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
1988/12/28 901 901 890 890 3,000
1988/12/27 900 900 888 888 21,000
1988/12/26 900 919 900 919 22,000
1988/12/24 888 900 888 900 10,000
1988/12/23 888 890 885 888 22,000
1988/12/22 885 887 885 887 19,000
1988/12/21 909 909 881 881 20,000
1988/12/20 910 910 910 910 22,000
1988/12/19 922 922 922 922 16,000
1988/12/16 942 942 932 932 17,000
1988/12/15 945 945 940 940 19,000
1988/12/14 932 940 932 940 25,000
1988/12/13 950 950 932 932 24,000
1988/12/12 964 964 943 943 28,000
1988/12/09 949 961 931 961 39,000
1988/12/08 969 969 951 954 270,000
1988/12/07 930 985 929 980 318,000
1988/12/06 880 914 880 914 52,000
1988/12/05 880 885 875 880 25,000
1988/12/03 870 875 866 875 28,000
1988/12/02 860 875 860 875 27,000
1988/12/01 870 870 856 856 59,000
1988/11/30 876 876 861 870 80,000
1988/11/29 875 875 870 875 29,000
1988/11/28 875 878 872 875 10,000
1988/11/25 868 868 867 867 6,000
1988/11/24 876 880 866 866 16,000
1988/11/22 870 875 855 875 18,000
1988/11/21 880 880 861 870 15,000
1988/11/18 859 870 852 870 58,000
1988/11/17 860 860 845 860 13,000
1988/11/16 864 864 850 860 19,000
1988/11/15 865 869 860 869 9,000
1988/11/14 869 875 856 856 39,000
1988/11/11 854 855 850 855 22,000
1988/11/10 870 870 855 855 19,000
1988/11/09 865 870 850 850 57,000
1988/11/08 875 875 865 865 12,000
1988/11/07 865 866 865 865 24,000
1988/11/05 870 870 870 870 4,000
1988/11/04 870 870 870 870 11,000
1988/11/02 870 870 860 870 24,000
1988/11/01 865 870 865 865 24,000
1988/10/31 860 866 860 865 29,000
1988/10/29 860 862 860 860 40,000
1988/10/28 861 870 861 870 12,000
1988/10/27 860 863 860 862 14,000
1988/10/26 860 865 860 865 9,000
1988/10/25 860 860 860 860 44,000
1988/10/24 865 865 860 860 4,000
1988/10/22 860 860 860 860 3,000
1988/10/21 860 880 855 860 23,000
1988/10/20 889 889 850 850 28,000
1988/10/19 875 889 875 880 52,000
1988/10/18 883 890 880 880 28,000
1988/10/17 893 893 893 893 10,000
1988/10/14 877 877 870 870 24,000
1988/10/13 878 879 878 878 29,000
1988/10/12 884 884 880 880 41,000
1988/10/11 885 890 884 884 35,000
1988/10/07 890 890 885 885 50,000
1988/10/06 895 895 890 890 20,000
1988/10/05 899 899 895 895 22,000
1988/10/04 900 900 895 895 16,000
1988/10/03 905 905 895 895 20,000
1988/10/01 900 900 895 895 17,000
1988/09/30 901 901 895 895 37,000
1988/09/29 897 897 896 896 21,000
1988/09/28 905 905 895 895 20,000
1988/09/27 915 915 899 899 45,000
1988/09/26 925 925 910 910 48,000
1988/09/24 920 920 915 915 28,000
1988/09/22 920 923 915 915 53,000
1988/09/21 923 923 915 920 45,000
1988/09/20 925 925 915 922 49,000
1988/09/19 921 921 915 915 53,000
1988/09/16 922 922 915 920 50,000
1988/09/14 920 921 911 921 26,000
1988/09/13 906 920 905 919 13,000
1988/09/12 905 905 905 905 5,000
1988/09/09 910 910 905 905 17,000
1988/09/08 915 915 905 905 24,000
1988/09/07 895 895 895 895 11,000
1988/09/06 905 905 895 895 6,000
1988/09/05 905 905 895 895 19,000
1988/09/03 920 925 890 890 17,000
1988/09/02 903 918 900 918 49,000
1988/09/01 918 921 900 913 54,000
1988/08/31 891 915 889 915 63,000
1988/08/30 875 885 875 885 21,000
1988/08/29 880 880 864 865 17,000
1988/08/27 861 864 861 864 5,000
1988/08/26 861 861 860 860 8,000
