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 |
|---|---|---|---|---|---|
| 1996/12/30 | 575 | 575 | 550 | 550 | 61,000 |
| 1996/12/27 | 575 | 585 | 572 | 578 | 56,000 |
| 1996/12/26 | 580 | 600 | 560 | 570 | 97,000 |
| 1996/12/25 | 561 | 581 | 550 | 559 | 192,000 |
| 1996/12/24 | 621 | 630 | 581 | 581 | 92,000 |
| 1996/12/20 | 617 | 628 | 610 | 612 | 212,000 |
| 1996/12/19 | 645 | 650 | 610 | 611 | 406,000 |
| 1996/12/18 | 700 | 700 | 647 | 647 | 711,000 |
| 1996/12/17 | 773 | 773 | 710 | 710 | 515,000 |
| 1996/12/16 | 770 | 776 | 745 | 769 | 1,462,000 |
| 1996/12/13 | 715 | 750 | 708 | 745 | 718,000 |
| 1996/12/12 | 738 | 780 | 718 | 719 | 1,299,000 |
| 1996/12/11 | 703 | 750 | 690 | 742 | 860,000 |
| 1996/12/10 | 700 | 720 | 695 | 703 | 654,000 |
| 1996/12/09 | 685 | 700 | 685 | 691 | 327,000 |
| 1996/12/06 | 680 | 694 | 657 | 670 | 644,000 |
| 1996/12/05 | 638 | 682 | 638 | 665 | 649,000 |
| 1996/12/04 | 634 | 645 | 628 | 628 | 260,000 |
| 1996/12/03 | 601 | 650 | 601 | 625 | 371,000 |
| 1996/12/02 | 619 | 630 | 605 | 605 | 136,000 |
| 1996/11/29 | 600 | 609 | 591 | 609 | 82,000 |
| 1996/11/28 | 614 | 618 | 601 | 601 | 94,000 |
| 1996/11/27 | 600 | 625 | 590 | 615 | 132,000 |
| 1996/11/26 | 584 | 610 | 584 | 599 | 136,000 |
| 1996/11/25 | 578 | 588 | 578 | 583 | 61,000 |
| 1996/11/22 | 585 | 601 | 571 | 577 | 277,000 |
| 1996/11/21 | 553 | 585 | 553 | 585 | 175,000 |
| 1996/11/20 | 546 | 551 | 546 | 550 | 17,000 |
| 1996/11/19 | 550 | 550 | 540 | 550 | 8,000 |
| 1996/11/18 | 540 | 540 | 540 | 540 | 11,000 |
| 1996/11/15 | 552 | 552 | 531 | 533 | 50,000 |
| 1996/11/14 | 562 | 565 | 550 | 550 | 7,000 |
| 1996/11/13 | 567 | 567 | 560 | 564 | 11,000 |
| 1996/11/12 | 561 | 569 | 561 | 567 | 50,000 |
| 1996/11/11 | 550 | 558 | 550 | 558 | 22,000 |
| 1996/11/08 | 535 | 550 | 535 | 545 | 37,000 |
| 1996/11/07 | 547 | 548 | 540 | 540 | 10,000 |
| 1996/11/06 | 521 | 545 | 521 | 545 | 15,000 |
| 1996/11/05 | 517 | 520 | 517 | 520 | 6,000 |
| 1996/11/01 | 521 | 524 | 513 | 515 | 69,000 |
| 1996/10/31 | 530 | 530 | 522 | 524 | 39,000 |
| 1996/10/30 | 526 | 531 | 525 | 525 | 23,000 |
| 1996/10/29 | 549 | 549 | 522 | 524 | 11,000 |
| 1996/10/28 | 549 | 550 | 540 | 550 | 10,000 |
| 1996/10/25 | 541 | 541 | 516 | 520 | 34,000 |
| 1996/10/24 | 547 | 547 | 545 | 546 | 6,000 |
| 1996/10/23 | 551 | 555 | 545 | 547 | 16,000 |
