日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1987/12/28 839 851 839 851 13,000
1987/12/26 840 840 825 839 16,000
1987/12/25 860 861 835 840 46,000
1987/12/24 910 910 870 870 41,000
1987/12/23 915 925 900 900 18,000
1987/12/22 905 925 905 925 9,000
1987/12/21 951 951 945 945 12,000
1987/12/18 931 950 930 950 50,000
1987/12/17 930 930 900 929 18,000
1987/12/16 950 950 900 915 20,000
1987/12/15 965 970 950 950 20,000
1987/12/14 965 965 950 950 13,000
1987/12/11 934 935 910 935 41,000
1987/12/10 971 971 940 940 22,000
1987/12/09 982 985 970 970 45,000
1987/12/08 980 1,010 980 980 49,000
1987/12/07 983 983 981 981 10,000
1987/12/05 980 1,010 980 1,010 17,000
1987/12/04 1,000 1,000 980 980 12,000
1987/12/03 1,010 1,010 984 1,000 19,000
1987/12/02 1,000 1,010 1,000 1,010 18,000
1987/12/01 980 1,000 980 985 19,000
1987/11/30 1,040 1,040 1,000 1,020 23,000
1987/11/28 1,040 1,050 1,040 1,040 14,000
1987/11/27 1,040 1,070 1,030 1,040 34,000
1987/11/26 1,030 1,070 1,030 1,030 56,000
1987/11/25 1,070 1,090 1,000 1,030 47,000
1987/11/24 1,060 1,100 1,060 1,090 20,000
1987/11/20 1,060 1,100 1,060 1,100 82,000
1987/11/19 1,190 1,190 1,020 1,050 198,000
1987/11/18 1,150 1,190 1,130 1,170 508,000
1987/11/17 1,000 1,090 1,000 1,090 104,000
1987/11/16 901 985 901 985 49,000
1987/11/13 835 885 835 885 36,000
1987/11/12 810 830 810 830 21,000
1987/11/11 860 860 860 860 9,000
1987/11/10 870 870 870 870 4,000
1987/11/09 895 895 870 870 11,000
1987/11/07 895 895 895 895 1,000
1987/11/06 950 950 905 905 42,000
1987/11/05 900 940 900 940 35,000
1987/11/04 896 900 890 900 19,000
1987/11/02 919 919 890 895 16,000
1987/10/31 928 929 905 929 20,000
1987/10/30 949 949 919 929 25,000
1987/10/29 950 968 920 920 49,000
1987/10/28 891 970 890 960 39,000
1987/10/27 870 890 870 890 29,000
1987/10/26 940 940 900 900 23,000
1987/10/24 940 945 939 940 20,000
1987/10/23 984 1,000 950 950 34,000
1987/10/21 871 871 871 871 1,000
1987/10/19 1,050 1,050 1,010 1,020 23,000
1987/10/16 1,040 1,060 1,030 1,030 10,000
1987/10/15 1,060 1,060 1,030 1,040 53,000
1987/10/14 1,070 1,090 1,060 1,070 42,000
1987/10/13 1,080 1,090 1,060 1,070 33,000
1987/10/12 1,090 1,100 1,060 1,060 41,000
1987/10/09 1,070 1,140 1,060 1,100 54,000
1987/10/08 1,090 1,090 1,050 1,050 77,000
1987/10/07 1,060 1,090 1,050 1,070 24,000
1987/10/06 1,050 1,090 1,050 1,070 64,000
1987/10/05 1,100 1,120 1,090 1,090 46,000
1987/10/03 1,120 1,120 1,090 1,090 14,000
1987/10/02 1,130 1,130 1,080 1,080 54,000
1987/10/01 1,150 1,150 1,080 1,130 59,000
1987/09/30 1,170 1,170 1,110 1,160 43,000
1987/09/29 1,110 1,180 1,090 1,170 150,000
1987/09/28 1,160 1,170 1,090 1,090 83,000
1987/09/26 1,090 1,150 1,080 1,150 160,000
1987/09/25 1,110 1,120 1,020 1,020 192,000
1987/09/24 1,080 1,120 1,070 1,120 139,000
1987/09/22 1,080 1,090 1,070 1,090 79,000
1987/09/21 1,060 1,100 1,050 1,080 147,000
1987/09/18 1,100 1,120 1,050 1,080 177,000
1987/09/17 1,140 1,140 1,080 1,120 141,000
1987/09/16 1,110 1,140 1,080 1,130 131,000
1987/09/14 1,200 1,200 1,160 1,170 83,000
1987/09/11 1,190 1,250 1,080 1,250 371,000
1987/09/10 1,240 1,260 1,200 1,210 235,000
1987/09/09 1,340 1,340 1,260 1,260 221,000
1987/09/08 1,370 1,370 1,300 1,350 265,000
1987/09/07 1,370 1,400 1,300 1,360 393,000
