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 |
|---|---|---|---|---|---|
| 1983/12/28 | 319 | 319 | 318 | 318 | 21,000 |
| 1983/12/27 | 320 | 328 | 319 | 319 | 69,000 |
| 1983/12/26 | 320 | 320 | 317 | 320 | 37,000 |
| 1983/12/23 | 301 | 311 | 301 | 305 | 99,000 |
| 1983/12/22 | 314 | 316 | 298 | 298 | 111,000 |
| 1983/12/21 | 325 | 325 | 312 | 319 | 60,000 |
| 1983/12/20 | 301 | 325 | 300 | 325 | 107,000 |
| 1983/12/16 | 330 | 330 | 328 | 328 | 7,000 |
| 1983/12/15 | 328 | 333 | 325 | 325 | 19,000 |
| 1983/12/14 | 318 | 327 | 318 | 327 | 46,000 |
| 1983/12/13 | 335 | 335 | 328 | 328 | 93,000 |
| 1983/12/12 | 340 | 340 | 340 | 340 | 9,000 |
| 1983/12/09 | 335 | 345 | 332 | 335 | 66,000 |
| 1983/12/08 | 340 | 340 | 330 | 330 | 99,000 |
| 1983/12/06 | 367 | 367 | 350 | 350 | 24,000 |
| 1983/12/05 | 365 | 370 | 355 | 362 | 47,000 |
| 1983/12/03 | 353 | 360 | 350 | 360 | 49,000 |
| 1983/12/02 | 351 | 365 | 351 | 358 | 185,000 |
| 1983/11/30 | 391 | 391 | 378 | 378 | 101,000 |
| 1983/11/29 | 405 | 410 | 384 | 395 | 152,000 |
| 1983/11/28 | 404 | 410 | 399 | 399 | 319,000 |
| 1983/11/26 | 439 | 439 | 419 | 424 | 250,000 |
| 1983/11/25 | 440 | 449 | 431 | 435 | 978,000 |
| 1983/11/24 | 420 | 420 | 395 | 419 | 328,000 |
| 1983/11/22 | 429 | 440 | 415 | 415 | 977,000 |
| 1983/11/21 | 385 | 427 | 367 | 427 | 1,175,000 |
| 1983/11/19 | 400 | 400 | 380 | 380 | 694,000 |
| 1983/11/18 | 338 | 400 | 336 | 395 | 916,000 |
| 1983/11/17 | 321 | 330 | 315 | 329 | 125,000 |
| 1983/11/16 | 338 | 338 | 320 | 320 | 174,000 |
| 1983/11/15 | 344 | 345 | 325 | 334 | 139,000 |
| 1983/11/14 | 345 | 350 | 340 | 345 | 277,000 |
| 1983/11/11 | 353 | 364 | 336 | 340 | 1,405,000 |
| 1983/11/10 | 330 | 354 | 326 | 354 | 1,261,000 |
| 1983/11/09 | 300 | 317 | 299 | 315 | 186,000 |
| 1983/11/08 | 300 | 304 | 300 | 304 | 13,000 |
| 1983/11/07 | 295 | 300 | 295 | 300 | 19,000 |
| 1983/11/05 | 285 | 298 | 285 | 298 | 23,000 |
| 1983/11/04 | 295 | 295 | 295 | 295 | 3,000 |
| 1983/11/02 | 301 | 301 | 295 | 295 | 35,000 |
| 1983/11/01 | 300 | 304 | 296 | 304 | 65,000 |
| 1983/10/31 | 304 | 305 | 303 | 303 | 23,000 |
| 1983/10/29 | 301 | 308 | 300 | 307 | 95,000 |
| 1983/10/28 | 281 | 309 | 281 | 308 | 112,000 |
| 1983/10/27 | 280 | 281 | 280 | 281 | 41,000 |
| 1983/10/26 | 285 | 288 | 285 | 285 | 7,000 |
| 1983/10/25 | 290 | 290 | 285 | 286 | 12,000 |
| 1983/10/24 | 286 | 287 | 285 | 285 | 9,000 |