| 1996/10/22 | 562 | 562 | 550 | 559 | 15,000 |
| 1996/10/21 | 569 | 569 | 563 | 563 | 8,000 |
| 1996/10/18 | 564 | 565 | 560 | 565 | 33,000 |
| 1996/10/17 | 542 | 552 | 542 | 551 | 22,000 |
| 1996/10/16 | 545 | 546 | 541 | 542 | 23,000 |
| 1996/10/15 | 540 | 550 | 540 | 550 | 83,000 |
| 1996/10/14 | 550 | 550 | 550 | 550 | 32,000 |
| 1996/10/09 | 550 | 550 | 550 | 550 | 22,000 |
| 1996/10/08 | 552 | 560 | 550 | 550 | 16,000 |
| 1996/10/07 | 566 | 566 | 551 | 551 | 29,000 |
| 1996/10/04 | 560 | 560 | 556 | 556 | 8,000 |
| 1996/10/03 | 556 | 565 | 556 | 565 | 6,000 |
| 1996/10/02 | 575 | 575 | 560 | 560 | 9,000 |
| 1996/10/01 | 570 | 570 | 556 | 565 | 31,000 |
| 1996/09/30 | 567 | 567 | 562 | 563 | 3,000 |
| 1996/09/27 | 561 | 569 | 556 | 569 | 24,000 |
| 1996/09/26 | 575 | 575 | 560 | 560 | 9,000 |
| 1996/09/25 | 575 | 575 | 575 | 575 | 3,000 |
| 1996/09/24 | 575 | 575 | 560 | 560 | 4,000 |
| 1996/09/20 | 580 | 580 | 571 | 571 | 19,000 |
| 1996/09/19 | 556 | 556 | 556 | 556 | 5,000 |
| 1996/09/18 | 574 | 574 | 560 | 560 | 19,000 |
| 1996/09/17 | 570 | 575 | 570 | 573 | 15,000 |
| 1996/09/13 | 550 | 565 | 550 | 565 | 18,000 |
| 1996/09/12 | 545 | 560 | 545 | 560 | 16,000 |
| 1996/09/11 | 563 | 565 | 561 | 562 | 4,000 |
| 1996/09/10 | 570 | 573 | 570 | 573 | 5,000 |
| 1996/09/09 | 570 | 573 | 570 | 573 | 4,000 |
| 1996/09/06 | 580 | 580 | 567 | 570 | 32,000 |
| 1996/09/05 | 555 | 583 | 554 | 583 | 8,000 |
| 1996/09/04 | 558 | 562 | 552 | 554 | 5,000 |
| 1996/09/03 | 556 | 558 | 550 | 558 | 17,000 |
| 1996/09/02 | 554 | 554 | 550 | 550 | 4,000 |
| 1996/08/30 | 551 | 560 | 547 | 554 | 23,000 |
| 1996/08/29 | 560 | 571 | 550 | 560 | 20,000 |
| 1996/08/28 | 578 | 578 | 561 | 561 | 10,000 |
| 1996/08/26 | 571 | 580 | 570 | 580 | 11,000 |
| 1996/08/23 | 570 | 578 | 570 | 571 | 15,000 |
| 1996/08/22 | 583 | 595 | 570 | 570 | 22,000 |
| 1996/08/21 | 600 | 600 | 599 | 599 | 3,000 |
| 1996/08/20 | 579 | 585 | 579 | 582 | 9,000 |
| 1996/08/19 | 576 | 576 | 576 | 576 | 12,000 |
| 1996/08/16 | 566 | 576 | 566 | 576 | 14,000 |
| 1996/08/15 | 564 | 576 | 564 | 576 | 6,000 |
| 1996/08/14 | 551 | 561 | 551 | 551 | 9,000 |
| 1996/08/13 | 540 | 560 | 540 | 545 | 36,000 |
| 1996/08/12 | 550 | 550 | 540 | 540 | 23,000 |
| 1996/08/09 | 590 | 590 | 580 | 580 | 9,000 |
| 1996/08/08 | 579 | 590 | 579 | 590 | 4,000 |
| 1996/08/07 | 581 | 581 | 570 | 572 | 14,000 |
