第一工業製薬(4461)の株価時系列情報
第一工業製薬(4461)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/05/22 | 8,940 | 9,450 | 8,920 | 9,360 | 195,000 |
| 2026/05/21 | 8,790 | 8,820 | 8,480 | 8,640 | 153,300 |
| 2026/05/20 | 8,500 | 8,830 | 8,350 | 8,490 | 128,100 |
| 2026/05/19 | 8,910 | 9,010 | 8,280 | 8,510 | 219,300 |
| 2026/05/18 | 8,940 | 9,190 | 8,560 | 8,890 | 189,700 |
| 2026/05/15 | 9,370 | 9,520 | 8,610 | 8,780 | 356,700 |
| 2026/05/14 | 9,960 | 10,250 | 9,170 | 9,430 | 502,200 |
| 2026/05/13 | 9,710 | 11,290 | 9,520 | 9,740 | 869,500 |
| 2026/05/12 | 9,480 | 10,110 | 9,420 | 9,810 | 363,600 |
| 2026/05/11 | 9,230 | 9,420 | 9,080 | 9,330 | 169,800 |
| 2026/05/08 | 8,830 | 8,970 | 8,620 | 8,930 | 162,400 |
| 2026/05/07 | 8,570 | 9,020 | 8,470 | 8,950 | 200,200 |
| 2026/05/01 | 8,500 | 8,620 | 8,240 | 8,320 | 101,300 |
| 2026/04/30 | 8,280 | 8,490 | 8,160 | 8,380 | 141,900 |
| 2026/04/28 | 8,010 | 8,310 | 8,000 | 8,310 | 79,600 |
| 2026/04/27 | 7,990 | 8,230 | 7,800 | 8,090 | 113,000 |
| 2026/04/24 | 8,050 | 8,150 | 7,900 | 8,060 | 81,600 |
| 2026/04/23 | 7,790 | 8,040 | 7,720 | 7,960 | 153,800 |
| 2026/04/22 | 8,100 | 8,100 | 7,710 | 7,840 | 168,500 |
| 2026/04/21 | 8,250 | 8,380 | 8,130 | 8,190 | 97,300 |
| 2026/04/20 | 8,380 | 8,470 | 8,170 | 8,210 | 96,200 |
| 2026/04/17 | 8,700 | 8,750 | 8,380 | 8,410 | 130,000 |
| 2026/04/16 | 8,710 | 8,870 | 8,580 | 8,830 | 108,400 |
| 2026/04/15 | 9,100 | 9,180 | 8,660 | 8,670 | 196,600 |
| 2026/04/14 | 8,910 | 9,030 | 8,870 | 9,000 | 167,300 |
| 2026/04/13 | 8,500 | 8,640 | 8,410 | 8,610 | 142,500 |
| 2026/04/10 | 8,350 | 8,680 | 8,290 | 8,650 | 160,200 |
| 2026/04/09 | 8,340 | 8,380 | 8,120 | 8,280 | 129,400 |
| 2026/04/08 | 8,650 | 8,720 | 8,390 | 8,490 | 250,500 |
| 2026/04/07 | 8,070 | 8,230 | 7,970 | 8,050 | 100,800 |
| 2026/04/06 | 7,700 | 8,190 | 7,700 | 8,070 | 203,700 |
| 2026/04/03 | 7,760 | 7,820 | 7,610 | 7,660 | 75,900 |
| 2026/03/27 | 7,850 | 7,980 | 7,610 | 7,880 | 177,600 |
| 2026/03/26 | 8,260 | 8,310 | 7,950 | 8,070 | 174,600 |
| 2026/03/25 | 8,240 | 8,310 | 8,130 | 8,260 | 168,700 |
| 2026/03/24 | 8,020 | 8,120 | 7,750 | 7,990 | 270,700 |
| 2026/03/23 | 7,900 | 7,940 | 7,490 | 7,570 | 354,200 |
| 2026/03/19 | 8,370 | 8,370 | 7,970 | 8,100 | 349,100 |
| 2026/03/18 | 9,030 | 9,030 | 8,610 | 8,690 | 296,100 |
