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 |
---|---|---|---|---|---|
1985/12/28 | 364 | 370 | 361 | 370 | 20,000 |
1985/12/27 | 360 | 374 | 355 | 372 | 112,000 |
1985/12/26 | 353 | 355 | 350 | 355 | 6,000 |
1985/12/25 | 358 | 358 | 348 | 348 | 30,000 |
1985/12/24 | 348 | 348 | 347 | 347 | 5,000 |
1985/12/23 | 352 | 352 | 345 | 347 | 20,000 |
1985/12/21 | 352 | 352 | 352 | 352 | 4,000 |
1985/12/20 | 352 | 359 | 352 | 352 | 13,000 |
1985/12/19 | 365 | 365 | 357 | 360 | 51,000 |
1985/12/18 | 355 | 360 | 350 | 360 | 39,000 |
1985/12/17 | 351 | 355 | 350 | 355 | 7,000 |
1985/12/16 | 340 | 350 | 340 | 350 | 69,000 |
1985/12/13 | 344 | 345 | 339 | 340 | 103,000 |
1985/12/12 | 348 | 348 | 341 | 342 | 42,000 |
1985/12/11 | 355 | 355 | 345 | 345 | 30,000 |
1985/12/10 | 350 | 358 | 350 | 355 | 10,000 |
1985/12/09 | 348 | 349 | 348 | 349 | 4,000 |
1985/12/07 | 341 | 345 | 339 | 345 | 15,000 |
1985/12/06 | 348 | 348 | 340 | 345 | 20,000 |
1985/12/05 | 349 | 350 | 349 | 349 | 6,000 |
1985/12/04 | 350 | 353 | 350 | 350 | 13,000 |
1985/12/03 | 350 | 350 | 345 | 350 | 23,000 |
1985/12/02 | 356 | 356 | 349 | 349 | 23,000 |
1985/11/30 | 356 | 360 | 356 | 360 | 5,000 |
1985/11/29 | 360 | 364 | 354 | 360 | 48,000 |
1985/11/28 | 353 | 361 | 353 | 360 | 16,000 |
1985/11/27 | 353 | 353 | 353 | 353 | 1,000 |
1985/11/26 | 364 | 364 | 351 | 351 | 10,000 |
1985/11/25 | 368 | 371 | 364 | 364 | 60,000 |
1985/11/22 | 355 | 364 | 355 | 364 | 22,000 |
1985/11/21 | 358 | 358 | 355 | 355 | 17,000 |
1985/11/20 | 353 | 360 | 346 | 351 | 10,000 |
1985/11/19 | 353 | 354 | 350 | 350 | 24,000 |
1985/11/18 | 370 | 370 | 352 | 352 | 30,000 |
1985/11/16 | 375 | 380 | 370 | 370 | 64,000 |
1985/11/15 | 360 | 389 | 360 | 374 | 232,000 |
1985/11/14 | 357 | 360 | 355 | 360 | 75,000 |
1985/11/13 | 353 | 354 | 343 | 354 | 43,000 |
1985/11/12 | 345 | 345 | 342 | 343 | 14,000 |
1985/11/11 | 351 | 353 | 336 | 336 | 23,000 |
1985/11/08 | 339 | 350 | 336 | 350 | 28,000 |
1985/11/07 | 333 | 339 | 333 | 339 | 28,000 |
1985/11/06 | 335 | 335 | 335 | 335 | 4,000 |
1985/11/05 | 340 | 350 | 340 | 340 | 32,000 |
1985/11/02 | 343 | 343 | 340 | 340 | 9,000 |
1985/11/01 | 343 | 344 | 340 | 341 | 14,000 |
1985/10/31 | 341 | 343 | 341 | 343 | 7,000 |
1985/10/30 | 350 | 350 | 340 | 340 | 19,000 |
1985/10/29 | 350 | 350 | 346 | 347 | 7,000 |
1985/10/28 | 345 | 345 | 345 | 345 | 5,000 |
1985/10/26 | 350 | 358 | 340 | 358 | 12,000 |
1985/10/25 | 355 | 355 | 350 | 350 | 21,000 |
1985/10/24 | 340 | 353 | 340 | 350 | 36,000 |
1985/10/23 | 350 | 350 | 336 | 340 | 28,000 |