| 1983/10/22 | 285 | 285 | 285 | 285 | 10,000 |
| 1983/10/21 | 291 | 291 | 285 | 290 | 27,000 |
| 1983/10/20 | 295 | 295 | 291 | 295 | 30,000 |
| 1983/10/19 | 298 | 298 | 290 | 295 | 77,000 |
| 1983/10/18 | 290 | 300 | 288 | 299 | 73,000 |
| 1983/10/17 | 286 | 288 | 286 | 288 | 15,000 |
| 1983/10/15 | 290 | 290 | 285 | 285 | 10,000 |
| 1983/10/14 | 281 | 294 | 281 | 285 | 49,000 |
| 1983/10/12 | 276 | 276 | 275 | 275 | 8,000 |
| 1983/10/11 | 279 | 279 | 276 | 276 | 17,000 |
| 1983/10/07 | 275 | 280 | 275 | 280 | 23,000 |
| 1983/10/06 | 272 | 272 | 272 | 272 | 15,000 |
| 1983/10/05 | 289 | 289 | 280 | 280 | 6,000 |
| 1983/10/04 | 272 | 290 | 272 | 290 | 13,000 |
| 1983/10/03 | 270 | 270 | 270 | 270 | 17,000 |
| 1983/09/30 | 279 | 279 | 279 | 279 | 4,000 |
| 1983/09/28 | 275 | 280 | 275 | 280 | 11,000 |
| 1983/09/27 | 278 | 280 | 270 | 270 | 20,000 |
| 1983/09/26 | 273 | 280 | 272 | 280 | 10,000 |
| 1983/09/24 | 271 | 271 | 270 | 270 | 27,000 |
| 1983/09/22 | 271 | 274 | 270 | 270 | 56,000 |
| 1983/09/21 | 279 | 280 | 275 | 280 | 48,000 |
| 1983/09/20 | 284 | 284 | 280 | 281 | 29,000 |
| 1983/09/19 | 279 | 280 | 279 | 280 | 8,000 |
| 1983/09/17 | 275 | 280 | 275 | 280 | 35,000 |
| 1983/09/16 | 280 | 280 | 275 | 275 | 18,000 |
| 1983/09/14 | 283 | 283 | 275 | 275 | 24,000 |
| 1983/09/13 | 288 | 288 | 285 | 285 | 5,000 |
| 1983/09/12 | 291 | 291 | 289 | 290 | 19,000 |
| 1983/09/08 | 303 | 308 | 303 | 303 | 80,000 |
| 1983/09/07 | 295 | 303 | 290 | 302 | 135,000 |
| 1983/09/06 | 285 | 295 | 285 | 295 | 58,000 |
| 1983/09/05 | 289 | 289 | 275 | 275 | 52,000 |
| 1983/09/03 | 291 | 291 | 280 | 290 | 18,000 |
| 1983/09/02 | 285 | 295 | 285 | 295 | 29,000 |
| 1983/08/30 | 273 | 275 | 273 | 274 | 15,000 |
| 1983/08/29 | 274 | 274 | 274 | 274 | 9,000 |
| 1983/08/26 | 275 | 275 | 275 | 275 | 11,000 |
| 1983/08/25 | 273 | 276 | 273 | 275 | 25,000 |
| 1983/08/24 | 275 | 275 | 271 | 274 | 19,000 |
| 1983/08/23 | 275 | 275 | 270 | 270 | 11,000 |
| 1983/08/20 | 275 | 275 | 275 | 275 | 21,000 |
| 1983/08/18 | 276 | 276 | 276 | 276 | 6,000 |
| 1983/08/17 | 285 | 291 | 275 | 275 | 18,000 |
| 1983/08/16 | 282 | 282 | 282 | 282 | 18,000 |
| 1983/08/12 | 275 | 280 | 275 | 280 | 12,000 |
| 1983/08/11 | 280 | 291 | 280 | 280 | 44,000 |
| 1983/08/10 | 284 | 284 | 284 | 284 | 4,000 |
| 1983/08/09 | 281 | 281 | 279 | 279 | 30,000 |
| 1983/08/08 | 290 | 290 | 279 | 279 | 37,000 |
| 1983/08/06 | 292 | 292 | 287 | 287 | 48,000 |