| 2026/03/17 | 9,350 | 9,480 | 8,900 | 8,940 | 123,000 |
| 2026/03/16 | 9,250 | 9,330 | 8,950 | 9,050 | 237,500 |
| 2026/03/13 | 9,480 | 9,650 | 9,300 | 9,400 | 193,700 |
| 2026/03/12 | 9,770 | 9,860 | 9,440 | 9,630 | 150,200 |
| 2026/03/11 | 10,090 | 10,330 | 9,920 | 10,010 | 125,300 |
| 2026/03/10 | 10,000 | 10,260 | 9,700 | 9,820 | 181,100 |
| 2026/03/09 | 9,700 | 9,860 | 9,040 | 9,550 | 497,200 |
| 2026/03/06 | 10,530 | 10,950 | 10,400 | 10,830 | 108,700 |
| 2026/03/05 | 11,060 | 11,520 | 10,650 | 10,830 | 234,500 |
| 2026/03/04 | 11,270 | 11,420 | 10,190 | 10,580 | 329,500 |
| 2026/03/03 | 12,360 | 12,550 | 11,770 | 11,790 | 177,000 |
| 2026/03/02 | 12,000 | 12,500 | 11,680 | 12,360 | 181,300 |
| 2026/02/27 | 11,300 | 12,490 | 11,120 | 12,380 | 160,100 |
| 2026/02/26 | 12,020 | 12,110 | 11,400 | 11,670 | 168,800 |
| 2026/02/25 | 11,660 | 12,140 | 11,530 | 11,960 | 169,400 |
| 2026/02/24 | 11,310 | 11,870 | 11,080 | 11,700 | 188,000 |
| 2026/02/20 | 11,300 | 11,330 | 10,980 | 11,310 | 128,900 |
| 2026/02/19 | 11,150 | 11,400 | 11,110 | 11,340 | 256,200 |
| 2026/02/18 | 11,050 | 11,200 | 11,010 | 11,120 | 124,200 |
| 2026/02/17 | 11,360 | 11,420 | 10,900 | 11,140 | 141,300 |
| 2026/02/16 | 11,350 | 11,700 | 11,340 | 11,440 | 180,800 |
| 2026/02/13 | 11,210 | 11,410 | 11,060 | 11,250 | 115,500 |
| 2026/02/12 | 11,660 | 11,720 | 11,360 | 11,400 | 132,200 |
| 2026/02/10 | 11,790 | 11,930 | 11,380 | 11,440 | 161,700 |
| 2026/02/09 | 11,700 | 11,880 | 11,360 | 11,680 | 199,400 |
| 2026/02/06 | 10,600 | 11,000 | 10,600 | 10,950 | 111,900 |
| 2026/02/05 | 10,750 | 10,920 | 10,550 | 10,800 | 103,200 |
| 2026/02/04 | 11,070 | 11,120 | 10,700 | 10,730 | 162,900 |
| 2026/02/03 | 10,850 | 10,940 | 10,560 | 10,900 | 181,700 |
| 2026/02/02 | 10,260 | 10,580 | 10,000 | 10,020 | 272,900 |
| 2026/01/30 | 10,450 | 10,450 | 9,950 | 10,250 | 168,000 |
| 2026/01/29 | 10,760 | 11,340 | 10,330 | 10,450 | 552,900 |
| 2026/01/28 | 9,100 | 10,670 | 8,790 | 10,670 | 203,500 |
| 2026/01/27 | 9,000 | 9,340 | 8,900 | 9,170 | 123,500 |
| 2026/01/26 | 8,970 | 9,160 | 8,870 | 8,910 | 80,400 |
| 2026/01/23 | 9,100 | 9,260 | 8,990 | 9,100 | 64,200 |
| 2026/01/22 | 8,910 | 9,210 | 8,880 | 9,070 | 111,400 |
| 2026/01/21 | 8,690 | 8,990 | 8,680 | 8,900 | 77,700 |
| 2026/01/20 | 8,930 | 8,930 | 8,690 | 8,840 | 61,500 |