1985/10/22 | 352 | 355 | 348 | 350 | 35,000 |
1985/10/21 | 340 | 348 | 340 | 348 | 38,000 |
1985/10/19 | 345 | 345 | 333 | 333 | 27,000 |
1985/10/18 | 333 | 349 | 330 | 349 | 106,000 |
1985/10/17 | 339 | 339 | 327 | 333 | 233,000 |
1985/10/16 | 345 | 359 | 341 | 359 | 59,000 |
1985/10/15 | 331 | 340 | 330 | 340 | 49,000 |
1985/10/14 | 332 | 335 | 330 | 330 | 68,000 |
1985/10/11 | 336 | 336 | 330 | 331 | 74,000 |
1985/10/09 | 343 | 343 | 340 | 340 | 24,000 |
1985/10/08 | 340 | 341 | 340 | 340 | 24,000 |
1985/10/07 | 343 | 343 | 336 | 340 | 33,000 |
1985/10/05 | 340 | 340 | 335 | 335 | 6,000 |
1985/10/04 | 339 | 340 | 327 | 340 | 117,000 |
1985/10/03 | 338 | 340 | 337 | 340 | 12,000 |
1985/10/02 | 344 | 345 | 335 | 340 | 26,000 |
1985/10/01 | 338 | 345 | 337 | 345 | 33,000 |
1985/09/30 | 346 | 347 | 340 | 340 | 36,000 |
1985/09/28 | 349 | 350 | 345 | 345 | 7,000 |
1985/09/27 | 344 | 349 | 343 | 349 | 8,000 |
1985/09/26 | 349 | 349 | 340 | 340 | 41,000 |
1985/09/25 | 350 | 350 | 342 | 342 | 46,000 |
1985/09/24 | 353 | 355 | 350 | 350 | 39,000 |
1985/09/20 | 357 | 364 | 357 | 364 | 8,000 |
1985/09/19 | 353 | 356 | 353 | 356 | 4,000 |
1985/09/18 | 351 | 352 | 350 | 352 | 9,000 |
1985/09/17 | 358 | 358 | 350 | 350 | 81,000 |
1985/09/13 | 361 | 361 | 359 | 359 | 40,000 |
1985/09/12 | 365 | 365 | 362 | 362 | 20,000 |
1985/09/11 | 366 | 367 | 365 | 365 | 28,000 |
1985/09/10 | 366 | 366 | 366 | 366 | 3,000 |
1985/09/09 | 378 | 378 | 361 | 365 | 16,000 |
1985/09/07 | 378 | 378 | 378 | 378 | 1,000 |
1985/09/06 | 379 | 380 | 378 | 378 | 25,000 |
1985/09/05 | 370 | 370 | 365 | 370 | 40,000 |
1985/09/04 | 365 | 365 | 360 | 365 | 88,000 |
1985/09/03 | 380 | 380 | 365 | 365 | 30,000 |
1985/09/02 | 385 | 385 | 375 | 378 | 16,000 |
1985/08/31 | 390 | 390 | 389 | 389 | 13,000 |
1985/08/30 | 407 | 409 | 388 | 388 | 32,000 |
1985/08/29 | 399 | 412 | 399 | 402 | 67,000 |
1985/08/28 | 380 | 395 | 380 | 395 | 36,000 |
1985/08/27 | 372 | 380 | 372 | 375 | 21,000 |
1985/08/26 | 376 | 377 | 371 | 371 | 21,000 |
1985/08/24 | 375 | 376 | 371 | 372 | 14,000 |
1985/08/23 | 365 | 375 | 362 | 365 | 11,000 |
1985/08/22 | 371 | 372 | 365 | 371 | 12,000 |
1985/08/21 | 370 | 375 | 370 | 375 | 15,000 |
1985/08/20 | 366 | 370 | 363 | 370 | 30,000 |
1985/08/19 | 361 | 366 | 360 | 366 | 30,000 |
1985/08/16 | 370 | 370 | 360 | 366 | 39,000 |
1985/08/15 | 371 | 375 | 370 | 370 | 6,000 |
1985/08/14 | 363 | 374 | 360 | 374 | 13,000 |
1985/08/13 | 365 | 365 | 360 | 360 | 14,000 |
1985/08/12 | 390 | 390 | 370 | 370 | 29,000 |