| 1983/08/04 | 315 | 318 | 311 | 312 | 157,000 |
| 1983/08/03 | 315 | 320 | 304 | 305 | 464,000 |
| 1983/08/02 | 280 | 314 | 278 | 309 | 302,000 |
| 1983/08/01 | 280 | 284 | 276 | 280 | 16,000 |
| 1983/07/30 | 275 | 275 | 275 | 275 | 8,000 |
| 1983/07/29 | 283 | 283 | 279 | 279 | 20,000 |
| 1983/07/28 | 273 | 285 | 273 | 285 | 8,000 |
| 1983/07/27 | 273 | 273 | 273 | 273 | 20,000 |
| 1983/07/26 | 275 | 285 | 275 | 278 | 38,000 |
| 1983/07/25 | 275 | 275 | 273 | 275 | 12,000 |
| 1983/07/23 | 271 | 274 | 271 | 273 | 11,000 |
| 1983/07/22 | 267 | 270 | 267 | 270 | 22,000 |
| 1983/07/21 | 267 | 270 | 265 | 265 | 9,000 |
| 1983/07/20 | 270 | 270 | 267 | 267 | 15,000 |
| 1983/07/19 | 273 | 275 | 270 | 270 | 13,000 |
| 1983/07/18 | 275 | 275 | 272 | 272 | 21,000 |
| 1983/07/15 | 270 | 274 | 270 | 274 | 19,000 |
| 1983/07/14 | 271 | 275 | 270 | 275 | 18,000 |
| 1983/07/13 | 280 | 280 | 275 | 275 | 27,000 |
| 1983/07/12 | 284 | 284 | 275 | 275 | 40,000 |
| 1983/07/11 | 281 | 285 | 281 | 281 | 24,000 |
| 1983/07/09 | 280 | 280 | 280 | 280 | 12,000 |
| 1983/07/08 | 276 | 276 | 276 | 276 | 10,000 |
| 1983/07/07 | 276 | 277 | 275 | 275 | 24,000 |
| 1983/07/06 | 285 | 285 | 275 | 275 | 39,000 |
| 1983/07/05 | 276 | 280 | 276 | 280 | 4,000 |
| 1983/07/04 | 285 | 285 | 270 | 275 | 57,000 |
| 1983/07/02 | 280 | 280 | 280 | 280 | 15,000 |
| 1983/07/01 | 271 | 280 | 270 | 270 | 108,000 |
| 1983/06/28 | 284 | 284 | 266 | 266 | 46,000 |
| 1983/06/27 | 288 | 288 | 275 | 279 | 38,000 |
| 1983/06/25 | 285 | 285 | 285 | 285 | 48,000 |
| 1983/06/24 | 265 | 275 | 265 | 266 | 40,000 |
| 1983/06/23 | 271 | 271 | 260 | 260 | 15,000 |
| 1983/06/22 | 277 | 277 | 268 | 270 | 24,000 |
| 1983/06/21 | 285 | 285 | 278 | 278 | 35,000 |
| 1983/06/20 | 281 | 287 | 281 | 287 | 18,000 |
| 1983/06/17 | 279 | 279 | 279 | 279 | 9,000 |
| 1983/06/16 | 285 | 285 | 280 | 285 | 16,000 |
| 1983/06/15 | 280 | 288 | 275 | 280 | 43,000 |
| 1983/06/14 | 270 | 278 | 270 | 278 | 5,000 |
| 1983/06/13 | 275 | 275 | 265 | 270 | 18,000 |
| 1983/06/11 | 265 | 275 | 265 | 275 | 26,000 |
| 1983/06/10 | 277 | 280 | 270 | 280 | 48,000 |
| 1983/06/09 | 280 | 280 | 275 | 280 | 9,000 |
| 1983/06/08 | 285 | 285 | 280 | 280 | 11,000 |
| 1983/06/07 | 278 | 281 | 271 | 280 | 25,000 |
| 1983/06/06 | 274 | 283 | 267 | 283 | 41,000 |
| 1983/06/04 | 260 | 260 | 254 | 254 | 21,000 |
| 1983/06/03 | 269 | 269 | 260 | 260 | 21,000 |
