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 |
---|---|---|---|---|---|
1991/12/30 | 763 | 770 | 750 | 750 | 8,000 |
1991/12/27 | 736 | 756 | 736 | 756 | 18,000 |
1991/12/26 | 731 | 731 | 730 | 731 | 18,000 |
1991/12/25 | 726 | 730 | 715 | 721 | 35,000 |
1991/12/24 | 750 | 750 | 701 | 702 | 42,000 |
1991/12/20 | 755 | 755 | 735 | 737 | 59,000 |
1991/12/19 | 770 | 770 | 745 | 745 | 36,000 |
1991/12/18 | 799 | 799 | 780 | 780 | 22,000 |
1991/12/17 | 810 | 810 | 781 | 781 | 13,000 |
1991/12/16 | 820 | 820 | 810 | 820 | 19,000 |
1991/12/13 | 800 | 810 | 795 | 810 | 11,000 |
1991/12/12 | 800 | 800 | 780 | 780 | 18,000 |
1991/12/11 | 825 | 825 | 779 | 780 | 15,000 |
1991/12/10 | 796 | 824 | 796 | 820 | 17,000 |
1991/12/09 | 792 | 796 | 792 | 796 | 14,000 |
1991/12/06 | 790 | 796 | 790 | 795 | 14,000 |
1991/12/05 | 820 | 820 | 791 | 796 | 17,000 |
1991/12/04 | 805 | 825 | 799 | 825 | 15,000 |
1991/12/03 | 756 | 805 | 756 | 805 | 25,000 |
1991/12/02 | 748 | 750 | 740 | 750 | 26,000 |
1991/11/29 | 827 | 827 | 791 | 791 | 41,000 |
1991/11/28 | 849 | 849 | 827 | 827 | 16,000 |
1991/11/27 | 866 | 875 | 850 | 850 | 33,000 |
1991/11/26 | 881 | 881 | 865 | 865 | 22,000 |
1991/11/25 | 891 | 891 | 850 | 861 | 27,000 |
1991/11/22 | 915 | 921 | 890 | 900 | 42,000 |
1991/11/21 | 940 | 955 | 911 | 920 | 80,000 |
1991/11/20 | 877 | 931 | 875 | 930 | 61,000 |
1991/11/19 | 885 | 909 | 875 | 885 | 114,000 |
1991/11/18 | 895 | 899 | 871 | 875 | 71,000 |
1991/11/15 | 946 | 950 | 915 | 916 | 103,000 |
1991/11/14 | 940 | 980 | 935 | 936 | 384,000 |
1991/11/13 | 922 | 940 | 919 | 930 | 87,000 |
1991/11/12 | 910 | 917 | 901 | 910 | 63,000 |
1991/11/11 | 945 | 960 | 920 | 920 | 280,000 |
1991/11/08 | 898 | 935 | 897 | 935 | 259,000 |
1991/11/07 | 870 | 897 | 870 | 896 | 35,000 |
1991/11/06 | 889 | 889 | 869 | 871 | 35,000 |
1991/11/05 | 895 | 897 | 860 | 895 | 71,000 |
1991/11/01 | 920 | 924 | 890 | 895 | 159,000 |
1991/10/31 | 880 | 930 | 865 | 920 | 519,000 |
1991/10/30 | 836 | 861 | 835 | 860 | 83,000 |
1991/10/29 | 832 | 850 | 832 | 835 | 43,000 |
1991/10/28 | 850 | 850 | 830 | 832 | 35,000 |
1991/10/25 | 859 | 859 | 850 | 850 | 36,000 |
1991/10/24 | 841 | 870 | 840 | 870 | 89,000 |
1991/10/23 | 860 | 860 | 850 | 851 | 64,000 |
1991/10/22 | 830 | 870 | 830 | 870 | 23,000 |
1991/10/21 | 829 | 830 | 825 | 827 | 14,000 |
1991/10/18 | 828 | 828 | 815 | 825 | 20,000 |