1987/09/05 1,310 1,340 1,270 1,340 265,000
1987/09/04 1,290 1,330 1,250 1,250 468,000
1987/09/03 1,260 1,280 1,230 1,250 257,000
1987/09/02 1,350 1,370 1,250 1,300 234,000
1987/09/01 1,400 1,440 1,330 1,330 1,230,000
1987/08/31 1,200 1,400 1,200 1,350 1,430,000
1987/08/29 1,200 1,210 1,160 1,200 219,000
1987/08/28 1,180 1,220 1,140 1,190 561,000
1987/08/27 1,220 1,230 1,150 1,160 402,000
1987/08/26 1,170 1,240 1,170 1,220 1,194,000
1987/08/25 1,020 1,150 1,020 1,150 840,000
1987/08/24 999 1,010 965 1,000 332,000
1987/08/22 1,030 1,040 990 1,000 388,000
1987/08/21 1,030 1,090 1,020 1,040 1,264,000
1987/08/20 930 1,010 900 1,000 974,000
1987/08/19 915 930 900 930 590,000
1987/08/18 905 920 886 915 792,000
1987/08/17 849 899 840 895 893,000
1987/08/14 830 840 810 829 292,000
1987/08/13 799 822 791 806 170,000
1987/08/12 785 790 771 790 113,000
1987/08/11 760 785 760 783 84,000
1987/08/10 789 790 750 780 112,000
1987/08/07 800 805 775 799 188,000
1987/08/06 800 809 770 775 237,000
1987/08/05 820 853 790 790 721,000
1987/08/04 790 840 785 802 1,580,000
1987/08/03 735 791 720 780 867,000
1987/08/01 738 738 720 735 230,000
1987/07/31 736 740 720 728 223,000
1987/07/30 730 737 715 730 235,000
1987/07/29 740 747 710 713 707,000
1987/07/28 718 750 710 710 1,215,000
1987/07/27 661 708 649 708 200,000
1987/07/25 649 660 642 660 138,000
1987/07/24 593 620 593 620 58,000
1987/07/23 600 601 556 590 72,000
1987/07/22 611 612 601 601 29,000
1987/07/21 623 624 611 612 29,000
1987/07/20 649 649 625 625 18,000
1987/07/17 649 649 625 625 30,000
1987/07/16 646 665 646 646 29,000
1987/07/15 635 645 630 645 21,000
1987/07/14 640 650 630 635 30,000
1987/07/13 631 632 630 632 14,000
1987/07/10 620 630 615 623 47,000
1987/07/09 617 618 600 610 33,000
1987/07/08 616 627 600 618 38,000
1987/07/07 632 632 615 626 67,000
1987/07/06 660 661 630 630 33,000
1987/07/04 660 660 659 659 19,000
1987/07/03 650 660 645 645 107,000
1987/07/02 649 660 635 642 120,000
1987/07/01 659 675 651 670 51,000
1987/06/30 679 688 650 688 93,000
1987/06/27 711 730 711 725 81,000
1987/06/26 722 739 705 711 151,000
1987/06/25 748 765 700 712 565,000
1987/06/24 690 750 684 745 378,000
1987/06/23 689 699 660 680 119,000
1987/06/22 730 730 679 679 303,000
1987/06/19 693 735 674 730 1,188,000
1987/06/18 674 683 640 683 458,000
1987/06/17 631 680 631 670 687,000
1987/06/16 610 620 596 611 120,000
1987/06/15 602 615 602 610 68,000
1987/06/12 615 620 601 601 94,000
1987/06/11 620 624 601 604 195,000
1987/06/10 603 640 603 620 559,000
1987/06/09 601 620 595 600 175,000
1987/06/08 629 629 605 620 217,000
1987/06/06 605 630 595 630 385,000
1987/06/05 580 620 579 605 814,000
1987/06/04 550 591 550 579 514,000
1987/06/03 531 550 530 540 119,000
1987/06/02 540 541 529 529 75,000
1987/06/01 540 540 530 540 85,000
1987/05/30 525 540 525 531 62,000
1987/05/29 540 540 525 525 108,000
1987/05/28 531 541 530 541 148,000
1987/05/27 498 514 498 501 59,000
1987/05/26 513 519 500 500 57,000
1987/05/25 512 518 512 516 14,000
1987/05/23 511 520 505 505 16,000
1987/05/22 508 520 496 496 20,000
1987/05/21 520 520 495 508 42,000
1987/05/20 510 524 501 524 47,000
1987/05/19 495 525 495 510 55,000
1987/05/18 523 523 495 495 54,000
1987/05/15 525 530 515 515 125,000
1987/05/14 521 531 520 527 103,000
