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 |
|---|---|---|---|---|---|
| 1990/12/28 | 852 | 860 | 852 | 852 | 12,000 |
| 1990/12/27 | 870 | 870 | 850 | 852 | 17,000 |
| 1990/12/26 | 860 | 880 | 860 | 880 | 21,000 |
| 1990/12/25 | 870 | 891 | 870 | 880 | 45,000 |
| 1990/12/21 | 885 | 885 | 865 | 867 | 30,000 |
| 1990/12/20 | 900 | 900 | 885 | 895 | 21,000 |
| 1990/12/19 | 901 | 902 | 890 | 900 | 69,000 |
| 1990/12/18 | 920 | 925 | 901 | 901 | 15,000 |
| 1990/12/17 | 940 | 940 | 901 | 901 | 11,000 |
| 1990/12/14 | 950 | 965 | 941 | 960 | 38,000 |
| 1990/12/13 | 965 | 972 | 949 | 950 | 17,000 |
| 1990/12/12 | 950 | 965 | 950 | 956 | 19,000 |
| 1990/12/11 | 967 | 978 | 958 | 970 | 52,000 |
| 1990/12/06 | 865 | 865 | 865 | 865 | 11,000 |
| 1990/12/05 | 850 | 860 | 843 | 850 | 66,000 |
| 1990/12/04 | 900 | 900 | 870 | 880 | 20,000 |
| 1990/12/03 | 910 | 911 | 895 | 895 | 66,000 |
| 1990/11/30 | 890 | 890 | 885 | 890 | 47,000 |
| 1990/11/28 | 989 | 995 | 970 | 970 | 40,000 |
| 1990/11/27 | 1,000 | 1,000 | 985 | 985 | 43,000 |
| 1990/11/26 | 1,100 | 1,100 | 1,040 | 1,050 | 35,000 |
| 1990/11/22 | 1,030 | 1,100 | 1,030 | 1,080 | 1,051,000 |
| 1990/11/21 | 1,040 | 1,050 | 1,000 | 1,050 | 66,000 |
| 1990/11/20 | 1,010 | 1,040 | 990 | 1,040 | 22,000 |
| 1990/11/19 | 1,000 | 1,030 | 1,000 | 1,000 | 28,000 |
| 1990/11/16 | 1,000 | 1,000 | 980 | 990 | 21,000 |
| 1990/11/15 | 1,020 | 1,030 | 1,000 | 1,010 | 18,000 |
| 1990/11/14 | 1,050 | 1,050 | 1,010 | 1,010 | 17,000 |
| 1990/11/13 | 1,070 | 1,070 | 1,070 | 1,070 | 12,000 |
| 1990/11/09 | 980 | 1,000 | 970 | 990 | 29,000 |
| 1990/11/08 | 1,060 | 1,060 | 1,010 | 1,020 | 13,000 |
| 1990/11/07 | 1,080 | 1,080 | 1,020 | 1,050 | 28,000 |
| 1990/11/06 | 1,100 | 1,110 | 1,080 | 1,100 | 14,000 |
| 1990/11/05 | 1,070 | 1,120 | 1,070 | 1,090 | 41,000 |
| 1990/11/02 | 1,040 | 1,070 | 982 | 1,070 | 79,000 |
| 1990/11/01 | 1,110 | 1,120 | 1,060 | 1,060 | 70,000 |
| 1990/10/31 | 1,140 | 1,170 | 1,110 | 1,110 | 35,000 |
| 1990/10/30 | 1,160 | 1,170 | 1,110 | 1,160 | 46,000 |
| 1990/10/29 | 1,230 | 1,230 | 1,180 | 1,180 | 50,000 |
| 1990/10/26 | 1,230 | 1,230 | 1,180 | 1,200 | 88,000 |