1991/10/17 | 830 | 840 | 819 | 826 | 23,000 |
1991/10/16 | 810 | 810 | 800 | 810 | 25,000 |
1991/10/15 | 800 | 805 | 790 | 796 | 12,000 |
1991/10/14 | 810 | 810 | 800 | 800 | 8,000 |
1991/10/11 | 820 | 829 | 810 | 810 | 20,000 |
1991/10/09 | 816 | 816 | 812 | 812 | 20,000 |
1991/10/08 | 855 | 855 | 830 | 830 | 32,000 |
1991/10/07 | 851 | 860 | 850 | 850 | 11,000 |
1991/10/04 | 869 | 879 | 851 | 860 | 67,000 |
1991/10/03 | 879 | 893 | 866 | 866 | 117,000 |
1991/10/02 | 853 | 860 | 845 | 859 | 73,000 |
1991/10/01 | 820 | 854 | 820 | 854 | 36,000 |
1991/09/30 | 820 | 830 | 820 | 825 | 22,000 |
1991/09/27 | 821 | 821 | 800 | 820 | 40,000 |
1991/09/26 | 859 | 859 | 828 | 828 | 13,000 |
1991/09/25 | 860 | 864 | 850 | 859 | 55,000 |
1991/09/24 | 800 | 830 | 790 | 830 | 56,000 |
1991/09/20 | 840 | 850 | 790 | 790 | 53,000 |
1991/09/19 | 831 | 859 | 830 | 834 | 87,000 |
1991/09/18 | 840 | 850 | 829 | 829 | 83,000 |
1991/09/17 | 870 | 880 | 850 | 850 | 70,000 |
1991/09/13 | 821 | 869 | 812 | 861 | 88,000 |
1991/09/12 | 835 | 840 | 810 | 811 | 82,000 |
1991/09/11 | 895 | 895 | 859 | 859 | 88,000 |
1991/09/10 | 850 | 889 | 850 | 888 | 162,000 |
1991/09/09 | 801 | 830 | 801 | 826 | 37,000 |
1991/09/06 | 850 | 850 | 800 | 800 | 136,000 |
1991/09/05 | 860 | 861 | 830 | 850 | 402,000 |
1991/09/04 | 727 | 820 | 727 | 820 | 512,000 |
1991/09/03 | 705 | 720 | 700 | 720 | 71,000 |
1991/09/02 | 705 | 705 | 700 | 700 | 13,000 |
1991/08/30 | 710 | 710 | 695 | 708 | 10,000 |
1991/08/29 | 700 | 709 | 690 | 690 | 12,000 |
1991/08/28 | 691 | 692 | 680 | 680 | 7,000 |
1991/08/27 | 701 | 705 | 690 | 690 | 16,000 |
1991/08/26 | 730 | 730 | 700 | 700 | 19,000 |
1991/08/23 | 720 | 730 | 715 | 730 | 18,000 |
1991/08/22 | 700 | 720 | 700 | 720 | 38,000 |
1991/08/21 | 671 | 701 | 670 | 685 | 37,000 |
1991/08/20 | 696 | 696 | 650 | 670 | 30,000 |
1991/08/19 | 731 | 732 | 699 | 699 | 45,000 |
1991/08/16 | 740 | 740 | 725 | 725 | 14,000 |
1991/08/15 | 750 | 750 | 740 | 740 | 13,000 |
1991/08/14 | 750 | 759 | 740 | 750 | 70,000 |
1991/08/13 | 760 | 760 | 750 | 760 | 19,000 |
1991/08/12 | 770 | 770 | 760 | 770 | 20,000 |
1991/08/09 | 794 | 794 | 770 | 770 | 12,000 |
1991/08/08 | 801 | 801 | 792 | 792 | 12,000 |
1991/08/07 | 800 | 801 | 800 | 801 | 4,000 |
1991/08/06 | 802 | 803 | 791 | 791 | 13,000 |
1991/08/05 | 819 | 819 | 802 | 802 | 6,000 |