| 1983/06/02 | 274 | 274 | 270 | 270 | 30,000 |
| 1983/06/01 | 276 | 276 | 274 | 274 | 17,000 |
| 1983/05/31 | 279 | 279 | 279 | 279 | 15,000 |
| 1983/05/26 | 299 | 299 | 299 | 299 | 4,000 |
| 1983/05/25 | 300 | 300 | 295 | 300 | 10,000 |
| 1983/05/24 | 295 | 295 | 295 | 295 | 10,000 |
| 1983/05/23 | 305 | 305 | 299 | 300 | 23,000 |
| 1983/05/19 | 305 | 310 | 299 | 310 | 77,000 |
| 1983/05/18 | 305 | 305 | 305 | 305 | 23,000 |
| 1983/05/17 | 315 | 316 | 305 | 310 | 55,000 |
| 1983/05/16 | 301 | 310 | 295 | 310 | 74,000 |
| 1983/05/14 | 306 | 307 | 301 | 304 | 52,000 |
| 1983/05/13 | 305 | 309 | 296 | 305 | 85,000 |
| 1983/05/12 | 307 | 313 | 301 | 308 | 105,000 |
| 1983/05/11 | 313 | 317 | 305 | 305 | 36,000 |
| 1983/05/10 | 316 | 324 | 305 | 312 | 131,000 |
| 1983/05/09 | 325 | 325 | 312 | 318 | 250,000 |
| 1983/05/07 | 304 | 335 | 300 | 335 | 761,000 |
| 1983/05/06 | 285 | 305 | 285 | 304 | 250,000 |
| 1983/05/04 | 285 | 289 | 284 | 284 | 29,000 |
| 1983/05/02 | 279 | 290 | 279 | 289 | 55,000 |
| 1983/04/28 | 294 | 299 | 294 | 294 | 20,000 |
| 1983/04/27 | 299 | 299 | 291 | 299 | 109,000 |
| 1983/04/26 | 299 | 310 | 298 | 305 | 329,000 |
| 1983/04/25 | 287 | 302 | 285 | 302 | 392,000 |
| 1983/04/23 | 283 | 287 | 283 | 287 | 44,000 |
| 1983/04/22 | 279 | 283 | 279 | 283 | 39,000 |
| 1983/04/21 | 288 | 288 | 278 | 284 | 48,000 |
| 1983/04/20 | 277 | 289 | 275 | 289 | 298,000 |
| 1983/04/19 | 274 | 280 | 273 | 274 | 120,000 |
| 1983/04/18 | 274 | 274 | 271 | 271 | 14,000 |
| 1983/04/15 | 266 | 272 | 266 | 272 | 34,000 |
| 1983/04/14 | 266 | 270 | 260 | 265 | 66,000 |
| 1983/04/13 | 275 | 275 | 266 | 270 | 23,000 |
| 1983/04/12 | 268 | 278 | 268 | 276 | 65,000 |
| 1983/04/11 | 267 | 270 | 267 | 267 | 32,000 |
| 1983/04/09 | 272 | 272 | 272 | 272 | 10,000 |
| 1983/04/08 | 275 | 275 | 265 | 272 | 53,000 |
| 1983/04/07 | 283 | 283 | 272 | 275 | 112,000 |
| 1983/04/06 | 285 | 286 | 272 | 283 | 306,000 |
| 1983/04/05 | 260 | 280 | 256 | 280 | 170,000 |
| 1983/04/04 | 240 | 255 | 240 | 255 | 20,000 |
| 1983/04/02 | 236 | 241 | 235 | 237 | 19,000 |
| 1983/03/31 | 233 | 233 | 233 | 233 | 23,000 |
| 1983/03/29 | 232 | 232 | 232 | 232 | 6,000 |
| 1983/03/28 | 231 | 231 | 231 | 231 | 11,000 |
| 1983/03/26 | 231 | 235 | 230 | 230 | 43,000 |
| 1983/03/25 | 231 | 234 | 231 | 234 | 22,000 |
| 1983/03/24 | 232 | 232 | 231 | 231 | 13,000 |
| 1983/03/23 | 233 | 233 | 232 | 232 | 29,000 |