1987/05/13 545 550 511 511 297,000
1987/05/12 545 585 544 565 932,000
1987/05/11 476 552 476 552 455,000
1987/05/08 472 475 470 472 20,000
1987/05/07 485 485 470 470 20,000
1987/05/06 485 485 485 485 20,000
1987/05/02 470 480 470 480 18,000
1987/05/01 474 474 465 465 29,000
1987/04/30 460 470 460 465 10,000
1987/04/28 458 463 458 463 13,000
1987/04/27 475 475 460 460 35,000
1987/04/25 478 478 470 475 16,000
1987/04/24 478 478 458 458 12,000
1987/04/23 472 478 472 478 26,000
1987/04/22 479 480 470 471 26,000
1987/04/21 485 490 476 476 41,000
1987/04/20 485 490 480 480 33,000
1987/04/17 488 490 485 485 52,000
1987/04/16 494 495 476 476 65,000
1987/04/15 496 498 485 485 54,000
1987/04/14 476 498 475 498 65,000
1987/04/13 480 490 476 476 15,000
1987/04/10 475 479 475 479 20,000
1987/04/09 480 490 480 490 44,000
1987/04/08 459 460 459 459 14,000
1987/04/07 462 466 455 456 52,000
1987/04/06 480 480 460 460 63,000
1987/04/04 470 480 470 480 30,000
1987/04/03 471 471 467 467 39,000
1987/04/02 467 480 466 467 19,000
1987/04/01 460 463 455 462 23,000
1987/03/31 461 465 460 460 21,000
1987/03/30 472 475 472 475 28,000
1987/03/28 472 472 465 467 24,000
1987/03/27 456 460 455 457 28,000
1987/03/26 455 459 454 454 29,000
1987/03/25 467 467 456 456 41,000
1987/03/24 454 470 454 462 29,000
1987/03/23 470 470 456 456 46,000
1987/03/20 479 480 465 465 40,000
1987/03/19 481 485 475 480 47,000
1987/03/18 470 479 463 479 55,000
1987/03/17 479 480 460 461 36,000
1987/03/16 485 488 480 480 64,000
1987/03/13 488 492 475 490 35,000
1987/03/12 501 501 488 494 89,000
1987/03/11 488 510 488 488 223,000
1987/03/10 465 480 450 475 112,000
1987/03/09 466 466 456 460 74,000
1987/03/07 452 461 452 461 12,000
1987/03/06 460 465 450 450 37,000
1987/03/05 465 465 460 460 52,000
1987/03/04 464 470 461 465 29,000
1987/03/03 469 470 461 465 36,000
1987/03/02 465 470 460 470 41,000
1987/02/28 451 460 450 460 14,000
1987/02/27 450 451 441 450 27,000
1987/02/26 460 465 440 440 38,000
1987/02/25 460 466 451 460 36,000
1987/02/24 466 476 460 460 25,000
1987/02/23 480 480 470 470 22,000
1987/02/20 465 470 460 460 53,000
1987/02/19 495 495 460 460 55,000
1987/02/18 503 504 484 490 129,000
1987/02/17 466 503 466 493 194,000
1987/02/16 445 466 445 466 64,000
1987/02/13 454 455 440 445 30,000
1987/02/12 455 462 455 455 13,000
1987/02/10 435 450 430 450 46,000
1987/02/09 443 443 438 440 13,000
1987/02/07 435 440 435 438 18,000
1987/02/06 450 459 440 440 33,000
1987/02/05 450 450 440 440 27,000
1987/02/04 425 435 421 435 28,000
1987/02/03 425 426 420 420 35,000
1987/02/02 449 450 430 430 42,000
1987/01/31 440 450 430 450 23,000
1987/01/30 462 466 445 445 34,000
1987/01/29 460 460 459 460 8,000
1987/01/28 464 468 460 466 53,000
1987/01/27 451 464 451 464 36,000
1987/01/26 450 456 445 449 35,000
1987/01/24 450 450 448 450 23,000
1987/01/23 435 445 430 445 38,000
1987/01/22 430 440 430 440 7,000
1987/01/21 440 441 430 430 35,000
1987/01/20 447 448 440 440 19,000
1987/01/19 431 446 431 446 35,000
1987/01/14 420 420 400 402 46,000
1987/01/13 425 431 420 420 41,000
1987/01/12 424 430 423 424 29,000
1987/01/09 424 435 423 423 57,000
1987/01/07 445 454 445 453 16,000
1987/01/06 455 455 450 455 9,000
1987/01/05 453 454 450 450 8,000

このページの先頭へ