1991/08/02 | 806 | 830 | 806 | 820 | 23,000 |
1991/08/01 | 836 | 836 | 816 | 816 | 16,000 |
1991/07/31 | 855 | 855 | 835 | 836 | 13,000 |
1991/07/30 | 839 | 839 | 830 | 837 | 12,000 |
1991/07/29 | 840 | 840 | 837 | 837 | 10,000 |
1991/07/26 | 830 | 837 | 818 | 837 | 12,000 |
1991/07/25 | 840 | 840 | 820 | 820 | 14,000 |
1991/07/24 | 791 | 810 | 791 | 810 | 9,000 |
1991/07/23 | 770 | 779 | 770 | 779 | 20,000 |
1991/07/22 | 781 | 785 | 770 | 770 | 26,000 |
1991/07/19 | 800 | 800 | 781 | 781 | 49,000 |
1991/07/18 | 802 | 805 | 790 | 800 | 21,000 |
1991/07/17 | 830 | 830 | 801 | 801 | 17,000 |
1991/07/16 | 843 | 850 | 820 | 820 | 29,000 |
1991/07/15 | 831 | 840 | 831 | 840 | 22,000 |
1991/07/12 | 860 | 860 | 829 | 830 | 18,000 |
1991/07/11 | 850 | 861 | 850 | 860 | 70,000 |
1991/07/09 | 740 | 771 | 740 | 770 | 58,000 |
1991/07/05 | 820 | 830 | 810 | 830 | 18,000 |
1991/07/04 | 870 | 870 | 850 | 854 | 14,000 |
1991/07/03 | 900 | 901 | 891 | 891 | 30,000 |
1991/07/02 | 900 | 910 | 900 | 900 | 21,000 |
1991/07/01 | 880 | 901 | 880 | 890 | 10,000 |
1991/06/28 | 880 | 890 | 870 | 870 | 28,000 |
1991/06/27 | 899 | 899 | 871 | 871 | 13,000 |
1991/06/26 | 906 | 915 | 900 | 900 | 29,000 |
1991/06/25 | 880 | 890 | 870 | 890 | 44,000 |
1991/06/24 | 902 | 902 | 880 | 880 | 21,000 |
1991/06/21 | 930 | 930 | 900 | 900 | 26,000 |
1991/06/20 | 889 | 915 | 889 | 910 | 42,000 |
1991/06/19 | 969 | 969 | 940 | 940 | 28,000 |
1991/06/18 | 1,000 | 1,000 | 985 | 985 | 14,000 |
1991/06/17 | 985 | 1,000 | 980 | 1,000 | 16,000 |
1991/06/14 | 965 | 990 | 965 | 980 | 19,000 |
1991/06/13 | 965 | 970 | 965 | 966 | 6,000 |
1991/06/12 | 962 | 972 | 962 | 969 | 17,000 |
1991/06/11 | 957 | 962 | 951 | 961 | 17,000 |
1991/06/10 | 998 | 998 | 986 | 987 | 10,000 |
1991/06/07 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 |
1991/06/06 | 996 | 1,020 | 996 | 1,020 | 6,000 |
1991/06/05 | 1,020 | 1,020 | 1,000 | 1,010 | 21,000 |
1991/06/04 | 1,040 | 1,040 | 1,000 | 1,000 | 22,000 |
1991/06/03 | 1,070 | 1,070 | 1,030 | 1,030 | 26,000 |
1991/05/31 | 1,040 | 1,060 | 1,040 | 1,060 | 26,000 |
1991/05/30 | 1,020 | 1,050 | 1,010 | 1,020 | 27,000 |
1991/05/29 | 975 | 1,000 | 975 | 1,000 | 14,000 |
1991/05/28 | 980 | 980 | 975 | 975 | 8,000 |
1991/05/27 | 996 | 998 | 990 | 998 | 11,000 |
1991/05/24 | 991 | 999 | 991 | 991 | 15,000 |
1991/05/23 | 1,010 | 1,010 | 990 | 991 | 12,000 |