| 1990/10/25 | 1,290 | 1,300 | 1,250 | 1,250 | 348,000 |
| 1990/10/24 | 1,100 | 1,260 | 1,100 | 1,250 | 508,000 |
| 1990/10/23 | 1,080 | 1,080 | 1,080 | 1,080 | 65,000 |
| 1990/10/22 | 940 | 955 | 940 | 955 | 32,000 |
| 1990/10/19 | 916 | 939 | 915 | 925 | 70,000 |
| 1990/10/18 | 939 | 939 | 900 | 906 | 29,000 |
| 1990/10/17 | 915 | 930 | 915 | 930 | 33,000 |
| 1990/10/16 | 900 | 912 | 900 | 905 | 48,000 |
| 1990/10/15 | 851 | 851 | 851 | 851 | 4,000 |
| 1990/10/12 | 870 | 870 | 850 | 850 | 41,000 |
| 1990/10/11 | 900 | 900 | 890 | 890 | 22,000 |
| 1990/10/09 | 909 | 910 | 900 | 900 | 42,000 |
| 1990/10/08 | 931 | 940 | 919 | 919 | 16,000 |
| 1990/10/05 | 929 | 930 | 920 | 930 | 33,000 |
| 1990/10/04 | 940 | 950 | 940 | 945 | 25,000 |
| 1990/10/03 | 901 | 905 | 900 | 905 | 46,000 |
| 1990/10/02 | 838 | 861 | 835 | 860 | 31,000 |
| 1990/10/01 | 879 | 879 | 870 | 870 | 20,000 |
| 1990/09/27 | 950 | 950 | 950 | 950 | 5,000 |
| 1990/09/26 | 985 | 990 | 950 | 950 | 24,000 |
| 1990/09/25 | 1,000 | 1,000 | 990 | 990 | 26,000 |
| 1990/09/21 | 999 | 999 | 975 | 979 | 54,000 |
| 1990/09/20 | 1,030 | 1,030 | 1,000 | 1,000 | 29,000 |
| 1990/09/19 | 1,040 | 1,040 | 1,020 | 1,020 | 27,000 |
| 1990/09/18 | 1,140 | 1,140 | 1,040 | 1,040 | 15,000 |
| 1990/09/17 | 1,130 | 1,150 | 1,120 | 1,120 | 22,000 |
| 1990/09/14 | 1,150 | 1,160 | 1,150 | 1,150 | 27,000 |
| 1990/09/13 | 1,100 | 1,140 | 1,100 | 1,140 | 59,000 |
| 1990/09/12 | 1,090 | 1,110 | 1,080 | 1,100 | 48,000 |
| 1990/09/11 | 1,090 | 1,120 | 1,090 | 1,100 | 59,000 |
| 1990/09/10 | 1,100 | 1,100 | 1,060 | 1,060 | 15,000 |
| 1990/09/07 | 1,060 | 1,100 | 1,000 | 1,100 | 68,000 |
| 1990/09/06 | 1,080 | 1,100 | 1,050 | 1,080 | 44,000 |
| 1990/09/05 | 1,120 | 1,140 | 1,080 | 1,080 | 67,000 |
| 1990/09/04 | 1,160 | 1,160 | 1,130 | 1,140 | 40,000 |
| 1990/09/03 | 1,160 | 1,160 | 1,160 | 1,160 | 19,000 |
| 1990/08/31 | 1,180 | 1,180 | 1,160 | 1,160 | 33,000 |
| 1990/08/30 | 1,160 | 1,160 | 1,100 | 1,160 | 42,000 |
| 1990/08/29 | 1,200 | 1,200 | 1,150 | 1,170 | 30,000 |
| 1990/08/28 | 1,140 | 1,160 | 1,120 | 1,150 | 35,000 |
| 1990/08/27 | 1,090 | 1,090 | 1,070 | 1,080 | 26,000 |