| 1996/08/06 | 586 | 586 | 580 | 580 | 10,000 |
| 1996/08/05 | 587 | 590 | 585 | 585 | 4,000 |
| 1996/08/02 | 599 | 599 | 585 | 585 | 16,000 |
| 1996/08/01 | 560 | 570 | 551 | 569 | 44,000 |
| 1996/07/31 | 590 | 590 | 560 | 560 | 30,000 |
| 1996/07/30 | 591 | 591 | 590 | 590 | 8,000 |
| 1996/07/29 | 609 | 609 | 600 | 600 | 4,000 |
| 1996/07/26 | 600 | 600 | 598 | 599 | 22,000 |
| 1996/07/25 | 610 | 610 | 600 | 600 | 21,000 |
| 1996/07/24 | 616 | 616 | 601 | 601 | 25,000 |
| 1996/07/23 | 617 | 617 | 616 | 616 | 8,000 |
| 1996/07/22 | 625 | 625 | 620 | 620 | 15,000 |
| 1996/07/19 | 621 | 631 | 621 | 624 | 38,000 |
| 1996/07/18 | 631 | 631 | 617 | 617 | 13,000 |
| 1996/07/17 | 622 | 622 | 621 | 621 | 9,000 |
| 1996/07/16 | 623 | 623 | 618 | 622 | 10,000 |
| 1996/07/15 | 620 | 622 | 620 | 622 | 16,000 |
| 1996/07/12 | 621 | 629 | 620 | 629 | 18,000 |
| 1996/07/11 | 622 | 629 | 621 | 621 | 23,000 |
| 1996/07/10 | 626 | 630 | 620 | 620 | 76,000 |
| 1996/07/09 | 631 | 631 | 623 | 623 | 62,000 |
| 1996/07/08 | 647 | 647 | 630 | 630 | 29,000 |
| 1996/07/05 | 637 | 646 | 636 | 646 | 13,000 |
| 1996/07/04 | 647 | 647 | 636 | 636 | 5,000 |
| 1996/07/03 | 636 | 647 | 636 | 647 | 6,000 |
| 1996/07/02 | 632 | 635 | 631 | 632 | 143,000 |
| 1996/07/01 | 676 | 676 | 660 | 660 | 6,000 |
| 1996/06/28 | 680 | 680 | 680 | 680 | 21,000 |
| 1996/06/27 | 675 | 681 | 675 | 675 | 18,000 |
| 1996/06/26 | 666 | 688 | 666 | 688 | 8,000 |
| 1996/06/25 | 685 | 685 | 665 | 665 | 28,000 |
| 1996/06/24 | 661 | 665 | 661 | 665 | 12,000 |
| 1996/06/21 | 670 | 679 | 666 | 666 | 60,000 |
| 1996/06/20 | 678 | 678 | 666 | 670 | 10,000 |
| 1996/06/19 | 670 | 690 | 670 | 680 | 22,000 |
| 1996/06/18 | 660 | 669 | 640 | 669 | 13,000 |
| 1996/06/17 | 635 | 640 | 635 | 640 | 13,000 |
| 1996/06/14 | 630 | 640 | 630 | 635 | 41,000 |
| 1996/06/13 | 635 | 635 | 625 | 630 | 26,000 |
| 1996/06/12 | 625 | 635 | 625 | 635 | 18,000 |
| 1996/06/11 | 620 | 620 | 615 | 620 | 8,000 |
| 1996/06/10 | 615 | 630 | 615 | 630 | 17,000 |
| 1996/06/07 | 645 | 645 | 605 | 605 | 43,000 |
| 1996/06/06 | 643 | 648 | 642 | 645 | 15,000 |
| 1996/06/05 | 642 | 648 | 640 | 643 | 13,000 |
| 1996/06/04 | 638 | 650 | 638 | 641 | 28,000 |
| 1996/06/03 | 670 | 670 | 650 | 650 | 35,000 |
| 1996/05/31 | 672 | 677 | 670 | 670 | 9,000 |
| 1996/05/30 | 680 | 680 | 670 | 677 | 15,000 |