1991/05/22 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 |
1991/05/21 | 998 | 1,030 | 992 | 1,010 | 7,000 |
1991/05/20 | 1,050 | 1,050 | 1,000 | 1,000 | 18,000 |
1991/05/17 | 1,010 | 1,050 | 991 | 1,030 | 49,000 |
1991/05/16 | 1,050 | 1,050 | 1,010 | 1,030 | 41,000 |
1991/05/15 | 1,070 | 1,070 | 1,050 | 1,050 | 32,000 |
1991/05/14 | 1,070 | 1,070 | 1,070 | 1,070 | 27,000 |
1991/05/13 | 1,080 | 1,090 | 1,080 | 1,080 | 12,000 |
1991/05/10 | 1,100 | 1,100 | 1,080 | 1,090 | 49,000 |
1991/05/09 | 1,090 | 1,100 | 1,090 | 1,100 | 11,000 |
1991/05/08 | 1,100 | 1,100 | 1,090 | 1,100 | 28,000 |
1991/05/07 | 1,100 | 1,100 | 1,070 | 1,080 | 31,000 |
1991/05/02 | 1,100 | 1,120 | 1,090 | 1,100 | 49,000 |
1991/05/01 | 1,140 | 1,150 | 1,100 | 1,100 | 37,000 |
1991/04/30 | 1,130 | 1,140 | 1,120 | 1,130 | 62,000 |
1991/04/26 | 1,120 | 1,120 | 1,090 | 1,120 | 55,000 |
1991/04/25 | 1,160 | 1,160 | 1,110 | 1,110 | 68,000 |
1991/04/24 | 1,170 | 1,170 | 1,150 | 1,150 | 105,000 |
1991/04/23 | 1,140 | 1,170 | 1,130 | 1,150 | 173,000 |
1991/04/22 | 1,190 | 1,200 | 1,140 | 1,140 | 316,000 |
1991/04/19 | 1,090 | 1,170 | 1,090 | 1,170 | 298,000 |
1991/04/18 | 1,110 | 1,120 | 1,080 | 1,080 | 121,000 |
1991/04/17 | 1,100 | 1,110 | 1,090 | 1,090 | 27,000 |
1991/04/16 | 1,110 | 1,120 | 1,080 | 1,080 | 65,000 |
1991/04/15 | 1,140 | 1,140 | 1,140 | 1,140 | 7,000 |
1991/04/12 | 1,090 | 1,150 | 1,090 | 1,100 | 39,000 |
1991/04/11 | 1,090 | 1,100 | 1,080 | 1,080 | 24,000 |
1991/04/10 | 1,100 | 1,120 | 1,080 | 1,080 | 32,000 |
1991/04/09 | 1,130 | 1,130 | 1,090 | 1,100 | 21,000 |
1991/04/08 | 1,150 | 1,160 | 1,090 | 1,090 | 39,000 |
1991/04/05 | 1,110 | 1,150 | 1,090 | 1,150 | 44,000 |
1991/04/04 | 1,150 | 1,150 | 1,110 | 1,140 | 27,000 |
1991/04/03 | 1,070 | 1,150 | 1,070 | 1,150 | 74,000 |
1991/04/02 | 1,100 | 1,100 | 1,070 | 1,070 | 18,000 |
1991/04/01 | 1,070 | 1,090 | 1,050 | 1,080 | 57,000 |
1991/03/29 | 1,070 | 1,090 | 1,070 | 1,070 | 28,000 |
1991/03/28 | 1,070 | 1,090 | 1,050 | 1,090 | 58,000 |
1991/03/27 | 1,120 | 1,120 | 1,070 | 1,070 | 48,000 |
1991/03/26 | 1,110 | 1,130 | 1,100 | 1,100 | 32,000 |
1991/03/25 | 1,120 | 1,130 | 1,060 | 1,070 | 79,000 |
1991/03/22 | 1,170 | 1,170 | 1,110 | 1,120 | 86,000 |
1991/03/20 | 1,180 | 1,180 | 1,150 | 1,170 | 153,000 |
1991/03/19 | 1,120 | 1,200 | 1,120 | 1,200 | 277,000 |
1991/03/18 | 1,110 | 1,130 | 1,110 | 1,130 | 130,000 |
