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
1989/12/29 2,420 2,430 2,380 2,380 1,606,000
1989/12/28 2,180 2,350 2,120 2,260 1,053,000
1989/12/27 2,010 2,170 1,970 2,170 1,304,000
1989/12/26 2,060 2,110 1,980 2,050 1,873,000
1989/12/25 1,830 2,080 1,830 2,060 2,592,000
1989/12/22 1,790 1,880 1,780 1,860 1,886,000
1989/12/21 1,720 1,840 1,650 1,820 1,978,000
1989/12/20 1,730 1,730 1,680 1,730 730,000
1989/12/19 1,660 1,720 1,610 1,710 1,181,000
1989/12/18 1,640 1,650 1,620 1,640 224,000
1989/12/15 1,640 1,670 1,600 1,670 587,000
1989/12/14 1,600 1,650 1,580 1,630 509,000
1989/12/13 1,510 1,600 1,510 1,600 435,000
1989/12/12 1,560 1,570 1,510 1,510 68,000
1989/12/11 1,570 1,580 1,500 1,580 157,000
1989/12/08 1,540 1,570 1,500 1,570 83,000
1989/12/07 1,540 1,540 1,490 1,500 25,000
1989/12/06 1,470 1,570 1,470 1,570 109,000
1989/12/05 1,480 1,560 1,460 1,560 93,000
1989/12/04 1,450 1,510 1,450 1,510 52,000
1989/12/01 1,490 1,500 1,450 1,470 80,000
1989/11/30 1,500 1,520 1,500 1,520 56,000
1989/11/29 1,490 1,520 1,490 1,500 63,000
1989/11/28 1,480 1,530 1,480 1,510 46,000
1989/11/27 1,540 1,540 1,470 1,470 134,000
1989/11/24 1,530 1,590 1,510 1,510 142,000
1989/11/22 1,560 1,560 1,520 1,560 121,000
1989/11/21 1,570 1,590 1,500 1,540 105,000
1989/11/20 1,620 1,630 1,530 1,570 228,000
1989/11/17 1,550 1,630 1,550 1,610 919,000
1989/11/16 1,470 1,550 1,470 1,550 182,000
1989/11/15 1,530 1,590 1,490 1,490 508,000
1989/11/14 1,440 1,500 1,420 1,500 175,000
1989/11/13 1,420 1,440 1,410 1,440 55,000
1989/11/10 1,450 1,450 1,420 1,420 10,000
1989/11/09 1,420 1,470 1,410 1,470 71,000
1989/11/08 1,400 1,450 1,400 1,420 66,000
1989/11/07 1,430 1,430 1,410 1,410 43,000
1989/11/06 1,460 1,470 1,420 1,430 11,000
1989/11/02 1,410 1,500 1,400 1,470 146,000
1989/11/01 1,410 1,430 1,400 1,400 120,000
1989/10/31 1,440 1,450 1,400 1,400 47,000
1989/10/30 1,430 1,480 1,430 1,440 47,000
1989/10/27 1,500 1,510 1,450 1,480 190,000
1989/10/26 1,490 1,500 1,470 1,480 204,000
1989/10/25 1,520 1,520 1,510 1,520 62,000
1989/10/24 1,530 1,560 1,530 1,560 104,000
1989/10/23 1,530 1,590 1,510 1,580 127,000
1989/10/20 1,520 1,590 1,510 1,590 144,000
1989/10/19 1,580 1,580 1,470 1,520 165,000
1989/10/18 1,580 1,670 1,550 1,560 1,157,000
1989/10/17 1,420 1,580 1,400 1,580 199,000
1989/10/16 1,390 1,420 1,380 1,380 163,000
1989/10/13 1,490 1,520 1,450 1,450 137,000
1989/10/12 1,520 1,550 1,490 1,520 144,000
1989/10/11 1,600 1,610 1,540 1,550 520,000
1989/10/09 1,610 1,610 1,560 1,600 203,000
1989/10/06 1,570 1,640 1,540 1,640 379,000
1989/10/05 1,650 1,650 1,580 1,600 492,000
1989/10/04 1,670 1,690 1,620 1,620 1,222,000
1989/10/03 1,640 1,650 1,570 1,650 1,465,000
1989/10/02 1,600 1,640 1,570 1,630 1,613,000
1989/09/29 1,500 1,560 1,480 1,560 1,156,000
1989/09/28 1,490 1,530 1,440 1,470 2,128,000
1989/09/27 1,410 1,490 1,390 1,480 1,507,000
1989/09/26 1,370 1,430 1,360 1,410 1,640,000
1989/09/25 1,360 1,380 1,320 1,380 387,000
1989/09/22 1,360 1,380 1,350 1,350 599,000
1989/09/21 1,340 1,390 1,340 1,380 1,353,000
1989/09/20 1,290 1,340 1,280 1,340 672,000
1989/09/19 1,260 1,290 1,260 1,290 436,000