| 1990/08/24 | 1,000 | 1,040 | 1,000 | 1,030 | 109,000 |
| 1990/08/23 | 1,050 | 1,050 | 990 | 990 | 63,000 |
| 1990/08/22 | 1,190 | 1,190 | 1,100 | 1,130 | 28,000 |
| 1990/08/21 | 1,210 | 1,230 | 1,200 | 1,200 | 23,000 |
| 1990/08/20 | 1,200 | 1,210 | 1,200 | 1,210 | 62,000 |
| 1990/08/17 | 1,220 | 1,230 | 1,200 | 1,220 | 71,000 |
| 1990/08/16 | 1,250 | 1,260 | 1,240 | 1,240 | 86,000 |
| 1990/08/15 | 1,220 | 1,270 | 1,220 | 1,260 | 38,000 |
| 1990/08/14 | 1,220 | 1,300 | 1,220 | 1,300 | 59,000 |
| 1990/08/13 | 1,360 | 1,360 | 1,360 | 1,360 | 23,000 |
| 1990/08/10 | 1,270 | 1,380 | 1,270 | 1,370 | 205,000 |
| 1990/08/09 | 1,250 | 1,300 | 1,240 | 1,280 | 197,000 |
| 1990/08/08 | 1,060 | 1,150 | 1,060 | 1,150 | 82,000 |
| 1990/08/07 | 1,050 | 1,050 | 970 | 990 | 72,000 |
| 1990/08/06 | 1,050 | 1,050 | 1,050 | 1,050 | 33,000 |
| 1990/08/03 | 1,250 | 1,250 | 1,230 | 1,230 | 40,000 |
| 1990/08/02 | 1,300 | 1,310 | 1,280 | 1,290 | 39,000 |
| 1990/08/01 | 1,270 | 1,310 | 1,270 | 1,310 | 36,000 |
| 1990/07/31 | 1,260 | 1,290 | 1,260 | 1,260 | 36,000 |
| 1990/07/30 | 1,250 | 1,260 | 1,250 | 1,260 | 40,000 |
| 1990/07/27 | 1,310 | 1,310 | 1,260 | 1,270 | 64,000 |
| 1990/07/26 | 1,360 | 1,360 | 1,330 | 1,330 | 34,000 |
| 1990/07/25 | 1,380 | 1,390 | 1,370 | 1,370 | 18,000 |
| 1990/07/24 | 1,370 | 1,400 | 1,370 | 1,370 | 18,000 |
| 1990/07/23 | 1,410 | 1,410 | 1,350 | 1,360 | 39,000 |
| 1990/07/20 | 1,450 | 1,450 | 1,410 | 1,420 | 154,000 |
| 1990/07/19 | 1,440 | 1,450 | 1,420 | 1,440 | 218,000 |
| 1990/07/18 | 1,320 | 1,380 | 1,320 | 1,380 | 201,000 |
| 1990/07/17 | 1,340 | 1,340 | 1,310 | 1,320 | 70,000 |
| 1990/07/16 | 1,340 | 1,370 | 1,330 | 1,340 | 86,000 |
| 1990/07/13 | 1,360 | 1,360 | 1,340 | 1,350 | 60,000 |
| 1990/07/12 | 1,360 | 1,370 | 1,350 | 1,350 | 53,000 |
| 1990/07/11 | 1,350 | 1,370 | 1,340 | 1,370 | 36,000 |
| 1990/07/10 | 1,360 | 1,370 | 1,350 | 1,370 | 42,000 |
| 1990/07/09 | 1,370 | 1,370 | 1,350 | 1,370 | 62,000 |
| 1990/07/06 | 1,380 | 1,400 | 1,350 | 1,360 | 53,000 |
| 1990/07/05 | 1,390 | 1,390 | 1,360 | 1,380 | 60,000 |
| 1990/07/04 | 1,370 | 1,380 | 1,370 | 1,380 | 41,000 |