1988/08/25 866 867 863 863 17,000
1988/08/24 870 870 860 860 15,000
1988/08/23 861 870 861 870 2,000
1988/08/22 866 880 860 860 9,000
1988/08/19 870 870 861 861 13,000
1988/08/18 879 879 860 860 25,000
1988/08/17 870 880 865 865 9,000
1988/08/16 861 861 860 860 4,000
1988/08/15 855 855 855 855 4,000
1988/08/12 880 880 860 860 17,000
1988/08/11 885 886 880 880 32,000
1988/08/10 900 900 890 890 31,000
1988/08/09 900 920 900 910 25,000
1988/08/08 915 915 910 910 2,000
1988/08/06 920 920 905 905 5,000
1988/08/05 900 930 900 930 7,000
1988/08/04 917 917 885 885 49,000
1988/08/03 915 917 915 915 9,000
1988/08/02 920 920 910 915 33,000
1988/08/01 892 920 892 920 4,000
1988/07/30 891 891 891 891 1,000
1988/07/29 886 886 885 885 7,000
1988/07/28 880 882 871 875 16,000
1988/07/27 880 900 880 888 18,000
1988/07/26 882 896 882 890 16,000
1988/07/25 880 885 875 880 18,000
1988/07/23 870 880 870 875 3,000
1988/07/22 890 890 870 870 21,000
1988/07/21 900 900 890 900 26,000
1988/07/20 900 900 890 900 15,000
1988/07/19 900 900 900 900 28,000
1988/07/18 905 911 905 911 8,000
1988/07/15 911 921 900 900 32,000
1988/07/14 940 940 890 910 42,000
1988/07/13 930 940 920 940 40,000
1988/07/12 930 931 930 930 21,000
1988/07/11 936 944 930 930 14,000
1988/07/08 920 940 920 930 43,000
1988/07/07 936 936 907 910 41,000
1988/07/06 951 960 935 935 28,000
1988/07/05 952 952 945 945 9,000
1988/07/04 932 943 932 942 16,000
1988/07/02 940 940 930 930 28,000
1988/07/01 940 945 940 940 42,000
1988/06/30 970 970 940 940 27,000
1988/06/29 960 965 960 965 20,000
1988/06/28 950 965 950 965 16,000
1988/06/27 960 961 960 961 15,000
1988/06/25 972 972 960 960 23,000
1988/06/24 990 990 972 972 9,000
1988/06/23 990 990 980 980 9,000
1988/06/22 990 995 970 970 17,000
1988/06/21 965 1,000 960 990 37,000
1988/06/20 979 980 955 960 46,000
1988/06/17 990 1,000 980 980 17,000
1988/06/16 1,000 1,000 980 1,000 50,000
1988/06/15 1,000 1,000 991 991 13,000
1988/06/14 1,010 1,010 998 1,000 17,000
1988/06/13 990 991 990 990 6,000
1988/06/10 1,000 1,000 990 990 22,000
1988/06/09 999 1,000 995 995 15,000
1988/06/08 1,000 1,000 980 980 47,000
1988/06/07 1,000 1,020 1,000 1,000 33,000
1988/06/06 1,020 1,030 1,000 1,000 12,000
1988/06/04 1,020 1,020 1,000 1,000 21,000
1988/06/02 1,040 1,040 1,000 1,000 29,000
1988/06/01 1,030 1,030 1,010 1,020 11,000
1988/05/31 1,020 1,020 995 1,000 31,000
1988/05/30 1,030 1,030 1,010 1,020 47,000
1988/05/28 1,010 1,030 1,000 1,030 48,000
1988/05/27 1,040 1,040 1,020 1,040 18,000
1988/05/26 1,040 1,040 1,030 1,040 6,000
1988/05/25 1,040 1,040 1,020 1,020 26,000
1988/05/24 1,020 1,020 1,010 1,020 14,000
1988/05/23 1,040 1,050 1,020 1,020 36,000
1988/05/20 1,040 1,060 1,020 1,020 42,000
1988/05/19 1,080 1,080 1,040 1,040 51,000
1988/05/18 1,050 1,090 1,050 1,090 107,000
1988/05/17 1,040 1,060 1,040 1,060 62,000
1988/05/16 1,060 1,060 1,030 1,040 20,000
1988/05/13 1,040 1,040 1,010 1,040 42,000
1988/05/11 1,050 1,050 1,010 1,010 28,000
1988/05/10 1,030 1,060 1,020 1,060 30,000
1988/05/09 1,020 1,020 1,010 1,010 21,000
1988/05/07 1,040 1,040 1,040 1,040 4,000
1988/05/06 1,070 1,070 1,030 1,030 51,000
1988/05/02 1,070 1,070 1,060 1,070 21,000
1988/04/30 1,070 1,080 1,050 1,050 21,000