1985/08/09 | 362 | 380 | 360 | 380 | 80,000 |
1985/08/08 | 361 | 362 | 361 | 362 | 15,000 |
1985/08/07 | 360 | 361 | 355 | 360 | 18,000 |
1985/08/06 | 360 | 361 | 351 | 361 | 42,000 |
1985/08/05 | 378 | 378 | 357 | 363 | 44,000 |
1985/08/03 | 390 | 390 | 378 | 378 | 66,000 |
1985/08/02 | 400 | 400 | 392 | 395 | 45,000 |
1985/08/01 | 400 | 400 | 393 | 395 | 77,000 |
1985/07/31 | 390 | 400 | 390 | 392 | 24,000 |
1985/07/30 | 397 | 400 | 388 | 388 | 46,000 |
1985/07/29 | 419 | 419 | 405 | 415 | 84,000 |
1985/07/27 | 427 | 427 | 415 | 417 | 49,000 |
1985/07/26 | 430 | 432 | 416 | 417 | 83,000 |
1985/07/25 | 406 | 432 | 406 | 432 | 98,000 |
1985/07/24 | 400 | 405 | 391 | 396 | 75,000 |
1985/07/23 | 416 | 416 | 404 | 409 | 87,000 |
1985/07/22 | 444 | 445 | 422 | 422 | 47,000 |
1985/07/20 | 420 | 445 | 415 | 440 | 168,000 |
1985/07/19 | 437 | 442 | 409 | 415 | 221,000 |
1985/07/18 | 459 | 480 | 435 | 442 | 379,000 |
1985/07/17 | 500 | 507 | 462 | 464 | 1,033,000 |
1985/07/16 | 485 | 519 | 485 | 508 | 2,893,000 |
1985/07/15 | 420 | 440 | 401 | 440 | 1,249,000 |
1985/07/12 | 350 | 390 | 350 | 390 | 200,000 |
1985/07/11 | 348 | 350 | 348 | 350 | 25,000 |
1985/07/10 | 345 | 345 | 338 | 338 | 23,000 |
1985/07/09 | 343 | 348 | 340 | 348 | 21,000 |
1985/07/08 | 349 | 349 | 347 | 347 | 13,000 |
1985/07/06 | 350 | 354 | 349 | 354 | 9,000 |
1985/07/05 | 343 | 343 | 340 | 343 | 29,000 |
1985/07/04 | 335 | 340 | 335 | 338 | 19,000 |
1985/07/03 | 334 | 340 | 334 | 335 | 35,000 |
1985/07/02 | 343 | 343 | 335 | 335 | 33,000 |
1985/07/01 | 346 | 347 | 342 | 342 | 53,000 |
1985/06/29 | 345 | 346 | 345 | 345 | 6,000 |
1985/06/28 | 351 | 351 | 347 | 347 | 36,000 |
1985/06/27 | 360 | 360 | 350 | 350 | 24,000 |
1985/06/26 | 347 | 359 | 347 | 359 | 36,000 |
1985/06/25 | 379 | 380 | 360 | 360 | 66,000 |
1985/06/24 | 383 | 387 | 362 | 380 | 342,000 |
1985/06/22 | 350 | 373 | 348 | 373 | 160,000 |
1985/06/21 | 334 | 340 | 334 | 340 | 29,000 |
1985/06/20 | 334 | 334 | 334 | 334 | 4,000 |
1985/06/19 | 333 | 333 | 333 | 333 | 7,000 |
1985/06/18 | 327 | 333 | 326 | 333 | 15,000 |
1985/06/17 | 331 | 331 | 327 | 330 | 19,000 |
1985/06/15 | 328 | 328 | 327 | 327 | 2,000 |
1985/06/14 | 326 | 326 | 325 | 326 | 25,000 |
1985/06/13 | 326 | 328 | 326 | 326 | 27,000 |
1985/06/12 | 326 | 326 | 325 | 325 | 12,000 |
1985/06/11 | 340 | 340 | 330 | 330 | 5,000 |
1985/06/10 | 328 | 328 | 325 | 325 | 6,000 |
1985/06/07 | 326 | 328 | 326 | 328 | 17,000 |
1985/06/06 | 331 | 331 | 326 | 326 | 16,000 |
1985/06/05 | 340 | 340 | 335 | 335 | 11,000 |