| 1990/07/03 | 1,390 | 1,390 | 1,370 | 1,370 | 29,000 |
| 1990/07/02 | 1,400 | 1,410 | 1,370 | 1,380 | 81,000 |
| 1990/06/29 | 1,390 | 1,400 | 1,380 | 1,380 | 73,000 |
| 1990/06/28 | 1,350 | 1,400 | 1,350 | 1,370 | 113,000 |
| 1990/06/27 | 1,300 | 1,340 | 1,280 | 1,310 | 63,000 |
| 1990/06/26 | 1,300 | 1,300 | 1,280 | 1,290 | 38,000 |
| 1990/06/25 | 1,360 | 1,370 | 1,300 | 1,330 | 42,000 |
| 1990/06/22 | 1,370 | 1,390 | 1,360 | 1,360 | 25,000 |
| 1990/06/21 | 1,380 | 1,390 | 1,350 | 1,390 | 24,000 |
| 1990/06/20 | 1,380 | 1,400 | 1,350 | 1,400 | 138,000 |
| 1990/06/19 | 1,390 | 1,400 | 1,380 | 1,380 | 51,000 |
| 1990/06/18 | 1,400 | 1,420 | 1,390 | 1,390 | 57,000 |
| 1990/06/15 | 1,390 | 1,390 | 1,350 | 1,360 | 122,000 |
| 1990/06/14 | 1,430 | 1,430 | 1,380 | 1,390 | 123,000 |
| 1990/06/13 | 1,400 | 1,450 | 1,400 | 1,410 | 86,000 |
| 1990/06/12 | 1,450 | 1,450 | 1,400 | 1,400 | 161,000 |
| 1990/06/11 | 1,480 | 1,480 | 1,430 | 1,440 | 86,000 |
| 1990/06/08 | 1,500 | 1,520 | 1,470 | 1,470 | 72,000 |
| 1990/06/07 | 1,550 | 1,550 | 1,500 | 1,500 | 145,000 |
| 1990/06/06 | 1,560 | 1,560 | 1,540 | 1,540 | 82,000 |
| 1990/06/05 | 1,570 | 1,570 | 1,550 | 1,560 | 46,000 |
| 1990/06/04 | 1,570 | 1,590 | 1,540 | 1,570 | 77,000 |
| 1990/06/01 | 1,590 | 1,590 | 1,530 | 1,540 | 119,000 |
| 1990/05/31 | 1,590 | 1,600 | 1,560 | 1,560 | 78,000 |
| 1990/05/30 | 1,570 | 1,590 | 1,570 | 1,570 | 64,000 |
| 1990/05/29 | 1,580 | 1,600 | 1,530 | 1,530 | 76,000 |
| 1990/05/28 | 1,520 | 1,600 | 1,520 | 1,550 | 129,000 |
| 1990/05/25 | 1,570 | 1,580 | 1,500 | 1,520 | 128,000 |
| 1990/05/24 | 1,600 | 1,610 | 1,550 | 1,580 | 92,000 |
| 1990/05/23 | 1,620 | 1,630 | 1,600 | 1,600 | 112,000 |
| 1990/05/22 | 1,630 | 1,650 | 1,610 | 1,610 | 43,000 |
| 1990/05/21 | 1,650 | 1,680 | 1,610 | 1,620 | 103,000 |
| 1990/05/18 | 1,760 | 1,770 | 1,640 | 1,640 | 108,000 |
| 1990/05/17 | 1,800 | 1,800 | 1,730 | 1,740 | 184,000 |
| 1990/05/16 | 1,800 | 1,810 | 1,750 | 1,770 | 366,000 |
| 1990/05/15 | 1,700 | 1,770 | 1,700 | 1,710 | 493,000 |
| 1990/05/14 | 1,650 | 1,700 | 1,650 | 1,650 | 218,000 |
| 1990/05/11 | 1,650 | 1,670 | 1,580 | 1,590 | 208,000 |