1989/09/18 1,280 1,290 1,260 1,280 156,000
1989/09/14 1,250 1,330 1,240 1,280 868,000
1989/09/13 1,290 1,300 1,250 1,250 487,000
1989/09/12 1,350 1,350 1,310 1,310 489,000
1989/09/11 1,320 1,380 1,320 1,350 1,843,000
1989/09/08 1,280 1,340 1,280 1,320 1,141,000
1989/09/07 1,320 1,340 1,290 1,290 1,846,000
1989/09/06 1,240 1,300 1,230 1,300 2,113,000
1989/09/05 1,210 1,270 1,210 1,230 3,387,000
1989/09/04 1,150 1,240 1,140 1,210 4,368,000
1989/09/01 1,100 1,150 1,090 1,150 983,000
1989/08/31 1,120 1,120 1,100 1,100 633,000
1989/08/30 1,070 1,160 1,060 1,120 2,192,000
1989/08/29 1,060 1,060 1,050 1,060 376,000
1989/08/28 1,060 1,060 1,050 1,060 207,000
1989/08/25 1,040 1,080 1,030 1,060 854,000
1989/08/24 1,020 1,030 1,020 1,020 224,000
1989/08/23 1,030 1,040 1,020 1,020 364,000
1989/08/22 994 1,040 994 1,030 819,000
1989/08/21 970 1,000 970 995 151,000
1989/08/18 970 980 970 973 68,000
1989/08/17 969 969 968 969 16,000
1989/08/16 964 969 962 969 22,000
1989/08/15 966 969 960 969 25,000
1989/08/14 970 970 966 966 13,000
1989/08/11 975 980 970 970 42,000
1989/08/10 962 975 962 975 24,000
1989/08/09 980 980 960 980 23,000
1989/08/08 985 990 980 980 40,000
1989/08/07 993 993 985 985 71,000
1989/08/04 1,000 1,000 993 993 33,000
1989/08/03 995 1,000 992 1,000 44,000
1989/08/02 991 1,000 991 1,000 17,000
1989/08/01 995 1,000 990 1,000 26,000
1989/07/31 1,000 1,000 990 990 33,000
1989/07/28 1,020 1,020 996 996 83,000
1989/07/27 991 1,030 991 1,030 180,000
1989/07/26 994 998 990 990 25,000
1989/07/25 965 980 960 976 68,000
1989/07/24 965 965 960 960 14,000
1989/07/21 951 953 949 949 19,000
1989/07/20 953 955 951 953 18,000
1989/07/19 955 957 948 952 22,000
1989/07/18 950 955 946 946 3,000
1989/07/17 952 952 946 946 9,000
1989/07/14 970 970 946 946 40,000
1989/07/13 946 963 946 960 26,000
1989/07/12 951 960 950 956 25,000
1989/07/11 953 960 950 950 51,000
1989/07/10 971 971 968 971 8,000
1989/07/07 976 976 971 971 9,000
1989/07/06 978 990 971 978 99,000
1989/07/05 969 979 969 979 4,000
1989/07/04 979 979 969 969 3,000
1989/07/03 980 990 980 980 14,000
1989/06/30 975 975 950 950 20,000
1989/06/29 970 989 970 975 19,000
1989/06/28 985 985 960 980 38,000
1989/06/27 990 998 980 985 53,000
1989/06/26 996 1,000 960 960 110,000
1989/06/23 984 994 979 994 114,000
1989/06/22 926 926 925 926 21,000
1989/06/21 925 925 925 925 4,000
1989/06/19 939 939 927 927 10,000
1989/06/16 945 945 921 921 19,000
1989/06/15 926 945 925 945 5,000
1989/06/14 926 928 925 925 4,000
1989/06/13 948 948 918 918 31,000
1989/06/12 944 948 944 944 9,000
1989/06/09 944 944 944 944 2,000
1989/06/08 955 955 954 954 22,000
1989/06/07 946 955 946 955 10,000
1989/06/06 955 955 945 945 11,000
1989/06/05 951 960 945 960 27,000
1989/06/02 960 964 950 950 43,000
1989/06/01 955 970 954 955 25,000
1989/05/31 959 962 954 954 31,000
1989/05/30 950 960 946 960 17,000
1989/05/29 950 950 940 946 19,000
1989/05/26 950 950 940 943 14,000
1989/05/25 950 950 931 933 16,000
1989/05/24 945 945 941 942 12,000
1989/05/23 950 958 945 945 20,000
1989/05/22 950 960 945 959 34,000
1989/05/19 950 950 940 941 25,000