| 1996/05/29 | 671 | 700 | 671 | 685 | 20,000 |
| 1996/05/28 | 675 | 675 | 670 | 670 | 14,000 |
| 1996/05/27 | 675 | 677 | 675 | 676 | 16,000 |
| 1996/05/24 | 690 | 695 | 690 | 690 | 23,000 |
| 1996/05/23 | 704 | 704 | 690 | 690 | 43,000 |
| 1996/05/22 | 703 | 713 | 700 | 701 | 35,000 |
| 1996/05/21 | 703 | 710 | 700 | 700 | 31,000 |
| 1996/05/20 | 710 | 713 | 700 | 703 | 34,000 |
| 1996/05/17 | 710 | 710 | 701 | 710 | 56,000 |
| 1996/05/16 | 713 | 718 | 703 | 710 | 58,000 |
| 1996/05/15 | 689 | 718 | 689 | 705 | 67,000 |
| 1996/05/14 | 700 | 700 | 685 | 685 | 23,000 |
| 1996/05/13 | 706 | 706 | 695 | 695 | 32,000 |
| 1996/05/10 | 691 | 700 | 686 | 696 | 43,000 |
| 1996/05/09 | 690 | 706 | 690 | 690 | 82,000 |
| 1996/05/08 | 686 | 690 | 685 | 686 | 39,000 |
| 1996/05/07 | 721 | 725 | 700 | 701 | 45,000 |
| 1996/05/02 | 700 | 730 | 700 | 718 | 286,000 |
| 1996/05/01 | 685 | 705 | 680 | 700 | 86,000 |
| 1996/04/30 | 684 | 685 | 680 | 680 | 13,000 |
| 1996/04/26 | 682 | 685 | 680 | 685 | 44,000 |
| 1996/04/25 | 684 | 685 | 681 | 681 | 57,000 |
| 1996/04/24 | 685 | 685 | 681 | 681 | 26,000 |
| 1996/04/23 | 681 | 700 | 681 | 681 | 49,000 |
| 1996/04/22 | 668 | 681 | 668 | 681 | 37,000 |
| 1996/04/19 | 677 | 678 | 666 | 678 | 58,000 |
| 1996/04/18 | 681 | 692 | 671 | 675 | 38,000 |
| 1996/04/17 | 690 | 711 | 690 | 692 | 82,000 |
| 1996/04/16 | 738 | 740 | 690 | 690 | 372,000 |
| 1996/04/15 | 673 | 730 | 670 | 730 | 601,000 |
| 1996/04/12 | 659 | 670 | 659 | 670 | 49,000 |
| 1996/04/11 | 645 | 660 | 637 | 659 | 29,000 |
| 1996/04/10 | 636 | 641 | 636 | 636 | 42,000 |
| 1996/04/09 | 649 | 650 | 635 | 640 | 27,000 |
| 1996/04/08 | 660 | 660 | 650 | 650 | 28,000 |
| 1996/04/05 | 645 | 660 | 645 | 660 | 19,000 |
| 1996/04/04 | 636 | 645 | 632 | 645 | 32,000 |
| 1996/04/03 | 660 | 665 | 646 | 646 | 27,000 |
| 1996/04/02 | 649 | 660 | 646 | 646 | 22,000 |
| 1996/04/01 | 649 | 650 | 635 | 650 | 26,000 |
| 1996/03/29 | 624 | 630 | 618 | 630 | 18,000 |
| 1996/03/28 | 611 | 618 | 610 | 618 | 40,000 |
| 1996/03/27 | 607 | 610 | 607 | 608 | 10,000 |
| 1996/03/26 | 604 | 620 | 602 | 605 | 29,000 |
| 1996/03/25 | 619 | 619 | 605 | 605 | 18,000 |
| 1996/03/22 | 601 | 620 | 600 | 609 | 12,000 |
| 1996/03/21 | 601 | 601 | 601 | 601 | 4,000 |
| 1996/03/19 | 610 | 615 | 600 | 600 | 12,000 |
| 1996/03/18 | 603 | 610 | 603 | 610 | 7,000 |
| 1996/03/15 | 615 | 615 | 610 | 610 | 7,000 |