| 1990/05/10 | 1,740 | 1,750 | 1,590 | 1,620 | 225,000 |
| 1990/05/09 | 1,700 | 1,760 | 1,690 | 1,710 | 404,000 |
| 1990/05/08 | 1,480 | 1,610 | 1,480 | 1,590 | 181,000 |
| 1990/05/07 | 1,380 | 1,440 | 1,380 | 1,440 | 87,000 |
| 1990/05/02 | 1,310 | 1,370 | 1,310 | 1,340 | 106,000 |
| 1990/05/01 | 1,310 | 1,310 | 1,280 | 1,290 | 672,000 |
| 1990/04/27 | 1,300 | 1,310 | 1,270 | 1,310 | 68,000 |
| 1990/04/26 | 1,290 | 1,300 | 1,260 | 1,300 | 61,000 |
| 1990/04/25 | 1,300 | 1,300 | 1,270 | 1,270 | 71,000 |
| 1990/04/24 | 1,310 | 1,310 | 1,290 | 1,290 | 10,000 |
| 1990/04/23 | 1,380 | 1,390 | 1,300 | 1,370 | 19,000 |
| 1990/04/20 | 1,440 | 1,450 | 1,400 | 1,400 | 86,000 |
| 1990/04/19 | 1,430 | 1,450 | 1,410 | 1,420 | 24,000 |
| 1990/04/18 | 1,450 | 1,450 | 1,420 | 1,420 | 24,000 |
| 1990/04/17 | 1,470 | 1,470 | 1,420 | 1,470 | 33,000 |
| 1990/04/16 | 1,490 | 1,490 | 1,450 | 1,470 | 56,000 |
| 1990/04/13 | 1,460 | 1,480 | 1,400 | 1,480 | 75,000 |
| 1990/04/12 | 1,450 | 1,490 | 1,400 | 1,460 | 297,000 |
| 1990/04/11 | 1,490 | 1,490 | 1,490 | 1,490 | 524,000 |
| 1990/04/05 | 890 | 900 | 871 | 871 | 171,000 |
| 1990/04/04 | 1,070 | 1,070 | 970 | 970 | 345,000 |
| 1990/04/03 | 1,260 | 1,260 | 1,090 | 1,090 | 82,000 |
| 1990/04/02 | 1,440 | 1,440 | 1,300 | 1,310 | 62,000 |
| 1990/03/30 | 1,510 | 1,510 | 1,450 | 1,450 | 57,000 |
| 1990/03/29 | 1,700 | 1,700 | 1,540 | 1,550 | 228,000 |
| 1990/03/28 | 1,680 | 1,840 | 1,590 | 1,680 | 469,000 |
| 1990/03/27 | 1,580 | 1,580 | 1,580 | 1,580 | 485,000 |
| 1990/03/15 | 3,880 | 3,880 | 3,720 | 3,720 | 64,000 |
| 1990/03/14 | 3,850 | 3,900 | 3,850 | 3,900 | 6,000 |
| 1990/03/13 | 3,970 | 3,970 | 3,950 | 3,950 | 192,000 |
| 1990/03/12 | 3,950 | 3,990 | 3,950 | 3,990 | 180,000 |
| 1990/03/09 | 3,950 | 3,950 | 3,930 | 3,930 | 4,000 |
| 1990/03/08 | 3,830 | 3,990 | 3,830 | 3,980 | 324,000 |
| 1990/03/07 | 3,970 | 3,970 | 3,940 | 3,950 | 193,000 |
| 1990/03/06 | 4,000 | 4,090 | 4,000 | 4,020 | 40,000 |
| 1990/03/05 | 4,020 | 4,080 | 3,980 | 4,030 | 285,000 |
| 1990/03/02 | 4,000 | 4,030 | 3,970 | 4,020 | 224,000 |
| 1990/03/01 | 3,970 | 4,000 | 3,900 | 4,000 | 497,000 |