1989/05/18 953 957 950 950 14,000
1989/05/17 954 954 950 953 8,000
1989/05/16 952 960 950 953 15,000
1989/05/15 960 962 950 952 35,000
1989/05/12 961 965 960 965 52,000
1989/05/11 967 968 965 965 19,000
1989/05/10 968 968 966 968 29,000
1989/05/09 968 970 965 970 38,000
1989/05/08 971 971 968 969 44,000
1989/05/02 970 970 965 966 26,000
1989/05/01 961 970 960 960 13,000
1989/04/28 969 970 960 960 14,000
1989/04/27 960 970 960 970 12,000
1989/04/26 950 960 950 960 14,000
1989/04/25 970 971 955 971 19,000
1989/04/24 969 969 951 951 14,000
1989/04/21 965 970 960 970 16,000
1989/04/20 969 969 960 960 26,000
1989/04/19 953 960 953 960 25,000
1989/04/18 956 970 950 953 28,000
1989/04/17 970 970 950 950 21,000
1989/04/14 970 970 966 970 27,000
1989/04/13 961 976 961 963 31,000
1989/04/12 949 950 949 950 11,000
1989/04/11 930 931 930 930 12,000
1989/04/10 937 945 930 930 13,000
1989/04/07 960 960 932 935 46,000
1989/04/06 968 968 960 960 27,000
1989/04/05 961 970 960 960 27,000
1989/04/04 960 970 960 960 14,000
1989/04/03 935 950 935 950 17,000
1989/03/31 933 935 933 933 35,000
1989/03/30 932 933 932 933 5,000
1989/03/29 930 950 930 930 12,000
1989/03/27 935 935 925 925 60,000
1989/03/24 935 935 910 927 39,000
1989/03/23 951 960 940 940 28,000
1989/03/22 950 960 950 950 51,000
1989/03/20 968 968 950 950 18,000
1989/03/17 940 949 930 949 34,000
1989/03/16 924 930 921 930 32,000
1989/03/15 924 924 920 920 15,000
1989/03/14 910 924 910 920 18,000
1989/03/13 910 910 910 910 13,000
1989/03/10 920 920 920 920 16,000
1989/03/09 922 923 922 923 5,000
1989/03/08 937 937 921 921 33,000
1989/03/07 936 938 935 938 21,000
1989/03/06 950 950 940 940 22,000
1989/03/03 960 960 950 951 12,000
1989/03/02 950 960 941 950 49,000
1989/03/01 946 951 941 941 94,000
1989/02/28 948 955 948 950 91,000
1989/02/27 935 936 935 936 38,000
1989/02/23 950 951 950 950 44,000
1989/02/22 930 950 930 950 66,000
1989/02/21 929 930 920 920 35,000
1989/02/20 950 950 930 930 13,000
1989/02/17 950 955 940 940 22,000
1989/02/16 959 968 950 950 93,000
1989/02/14 985 990 985 989 34,000
1989/02/13 994 994 985 985 37,000
1989/02/10 999 999 990 998 39,000
1989/02/09 990 1,000 990 1,000 16,000
1989/02/08 990 990 989 990 62,000
1989/02/07 998 999 991 991 36,000
1989/02/06 991 1,010 990 998 41,000
1989/02/03 980 990 980 990 37,000
1989/02/02 1,000 1,020 1,000 1,000 38,000
1989/02/01 1,020 1,020 1,000 1,010 65,000
1989/01/31 1,060 1,060 1,030 1,040 176,000
1989/01/30 999 1,060 997 1,050 518,000
1989/01/28 986 998 985 992 177,000
1989/01/27 985 989 980 980 58,000
1989/01/26 975 984 975 980 117,000
1989/01/25 973 977 973 975 33,000
1989/01/24 965 975 965 970 26,000
1989/01/23 956 967 956 963 30,000
1989/01/20 960 960 952 960 52,000
1989/01/19 969 969 950 960 46,000
1989/01/18 950 980 950 970 64,000
1989/01/17 973 973 960 960 36,000
1989/01/13 985 985 965 980 102,000
1989/01/12 949 991 949 981 292,000
1989/01/11 930 944 926 926 218,000
1989/01/10 910 930 905 930 34,000
1989/01/09 900 920 900 901 17,000
1989/01/06 920 920 900 900 7,000
1989/01/05 911 915 910 910 11,000
1989/01/04 900 910 900 910 8,000

このページの先頭へ