1988/04/28 1,070 1,070 1,050 1,060 9,000
1988/04/27 1,070 1,080 1,050 1,050 23,000
1988/04/26 1,090 1,100 1,070 1,070 55,000
1988/04/25 1,100 1,100 1,080 1,100 87,000
1988/04/23 1,030 1,050 1,020 1,050 11,000
1988/04/22 1,040 1,050 1,020 1,030 56,000
1988/04/21 1,070 1,070 1,020 1,020 30,000
1988/04/20 1,070 1,070 1,050 1,050 57,000
1988/04/19 1,090 1,090 1,040 1,050 65,000
1988/04/18 1,070 1,100 1,070 1,100 90,000
1988/04/15 1,000 1,060 1,000 1,040 35,000
1988/04/14 1,080 1,080 1,020 1,030 37,000
1988/04/13 1,110 1,110 1,080 1,100 74,000
1988/04/12 1,080 1,120 1,060 1,110 185,000
1988/04/11 1,080 1,130 1,070 1,080 256,000
1988/04/08 990 1,070 990 1,070 139,000
1988/04/07 970 990 970 990 11,000
1988/04/06 972 980 970 970 21,000
1988/04/05 954 970 945 970 29,000
1988/04/04 961 965 945 945 31,000
1988/04/02 945 964 945 961 8,000
1988/04/01 966 966 945 945 8,000
1988/03/31 975 975 965 965 28,000
1988/03/30 966 975 966 975 28,000
1988/03/29 966 980 966 966 44,000
1988/03/26 895 900 877 891 69,000
1988/03/25 950 950 915 915 42,000
1988/03/24 960 960 950 950 21,000
1988/03/23 980 980 950 950 18,000
1988/03/22 970 975 970 970 11,000
1988/03/18 999 999 970 975 26,000
1988/03/17 1,000 1,000 990 999 19,000
1988/03/16 990 990 990 990 12,000
1988/03/15 995 995 975 975 18,000
1988/03/14 1,000 1,000 990 990 21,000
1988/03/11 980 1,000 978 990 34,000
1988/03/10 980 1,000 980 1,000 24,000
1988/03/09 1,040 1,050 1,000 1,000 75,000
1988/03/08 1,040 1,040 1,020 1,030 40,000
1988/03/07 1,010 1,030 1,010 1,020 81,000
1988/03/04 1,010 1,020 1,000 1,010 21,000
1988/03/03 1,000 1,040 990 1,020 24,000
1988/03/02 999 1,000 990 1,000 22,000
1988/03/01 999 1,020 990 990 18,000
1988/02/29 980 1,000 980 989 11,000
1988/02/27 970 980 970 970 19,000
1988/02/26 982 985 970 970 29,000
1988/02/25 1,000 1,000 981 981 16,000
1988/02/24 1,000 1,000 970 985 30,000
1988/02/23 1,000 1,010 995 995 23,000
1988/02/22 981 1,020 981 1,010 33,000
1988/02/19 999 1,000 950 970 53,000
1988/02/18 1,000 1,000 980 1,000 34,000
1988/02/17 1,010 1,050 1,000 1,000 93,000
1988/02/16 1,020 1,040 1,000 1,000 22,000
1988/02/15 1,060 1,060 1,010 1,010 43,000
1988/02/12 1,100 1,140 1,000 1,060 290,000
1988/02/10 985 1,060 982 1,060 334,000
1988/02/09 909 950 890 950 218,000
1988/02/08 909 909 900 908 15,000
1988/02/06 890 900 880 900 21,000
1988/02/05 900 900 900 900 7,000
1988/02/04 900 900 891 892 13,000
1988/02/03 900 910 891 900 50,000
1988/02/02 918 919 890 890 21,000
1988/02/01 920 930 920 920 27,000
1988/01/30 890 910 890 910 12,000
1988/01/29 890 891 870 870 43,000
1988/01/28 900 900 890 900 12,000
1988/01/27 879 903 879 903 27,000
1988/01/26 872 880 872 880 35,000
1988/01/25 871 880 871 871 18,000
1988/01/23 880 880 870 870 6,000
1988/01/22 900 900 890 890 14,000
1988/01/21 900 910 896 901 18,000
1988/01/20 879 905 879 905 25,000
1988/01/19 899 899 880 880 15,000
1988/01/18 934 934 924 924 14,000
1988/01/14 920 946 920 941 64,000
1988/01/13 831 901 831 900 91,000
1988/01/12 860 860 821 821 29,000
1988/01/11 860 861 854 855 8,000
1988/01/08 880 880 860 870 28,000
1988/01/07 880 880 860 860 14,000
1988/01/06 880 900 880 900 17,000
1988/01/05 865 870 864 870 25,000
1988/01/04 855 865 855 865 5,000

このページの先頭へ