1991/03/15 | 1,100 | 1,110 | 1,090 | 1,110 | 148,000 |
1991/03/14 | 1,100 | 1,110 | 1,090 | 1,100 | 80,000 |
1991/03/13 | 1,090 | 1,100 | 1,060 | 1,100 | 58,000 |
1991/03/12 | 1,110 | 1,110 | 1,090 | 1,090 | 46,000 |
1991/03/11 | 1,120 | 1,120 | 1,100 | 1,110 | 53,000 |
1991/03/08 | 1,070 | 1,120 | 1,070 | 1,100 | 24,000 |
1991/03/07 | 1,090 | 1,120 | 1,060 | 1,070 | 53,000 |
1991/03/06 | 1,150 | 1,150 | 1,080 | 1,100 | 73,000 |
1991/03/05 | 1,170 | 1,180 | 1,130 | 1,130 | 218,000 |
1991/03/04 | 1,090 | 1,150 | 1,090 | 1,150 | 206,000 |
1991/03/01 | 1,050 | 1,060 | 1,040 | 1,050 | 62,000 |
1991/02/28 | 1,030 | 1,060 | 1,030 | 1,040 | 55,000 |
1991/02/27 | 1,040 | 1,060 | 1,030 | 1,030 | 37,000 |
1991/02/26 | 1,090 | 1,090 | 1,040 | 1,040 | 87,000 |
1991/02/25 | 1,050 | 1,070 | 1,040 | 1,060 | 60,000 |
1991/02/22 | 1,080 | 1,100 | 1,080 | 1,100 | 44,000 |
1991/02/21 | 1,060 | 1,100 | 1,060 | 1,100 | 95,000 |
1991/02/20 | 1,090 | 1,120 | 1,050 | 1,100 | 98,000 |
1991/02/19 | 1,180 | 1,180 | 1,110 | 1,110 | 113,000 |
1991/02/18 | 1,160 | 1,180 | 1,150 | 1,170 | 178,000 |
1991/02/15 | 1,080 | 1,120 | 1,070 | 1,120 | 211,000 |
1991/02/14 | 1,200 | 1,210 | 1,120 | 1,130 | 631,000 |
1991/02/13 | 1,050 | 1,080 | 1,050 | 1,080 | 373,000 |
1991/02/12 | 956 | 980 | 950 | 980 | 297,000 |
1991/02/07 | 836 | 850 | 829 | 850 | 194,000 |
1991/02/06 | 878 | 878 | 815 | 815 | 46,000 |
1991/02/05 | 870 | 886 | 865 | 878 | 93,000 |
1991/02/04 | 860 | 864 | 849 | 850 | 35,000 |
1991/01/31 | 904 | 919 | 900 | 905 | 39,000 |
1991/01/30 | 920 | 930 | 899 | 910 | 209,000 |
1991/01/29 | 880 | 890 | 880 | 890 | 101,000 |
1991/01/28 | 820 | 848 | 820 | 840 | 89,000 |
1991/01/25 | 800 | 800 | 780 | 780 | 61,000 |
1991/01/24 | 770 | 776 | 766 | 770 | 60,000 |
1991/01/23 | 799 | 799 | 775 | 775 | 24,000 |
1991/01/22 | 790 | 800 | 780 | 800 | 34,000 |
1991/01/21 | 791 | 800 | 781 | 800 | 26,000 |
1991/01/18 | 798 | 800 | 790 | 790 | 50,000 |
1991/01/17 | 725 | 725 | 725 | 725 | 26,000 |
1991/01/16 | 785 | 785 | 730 | 735 | 30,000 |
1991/01/14 | 791 | 801 | 785 | 795 | 17,000 |
1991/01/11 | 801 | 819 | 791 | 791 | 23,000 |
1991/01/10 | 820 | 820 | 785 | 790 | 25,000 |
1991/01/09 | 840 | 840 | 820 | 825 | 24,000 |
1991/01/08 | 845 | 860 | 845 | 845 | 12,000 |
1991/01/07 | 876 | 876 | 835 | 855 | 20,000 |
1991/01/04 | 852 | 875 | 850 | 875 | 17,000 |