| 1983/03/22 | 232 | 240 | 232 | 235 | 13,000 |
| 1983/03/17 | 231 | 232 | 231 | 231 | 30,000 |
| 1983/03/16 | 235 | 235 | 231 | 231 | 20,000 |
| 1983/03/15 | 239 | 239 | 235 | 235 | 77,000 |
| 1983/03/14 | 235 | 235 | 230 | 230 | 31,000 |
| 1983/03/12 | 236 | 240 | 235 | 240 | 9,000 |
| 1983/03/11 | 240 | 242 | 240 | 241 | 9,000 |
| 1983/03/09 | 235 | 240 | 235 | 236 | 10,000 |
| 1983/03/08 | 236 | 240 | 234 | 240 | 7,000 |
| 1983/03/07 | 235 | 241 | 234 | 236 | 37,000 |
| 1983/03/05 | 238 | 238 | 235 | 235 | 25,000 |
| 1983/03/04 | 244 | 244 | 239 | 239 | 5,000 |
| 1983/03/03 | 239 | 239 | 239 | 239 | 3,000 |
| 1983/03/02 | 245 | 245 | 245 | 245 | 4,000 |
| 1983/03/01 | 245 | 245 | 245 | 245 | 18,000 |
| 1983/02/28 | 237 | 239 | 237 | 238 | 21,000 |
| 1983/02/24 | 240 | 240 | 235 | 237 | 12,000 |
| 1983/02/23 | 245 | 245 | 245 | 245 | 10,000 |
| 1983/02/22 | 240 | 245 | 240 | 245 | 19,000 |
| 1983/02/21 | 245 | 250 | 245 | 250 | 3,000 |
| 1983/02/18 | 241 | 243 | 241 | 243 | 9,000 |
| 1983/02/17 | 243 | 243 | 241 | 241 | 11,000 |
| 1983/02/16 | 245 | 245 | 245 | 245 | 13,000 |
| 1983/02/15 | 246 | 246 | 245 | 245 | 23,000 |
| 1983/02/14 | 246 | 246 | 245 | 245 | 7,000 |
| 1983/02/12 | 254 | 254 | 245 | 245 | 12,000 |
| 1983/02/07 | 245 | 265 | 245 | 265 | 46,000 |
| 1983/02/04 | 266 | 266 | 266 | 266 | 12,000 |
| 1983/02/03 | 266 | 270 | 266 | 267 | 19,000 |
| 1983/02/02 | 265 | 266 | 265 | 266 | 23,000 |
| 1983/02/01 | 268 | 273 | 265 | 265 | 20,000 |
| 1983/01/31 | 265 | 265 | 261 | 265 | 51,000 |
| 1983/01/28 | 261 | 265 | 258 | 264 | 44,000 |
| 1983/01/27 | 265 | 265 | 255 | 255 | 21,000 |
| 1983/01/26 | 265 | 265 | 263 | 263 | 26,000 |
| 1983/01/25 | 268 | 268 | 263 | 265 | 19,000 |
| 1983/01/22 | 280 | 280 | 265 | 272 | 53,000 |
| 1983/01/21 | 285 | 288 | 279 | 279 | 133,000 |
| 1983/01/20 | 280 | 295 | 277 | 284 | 429,000 |
| 1983/01/19 | 279 | 280 | 269 | 279 | 72,000 |
| 1983/01/18 | 275 | 279 | 265 | 279 | 134,000 |
| 1983/01/17 | 279 | 284 | 265 | 279 | 196,000 |
| 1983/01/14 | 270 | 280 | 265 | 275 | 292,000 |
| 1983/01/13 | 261 | 265 | 259 | 265 | 40,000 |
| 1983/01/12 | 265 | 269 | 259 | 259 | 86,000 |
| 1983/01/11 | 260 | 275 | 260 | 270 | 154,000 |
| 1983/01/10 | 248 | 260 | 248 | 260 | 74,000 |
| 1983/01/08 | 248 | 248 | 248 | 248 | 16,000 |
| 1983/01/07 | 250 | 253 | 245 | 248 | 75,000 |
| 1983/01/06 | 241 | 250 | 241 | 250 | 18,000 |
| 1983/01/04 | 250 | 250 | 250 | 250 | 4,000 |