| 2026/01/19 | 8,870 | 9,050 | 8,720 | 8,920 | 81,100 |
| 2026/01/16 | 8,860 | 9,050 | 8,600 | 9,020 | 105,300 |
| 2026/01/15 | 9,020 | 9,060 | 8,880 | 8,950 | 85,900 |
| 2026/01/14 | 8,830 | 9,120 | 8,810 | 9,060 | 98,700 |
| 2026/01/13 | 8,580 | 8,820 | 8,440 | 8,750 | 118,000 |
| 2026/01/09 | 8,690 | 8,690 | 8,350 | 8,360 | 72,100 |
| 2026/01/08 | 8,710 | 8,810 | 8,560 | 8,560 | 82,300 |
| 2026/01/07 | 8,450 | 8,870 | 8,400 | 8,820 | 149,200 |
| 2026/01/06 | 8,250 | 8,620 | 8,250 | 8,480 | 131,900 |
| 2026/01/05 | 8,350 | 8,430 | 8,100 | 8,140 | 87,300 |
| 2025/12/30 | 8,020 | 8,440 | 8,020 | 8,230 | 238,900 |
| 2025/12/29 | 8,120 | 8,290 | 8,050 | 8,160 | 255,100 |
| 2025/12/26 | 8,360 | 8,380 | 8,050 | 8,110 | 112,700 |
| 2025/12/25 | 8,440 | 8,440 | 8,230 | 8,360 | 70,900 |
| 2025/12/24 | 8,500 | 8,580 | 8,330 | 8,360 | 57,100 |
| 2025/12/23 | 8,400 | 8,490 | 8,340 | 8,490 | 44,300 |
| 2025/12/22 | 8,500 | 8,500 | 8,310 | 8,400 | 98,200 |
| 2025/12/19 | 8,200 | 8,460 | 8,100 | 8,360 | 152,200 |
| 2025/12/18 | 8,190 | 8,220 | 8,000 | 8,070 | 102,000 |
| 2025/12/17 | 8,170 | 8,440 | 8,010 | 8,280 | 160,100 |
| 2025/12/16 | 8,300 | 8,350 | 7,900 | 7,950 | 130,900 |
| 2025/12/15 | 8,160 | 8,480 | 8,130 | 8,420 | 94,300 |
| 2025/12/12 | 8,070 | 8,410 | 8,070 | 8,310 | 114,100 |
| 2025/12/11 | 8,150 | 8,180 | 7,850 | 7,850 | 75,200 |
| 2025/12/10 | 8,050 | 8,370 | 8,000 | 8,070 | 105,300 |
| 2025/12/09 | 8,110 | 8,250 | 7,930 | 7,960 | 101,000 |
| 2025/12/08 | 7,760 | 8,230 | 7,690 | 8,100 | 160,200 |
| 2025/12/05 | 7,470 | 7,650 | 7,470 | 7,540 | 60,900 |
| 2025/12/04 | 7,450 | 7,650 | 7,440 | 7,600 | 65,000 |
| 2025/12/03 | 7,300 | 7,620 | 7,230 | 7,450 | 128,400 |
| 2025/12/02 | 7,260 | 7,300 | 7,110 | 7,160 | 93,900 |
| 2025/12/01 | 7,620 | 7,690 | 7,270 | 7,320 | 87,500 |
| 2025/11/28 | 7,590 | 7,670 | 7,530 | 7,610 | 48,800 |
| 2025/11/27 | 7,540 | 7,680 | 7,490 | 7,600 | 73,500 |
| 2025/11/26 | 7,370 | 7,610 | 7,340 | 7,550 | 112,700 |
| 2025/11/25 | 7,550 | 7,550 | 7,350 | 7,400 | 95,400 |
| 2025/11/21 | 7,510 | 7,710 | 7,350 | 7,350 | 175,900 |
| 2025/11/20 | 7,830 | 8,090 | 7,790 | 7,930 | 157,700 |
| 2025/11/19 | 7,500 | 7,770 | 7,350 | 7,530 | 130,200 |
| 2025/11/18 | 7,850 | 7,850 | 7,520 | 7,560 | 156,800 |