1985/06/04 | 329 | 340 | 329 | 340 | 18,000 |
1985/06/03 | 324 | 325 | 324 | 325 | 10,000 |
1985/06/01 | 335 | 335 | 320 | 320 | 16,000 |
1985/05/31 | 337 | 338 | 335 | 335 | 26,000 |
1985/05/30 | 339 | 340 | 337 | 337 | 23,000 |
1985/05/29 | 340 | 349 | 339 | 339 | 14,000 |
1985/05/28 | 342 | 343 | 339 | 339 | 7,000 |
1985/05/27 | 339 | 339 | 339 | 339 | 4,000 |
1985/05/25 | 338 | 338 | 338 | 338 | 9,000 |
1985/05/24 | 341 | 342 | 337 | 337 | 36,000 |
1985/05/23 | 350 | 351 | 346 | 351 | 15,000 |
1985/05/22 | 351 | 355 | 346 | 346 | 15,000 |
1985/05/21 | 357 | 362 | 355 | 355 | 65,000 |
1985/05/20 | 350 | 357 | 350 | 357 | 33,000 |
1985/05/18 | 336 | 340 | 336 | 336 | 8,000 |
1985/05/17 | 336 | 336 | 335 | 335 | 3,000 |
1985/05/16 | 336 | 336 | 335 | 335 | 7,000 |
1985/05/15 | 332 | 335 | 332 | 334 | 13,000 |
1985/05/13 | 327 | 330 | 327 | 330 | 9,000 |
1985/05/10 | 326 | 326 | 320 | 322 | 44,000 |
1985/05/09 | 326 | 327 | 325 | 325 | 10,000 |
1985/05/08 | 330 | 331 | 325 | 329 | 19,000 |
1985/05/07 | 330 | 330 | 330 | 330 | 4,000 |
1985/05/02 | 328 | 335 | 328 | 335 | 10,000 |
1985/05/01 | 328 | 328 | 327 | 328 | 6,000 |
1985/04/30 | 327 | 327 | 327 | 327 | 2,000 |
1985/04/27 | 325 | 326 | 325 | 326 | 14,000 |
1985/04/26 | 328 | 328 | 326 | 327 | 14,000 |
1985/04/25 | 327 | 330 | 326 | 326 | 20,000 |
1985/04/24 | 327 | 327 | 327 | 327 | 1,000 |
1985/04/23 | 325 | 325 | 325 | 325 | 16,000 |
1985/04/22 | 330 | 331 | 325 | 325 | 27,000 |
1985/04/20 | 335 | 335 | 330 | 330 | 6,000 |
1985/04/19 | 326 | 330 | 326 | 330 | 7,000 |
1985/04/18 | 332 | 332 | 322 | 322 | 28,000 |
1985/04/17 | 330 | 330 | 321 | 330 | 18,000 |
1985/04/16 | 339 | 339 | 330 | 330 | 26,000 |
1985/04/15 | 335 | 340 | 334 | 340 | 12,000 |
1985/04/12 | 350 | 350 | 340 | 340 | 21,000 |
1985/04/11 | 350 | 352 | 350 | 352 | 27,000 |
1985/04/10 | 350 | 350 | 350 | 350 | 31,000 |
1985/04/09 | 360 | 360 | 353 | 360 | 23,000 |
1985/04/08 | 350 | 376 | 350 | 372 | 56,000 |
1985/04/06 | 335 | 343 | 335 | 343 | 7,000 |
1985/04/05 | 334 | 335 | 330 | 335 | 16,000 |
1985/04/04 | 330 | 335 | 325 | 335 | 46,000 |
1985/04/03 | 330 | 330 | 325 | 325 | 19,000 |
1985/04/02 | 325 | 330 | 323 | 324 | 33,000 |
1985/04/01 | 321 | 324 | 321 | 324 | 12,000 |
1985/03/30 | 321 | 325 | 320 | 325 | 18,000 |
1985/03/29 | 323 | 330 | 320 | 330 | 16,000 |
1985/03/28 | 321 | 321 | 320 | 320 | 18,000 |
1985/03/27 | 325 | 330 | 325 | 325 | 13,000 |
1985/03/26 | 320 | 321 | 320 | 320 | 57,000 |
1985/03/25 | 320 | 323 | 320 | 320 | 76,000 |
1985/03/23 | 323 | 323 | 320 | 320 | 12,000 |
