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
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

このページの先頭へ