| 2025/11/17 | 7,470 | 7,970 | 7,450 | 7,950 | 206,000 |
| 2025/11/14 | 7,070 | 7,630 | 7,070 | 7,620 | 127,600 |
| 2025/11/13 | 7,460 | 7,560 | 7,180 | 7,260 | 117,900 |
| 2025/11/12 | 7,590 | 7,620 | 7,300 | 7,480 | 170,700 |
| 2025/11/11 | 7,730 | 7,950 | 7,450 | 7,560 | 346,500 |
| 2025/11/10 | 7,210 | 7,530 | 7,150 | 7,530 | 157,300 |
| 2025/11/07 | 6,990 | 7,080 | 6,820 | 7,060 | 145,900 |
| 2025/11/06 | 6,790 | 7,300 | 6,730 | 7,220 | 231,300 |
| 2025/11/05 | 6,600 | 6,750 | 6,410 | 6,730 | 206,700 |
| 2025/11/04 | 6,650 | 6,790 | 6,510 | 6,700 | 185,900 |
| 2025/10/31 | 6,800 | 6,860 | 6,330 | 6,590 | 343,600 |
| 2025/10/30 | 6,250 | 7,450 | 6,230 | 7,040 | 488,100 |
| 2025/10/29 | 6,300 | 6,600 | 6,300 | 6,450 | 125,800 |
| 2025/10/28 | 6,240 | 6,300 | 6,150 | 6,220 | 77,000 |
| 2025/10/27 | 6,220 | 6,340 | 6,210 | 6,340 | 56,900 |
| 2025/10/24 | 6,300 | 6,300 | 6,160 | 6,170 | 58,000 |
| 2025/10/23 | 5,900 | 6,130 | 5,900 | 6,060 | 48,900 |
| 2025/10/22 | 6,070 | 6,120 | 5,940 | 6,000 | 79,700 |
| 2025/10/21 | 6,190 | 6,290 | 6,060 | 6,070 | 75,300 |
| 2025/10/20 | 6,300 | 6,330 | 6,170 | 6,220 | 88,600 |
| 2025/10/17 | 6,060 | 6,290 | 6,060 | 6,170 | 74,900 |
| 2025/10/16 | 6,020 | 6,220 | 6,020 | 6,130 | 84,700 |
| 2025/10/15 | 5,720 | 5,970 | 5,720 | 5,960 | 78,600 |
| 2025/10/14 | 5,860 | 5,940 | 5,660 | 5,720 | 144,900 |
| 2025/10/10 | 6,300 | 6,360 | 6,010 | 6,060 | 88,100 |
| 2025/10/09 | 6,210 | 6,380 | 6,210 | 6,380 | 105,500 |
| 2025/10/08 | 6,310 | 6,450 | 6,130 | 6,140 | 116,800 |
| 2025/10/07 | 6,370 | 6,410 | 6,260 | 6,340 | 141,300 |
| 2025/10/06 | 6,380 | 6,480 | 6,280 | 6,320 | 174,800 |
| 2025/10/03 | 5,840 | 6,420 | 5,840 | 6,380 | 375,700 |
| 2025/10/02 | 5,800 | 5,860 | 5,720 | 5,840 | 75,600 |
| 2025/10/01 | 5,910 | 5,910 | 5,650 | 5,710 | 103,500 |
| 2025/09/30 | 5,910 | 5,950 | 5,810 | 5,910 | 70,600 |
| 2025/09/29 | 5,800 | 5,940 | 5,800 | 5,880 | 79,500 |
| 2025/09/26 | 5,990 | 6,050 | 5,910 | 5,950 | 88,900 |
| 2025/09/25 | 5,970 | 5,990 | 5,900 | 5,980 | 71,300 |
| 2025/09/24 | 6,000 | 6,030 | 5,910 | 5,980 | 71,100 |
| 2025/09/22 | 5,970 | 6,070 | 5,940 | 5,980 | 131,100 |
| 2025/09/19 | 5,940 | 5,980 | 5,750 | 5,870 | 167,200 |
| 2025/09/18 | 5,820 | 5,880 | 5,790 | 5,840 | 114,600 |
| 2025/09/17 | 5,740 | 5,800 | 5,680 | 5,680 | 93,600 |