1985/03/22 | 321 | 325 | 320 | 325 | 51,000 |
1985/03/20 | 326 | 327 | 320 | 320 | 60,000 |
1985/03/19 | 333 | 333 | 326 | 326 | 38,000 |
1985/03/18 | 330 | 333 | 330 | 331 | 15,000 |
1985/03/16 | 326 | 326 | 326 | 326 | 11,000 |
1985/03/15 | 333 | 333 | 325 | 325 | 39,000 |
1985/03/14 | 336 | 336 | 330 | 333 | 41,000 |
1985/03/08 | 350 | 360 | 350 | 360 | 41,000 |
1985/03/07 | 340 | 350 | 340 | 350 | 6,000 |
1985/03/06 | 335 | 335 | 335 | 335 | 37,000 |
1985/03/02 | 365 | 375 | 360 | 365 | 66,000 |
1985/03/01 | 341 | 360 | 341 | 360 | 68,000 |
1985/02/28 | 341 | 348 | 338 | 338 | 59,000 |
1985/02/27 | 338 | 338 | 338 | 338 | 15,000 |
1985/02/26 | 338 | 339 | 337 | 338 | 55,000 |
1985/02/25 | 340 | 340 | 338 | 338 | 13,000 |
1985/02/23 | 340 | 340 | 337 | 337 | 8,000 |
1985/02/22 | 345 | 345 | 337 | 337 | 21,000 |
1985/02/21 | 350 | 350 | 345 | 345 | 33,000 |
1985/02/20 | 351 | 355 | 350 | 350 | 6,000 |
1985/02/19 | 350 | 355 | 350 | 350 | 33,000 |
1985/02/18 | 355 | 355 | 350 | 355 | 15,000 |
1985/02/16 | 357 | 357 | 350 | 350 | 23,000 |
1985/02/15 | 357 | 357 | 357 | 357 | 1,000 |
1985/02/14 | 364 | 365 | 352 | 353 | 36,000 |
1985/02/13 | 353 | 368 | 353 | 368 | 29,000 |
1985/02/12 | 350 | 351 | 350 | 350 | 40,000 |
1985/02/08 | 352 | 355 | 348 | 355 | 22,000 |
1985/02/07 | 347 | 350 | 347 | 350 | 23,000 |
1985/02/06 | 346 | 350 | 340 | 346 | 83,000 |
1985/02/05 | 358 | 359 | 345 | 345 | 43,000 |
1985/02/04 | 358 | 359 | 358 | 358 | 45,000 |
1985/02/01 | 373 | 373 | 373 | 373 | 26,000 |
1985/01/31 | 363 | 383 | 363 | 370 | 98,000 |
1985/01/30 | 373 | 373 | 355 | 360 | 108,000 |
1985/01/29 | 375 | 375 | 370 | 370 | 87,000 |
1985/01/28 | 394 | 394 | 380 | 388 | 53,000 |
1985/01/26 | 385 | 400 | 385 | 386 | 88,000 |
1985/01/25 | 391 | 391 | 371 | 375 | 178,000 |
1985/01/24 | 399 | 408 | 391 | 393 | 203,000 |
1985/01/23 | 415 | 420 | 390 | 390 | 359,000 |
1985/01/22 | 390 | 430 | 390 | 400 | 653,000 |
1985/01/21 | 415 | 415 | 390 | 390 | 752,000 |
1985/01/19 | 412 | 412 | 375 | 375 | 828,000 |
1985/01/18 | 356 | 425 | 356 | 420 | 1,874,000 |
1985/01/17 | 370 | 370 | 345 | 346 | 352,000 |
1985/01/16 | 343 | 375 | 340 | 370 | 671,000 |
1985/01/14 | 322 | 339 | 320 | 339 | 96,000 |
1985/01/11 | 321 | 321 | 320 | 320 | 28,000 |
1985/01/10 | 330 | 330 | 330 | 330 | 12,000 |
1985/01/09 | 329 | 345 | 329 | 332 | 164,000 |
1985/01/08 | 301 | 321 | 301 | 321 | 84,000 |
1985/01/07 | 300 | 300 | 300 | 300 | 4,000 |
1985/01/05 | 298 | 298 | 298 | 298 | 1,000 |
1985/01/04 | 301 | 301 | 301 | 301 | 1,000 |