| 1996/03/14 | 634 | 637 | 621 | 621 | 14,000 |
| 1996/03/13 | 601 | 640 | 601 | 638 | 69,000 |
| 1996/03/12 | 580 | 600 | 580 | 600 | 4,000 |
| 1996/03/11 | 579 | 585 | 575 | 575 | 24,000 |
| 1996/03/08 | 595 | 599 | 585 | 585 | 38,000 |
| 1996/03/07 | 591 | 591 | 581 | 581 | 10,000 |
| 1996/03/06 | 600 | 600 | 591 | 591 | 30,000 |
| 1996/03/05 | 574 | 600 | 574 | 600 | 41,000 |
| 1996/03/04 | 596 | 596 | 584 | 584 | 24,000 |
| 1996/03/01 | 600 | 600 | 591 | 592 | 9,000 |
| 1996/02/29 | 600 | 600 | 595 | 600 | 17,000 |
| 1996/02/28 | 602 | 610 | 600 | 600 | 15,000 |
| 1996/02/27 | 620 | 620 | 610 | 610 | 5,000 |
| 1996/02/26 | 620 | 620 | 601 | 610 | 18,000 |
| 1996/02/23 | 625 | 625 | 610 | 610 | 19,000 |
| 1996/02/22 | 620 | 631 | 620 | 625 | 27,000 |
| 1996/02/21 | 621 | 625 | 621 | 621 | 11,000 |
| 1996/02/20 | 630 | 630 | 625 | 626 | 16,000 |
| 1996/02/19 | 621 | 630 | 621 | 630 | 19,000 |
| 1996/02/16 | 650 | 650 | 620 | 621 | 38,000 |
| 1996/02/15 | 665 | 665 | 652 | 655 | 17,000 |
| 1996/02/14 | 660 | 675 | 655 | 655 | 30,000 |
| 1996/02/13 | 670 | 670 | 655 | 655 | 15,000 |
| 1996/02/09 | 670 | 670 | 655 | 670 | 16,000 |
| 1996/02/08 | 680 | 680 | 671 | 671 | 13,000 |
| 1996/02/07 | 688 | 688 | 666 | 671 | 55,000 |
| 1996/02/06 | 658 | 690 | 655 | 690 | 83,000 |
| 1996/02/05 | 661 | 670 | 660 | 660 | 31,000 |
| 1996/02/02 | 676 | 680 | 660 | 660 | 52,000 |
| 1996/02/01 | 680 | 681 | 670 | 670 | 43,000 |
| 1996/01/31 | 666 | 681 | 660 | 680 | 46,000 |
| 1996/01/30 | 670 | 679 | 666 | 670 | 29,000 |
| 1996/01/29 | 668 | 670 | 660 | 661 | 22,000 |
| 1996/01/26 | 644 | 645 | 637 | 638 | 25,000 |
| 1996/01/25 | 657 | 657 | 643 | 643 | 8,000 |
| 1996/01/24 | 655 | 655 | 637 | 637 | 25,000 |
| 1996/01/23 | 668 | 668 | 654 | 654 | 21,000 |
| 1996/01/22 | 648 | 665 | 646 | 665 | 9,000 |
| 1996/01/19 | 655 | 670 | 652 | 658 | 32,000 |
| 1996/01/18 | 691 | 691 | 652 | 652 | 52,000 |
| 1996/01/17 | 700 | 704 | 690 | 691 | 98,000 |
| 1996/01/16 | 722 | 722 | 693 | 700 | 114,000 |
| 1996/01/12 | 700 | 710 | 691 | 703 | 258,000 |
| 1996/01/11 | 674 | 699 | 673 | 680 | 126,000 |
| 1996/01/10 | 698 | 720 | 670 | 673 | 775,000 |
| 1996/01/09 | 659 | 700 | 640 | 700 | 415,000 |
| 1996/01/08 | 630 | 665 | 622 | 659 | 187,000 |
| 1996/01/05 | 632 | 637 | 625 | 630 | 35,000 |
| 1996/01/04 | 639 | 639 | 620 | 632 | 28,000 |