| 2025/09/16 | 5,910 | 5,950 | 5,760 | 5,800 | 175,500 |
| 2025/09/12 | 5,800 | 5,850 | 5,700 | 5,780 | 120,800 |
| 2025/09/11 | 5,800 | 5,840 | 5,680 | 5,730 | 165,100 |
| 2025/09/10 | 5,720 | 5,790 | 5,570 | 5,780 | 635,900 |
| 2025/09/09 | 6,000 | 6,060 | 5,870 | 5,910 | 101,700 |
| 2025/09/08 | 5,910 | 5,960 | 5,780 | 5,840 | 108,700 |
| 2025/09/05 | 5,550 | 5,940 | 5,550 | 5,900 | 208,200 |
| 2025/09/04 | 5,530 | 5,610 | 5,500 | 5,540 | 123,000 |
| 2025/09/03 | 5,520 | 5,590 | 5,470 | 5,480 | 257,800 |
| 2025/09/02 | 5,470 | 5,630 | 5,400 | 5,540 | 227,600 |
| 2025/09/01 | 5,620 | 5,620 | 5,410 | 5,460 | 125,900 |
| 2025/08/29 | 5,550 | 5,750 | 5,500 | 5,630 | 163,900 |
| 2025/08/28 | 5,350 | 5,490 | 5,340 | 5,470 | 116,700 |
| 2025/08/27 | 5,280 | 5,440 | 5,280 | 5,390 | 191,000 |
| 2025/08/26 | 5,560 | 5,600 | 5,270 | 5,270 | 466,000 |
| 2025/08/25 | 5,940 | 5,950 | 5,840 | 5,860 | 36,400 |
| 2025/08/22 | 5,910 | 5,930 | 5,800 | 5,850 | 46,800 |
| 2025/08/21 | 5,780 | 5,920 | 5,710 | 5,810 | 56,900 |
| 2025/08/20 | 6,020 | 6,020 | 5,810 | 5,830 | 56,200 |
| 2025/08/19 | 6,230 | 6,230 | 5,960 | 6,020 | 80,100 |
| 2025/08/18 | 6,220 | 6,280 | 6,120 | 6,230 | 72,100 |
| 2025/08/15 | 5,860 | 6,240 | 5,850 | 6,230 | 117,500 |
| 2025/08/14 | 5,760 | 5,880 | 5,750 | 5,860 | 62,300 |
| 2025/08/13 | 5,630 | 5,790 | 5,600 | 5,790 | 64,100 |
| 2025/08/12 | 5,580 | 5,650 | 5,540 | 5,600 | 53,600 |
| 2025/08/08 | 5,600 | 5,740 | 5,590 | 5,610 | 86,600 |
| 2025/08/07 | 5,430 | 5,580 | 5,420 | 5,580 | 104,000 |
| 2025/08/06 | 5,250 | 5,390 | 5,240 | 5,370 | 54,800 |
| 2025/08/05 | 5,090 | 5,300 | 5,080 | 5,250 | 80,600 |
| 2025/08/04 | 5,000 | 5,100 | 4,935 | 5,050 | 74,400 |
| 2025/08/01 | 5,100 | 5,190 | 5,040 | 5,100 | 85,100 |
| 2025/07/31 | 5,200 | 5,230 | 5,030 | 5,190 | 130,400 |
| 2025/07/30 | 5,190 | 5,500 | 4,985 | 5,110 | 337,000 |
| 2025/07/29 | 4,505 | 5,230 | 4,400 | 5,230 | 180,000 |
| 2025/07/28 | 4,525 | 4,555 | 4,480 | 4,525 | 47,900 |
| 2025/07/25 | 4,475 | 4,530 | 4,450 | 4,500 | 40,100 |
| 2025/07/24 | 4,430 | 4,480 | 4,375 | 4,465 | 45,300 |
| 2025/07/23 | 4,370 | 4,430 | 4,295 | 4,395 | 70,300 |
| 2025/07/22 | 4,395 | 4,425 | 4,345 | 4,375 | 42,000 |
| 2025/07/18 | 4,420 | 4,445 | 4,345 | 4,410 | 38,800 |
| 2025/07/17 | 4,460 | 4,490 | 4,385 | 4,420 | 98,400 |