| 1990/02/28 | 3,910 | 3,990 | 3,880 | 3,980 | 634,000 |
| 1990/02/27 | 3,900 | 3,970 | 3,900 | 3,960 | 586,000 |
| 1990/02/26 | 3,780 | 3,910 | 3,710 | 3,900 | 714,000 |
| 1990/02/23 | 3,750 | 3,830 | 3,750 | 3,830 | 657,000 |
| 1990/02/22 | 3,630 | 3,800 | 3,630 | 3,800 | 622,000 |
| 1990/02/21 | 3,630 | 3,680 | 3,590 | 3,680 | 907,000 |
| 1990/02/20 | 3,670 | 3,670 | 3,560 | 3,650 | 639,000 |
| 1990/02/19 | 3,500 | 3,690 | 3,500 | 3,650 | 687,000 |
| 1990/02/16 | 3,280 | 3,400 | 3,280 | 3,400 | 686,000 |
| 1990/02/15 | 3,230 | 3,340 | 3,230 | 3,280 | 471,000 |
| 1990/02/14 | 3,250 | 3,290 | 3,220 | 3,280 | 340,000 |
| 1990/02/13 | 3,130 | 3,150 | 3,130 | 3,150 | 641,000 |
| 1990/02/09 | 3,100 | 3,180 | 3,100 | 3,180 | 384,000 |
| 1990/02/08 | 3,150 | 3,180 | 3,100 | 3,180 | 224,000 |
| 1990/02/07 | 3,070 | 3,150 | 3,030 | 3,150 | 502,000 |
| 1990/02/06 | 3,030 | 3,080 | 3,030 | 3,070 | 199,000 |
| 1990/02/05 | 2,990 | 3,050 | 2,950 | 3,050 | 171,000 |
| 1990/02/02 | 3,000 | 3,060 | 2,970 | 3,040 | 423,000 |
| 1990/02/01 | 3,100 | 3,100 | 3,000 | 3,000 | 170,000 |
| 1990/01/31 | 3,090 | 3,150 | 3,090 | 3,150 | 163,000 |
| 1990/01/30 | 3,230 | 3,250 | 3,220 | 3,240 | 368,000 |
| 1990/01/29 | 3,300 | 3,300 | 3,210 | 3,280 | 379,000 |
| 1990/01/26 | 3,350 | 3,350 | 3,250 | 3,300 | 146,000 |
| 1990/01/25 | 3,020 | 3,320 | 3,020 | 3,320 | 674,000 |
| 1990/01/24 | 3,290 | 3,290 | 3,200 | 3,200 | 278,000 |
| 1990/01/23 | 3,300 | 3,350 | 3,160 | 3,290 | 111,000 |
| 1990/01/22 | 3,000 | 3,350 | 2,990 | 3,350 | 353,000 |
| 1990/01/19 | 2,960 | 3,000 | 2,940 | 3,000 | 144,000 |
| 1990/01/18 | 2,990 | 3,010 | 2,950 | 3,010 | 1,227,000 |
| 1990/01/17 | 2,820 | 3,040 | 2,820 | 2,950 | 1,362,000 |
| 1990/01/16 | 2,670 | 2,840 | 2,670 | 2,800 | 960,000 |
| 1990/01/12 | 2,650 | 2,800 | 2,650 | 2,750 | 995,000 |
| 1990/01/11 | 2,620 | 2,730 | 2,580 | 2,670 | 1,302,000 |
| 1990/01/10 | 2,550 | 2,630 | 2,550 | 2,620 | 804,000 |
| 1990/01/09 | 2,600 | 2,630 | 2,500 | 2,590 | 811,000 |
| 1990/01/08 | 2,560 | 2,640 | 2,500 | 2,590 | 1,210,000 |
| 1990/01/05 | 2,500 | 2,580 | 2,490 | 2,580 | 798,000 |
| 1990/01/04 | 2,340 | 2,450 | 2,310 | 2,440 | 649,000 |