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 |
---|---|---|---|---|---|
1997/12/30 | 215 | 220 | 215 | 216 | 7,000 |
1997/12/29 | 210 | 230 | 210 | 211 | 33,000 |
1997/12/26 | 239 | 239 | 220 | 220 | 16,000 |
1997/12/25 | 234 | 240 | 234 | 235 | 71,000 |
1997/12/24 | 240 | 240 | 219 | 219 | 17,000 |
1997/12/22 | 242 | 250 | 230 | 245 | 27,000 |
1997/12/19 | 250 | 250 | 250 | 250 | 8,000 |
1997/12/18 | 259 | 265 | 250 | 250 | 24,000 |
1997/12/17 | 250 | 269 | 250 | 255 | 40,000 |
1997/12/16 | 268 | 269 | 255 | 255 | 19,000 |
1997/12/15 | 270 | 270 | 261 | 268 | 20,000 |
1997/12/12 | 290 | 290 | 265 | 265 | 58,000 |
1997/12/11 | 288 | 288 | 280 | 280 | 22,000 |
1997/12/10 | 290 | 290 | 281 | 290 | 31,000 |
1997/12/09 | 291 | 291 | 291 | 291 | 19,000 |
1997/12/08 | 292 | 300 | 291 | 291 | 7,000 |
1997/12/05 | 301 | 303 | 291 | 291 | 25,000 |
1997/12/04 | 301 | 301 | 300 | 301 | 15,000 |
1997/12/03 | 314 | 314 | 300 | 300 | 13,000 |
1997/12/02 | 333 | 333 | 315 | 315 | 6,000 |
1997/12/01 | 335 | 335 | 335 | 335 | 9,000 |
1997/11/28 | 315 | 315 | 300 | 301 | 17,000 |
1997/11/27 | 300 | 310 | 300 | 310 | 20,000 |
1997/11/26 | 316 | 316 | 310 | 310 | 16,000 |
1997/11/25 | 320 | 320 | 308 | 311 | 21,000 |
1997/11/21 | 325 | 325 | 325 | 325 | 4,000 |
1997/11/20 | 303 | 303 | 300 | 300 | 3,000 |
1997/11/19 | 335 | 335 | 300 | 300 | 17,000 |
1997/11/18 | 320 | 338 | 320 | 335 | 12,000 |
1997/11/17 | 299 | 300 | 294 | 300 | 10,000 |
1997/11/14 | 286 | 300 | 286 | 300 | 20,000 |
1997/11/13 | 300 | 300 | 280 | 282 | 40,000 |
1997/11/12 | 316 | 316 | 310 | 310 | 21,000 |
1997/11/11 | 314 | 316 | 314 | 315 | 6,000 |
1997/11/10 | 320 | 320 | 315 | 315 | 12,000 |
1997/11/07 | 335 | 335 | 320 | 320 | 43,000 |
1997/11/06 | 330 | 335 | 330 | 335 | 24,000 |
1997/11/05 | 340 | 340 | 332 | 332 | 8,000 |
1997/11/04 | 340 | 340 | 335 | 335 | 12,000 |
1997/10/31 | 335 | 340 | 331 | 340 | 6,000 |
1997/10/30 | 352 | 352 | 342 | 345 | 6,000 |
1997/10/29 | 357 | 357 | 342 | 342 | 17,000 |
1997/10/28 | 327 | 328 | 326 | 327 | 18,000 |
1997/10/27 | 360 | 360 | 359 | 359 | 8,000 |
1997/10/24 | 350 | 351 | 350 | 351 | 10,000 |
1997/10/23 | 358 | 363 | 358 | 363 | 38,000 |
1997/10/22 | 355 | 355 | 350 | 355 | 12,000 |
1997/10/21 | 365 | 365 | 364 | 364 | 11,000 |
1997/10/20 | 355 | 358 | 355 | 357 | 10,000 |
1997/10/17 | 345 | 354 | 345 | 350 | 7,000 |
1997/10/16 | 340 | 345 | 335 | 345 | 16,000 |
1997/10/15 | 333 | 347 | 330 | 340 | 19,000 |
1997/10/14 | 339 | 340 | 333 | 333 | 20,000 |
1997/10/13 | 364 | 364 | 340 | 340 | 4,000 |
1997/10/09 | 380 | 380 | 366 | 366 | 4,000 |
1997/10/07 | 370 | 385 | 370 | 385 | 3,000 |
1997/10/06 | 370 | 370 | 365 | 365 | 5,000 |
1997/10/03 | 350 | 355 | 343 | 355 | 29,000 |
1997/10/02 | 360 | 360 | 351 | 352 | 22,000 |
1997/10/01 | 334 | 350 | 334 | 350 | 23,000 |
1997/09/30 | 348 | 350 | 340 | 340 | 38,000 |
1997/09/29 | 359 | 359 | 344 | 345 | 17,000 |
1997/09/26 | 390 | 390 | 380 | 380 | 52,000 |
1997/09/25 | 395 | 396 | 390 | 390 | 15,000 |
1997/09/24 | 392 | 394 | 392 | 394 | 4,000 |
1997/09/22 | 392 | 400 | 390 | 390 | 19,000 |
1997/09/19 | 390 | 391 | 390 | 391 | 27,000 |
1997/09/18 | 400 | 401 | 390 | 390 | 14,000 |
1997/09/17 | 406 | 406 | 401 | 401 | 3,000 |
1997/09/16 | 402 | 402 | 401 | 401 | 5,000 |
1997/09/12 | 401 | 412 | 401 | 412 | 21,000 |
1997/09/11 | 421 | 421 | 420 | 421 | 10,000 |
1997/09/10 | 456 | 465 | 430 | 430 | 71,000 |
1997/09/09 | 415 | 455 | 415 | 455 | 37,000 |
1997/09/08 | 399 | 414 | 399 | 414 | 3,000 |
1997/09/05 | 399 | 400 | 398 | 398 | 8,000 |
1997/09/04 | 398 | 398 | 397 | 398 | 4,000 |
1997/09/03 | 392 | 397 | 392 | 397 | 11,000 |
1997/09/02 | 400 | 400 | 390 | 392 | 4,000 |
1997/09/01 | 391 | 391 | 390 | 390 | 22,000 |
1997/08/29 | 396 | 397 | 390 | 390 | 16,000 |
1997/08/28 | 395 | 396 | 395 | 396 | 6,000 |
1997/08/27 | 410 | 414 | 400 | 400 | 5,000 |
1997/08/26 | 391 | 410 | 390 | 410 | 10,000 |
1997/08/25 | 414 | 415 | 390 | 390 | 19,000 |
1997/08/22 | 401 | 401 | 395 | 396 | 17,000 |
1997/08/21 | 400 | 400 | 400 | 400 | 4,000 |
1997/08/20 | 409 | 413 | 405 | 405 | 8,000 |
1997/08/19 | 415 | 415 | 408 | 408 | 11,000 |
1997/08/18 | 400 | 400 | 395 | 395 | 14,000 |
1997/08/15 | 405 | 420 | 405 | 420 | 6,000 |
1997/08/14 | 400 | 400 | 400 | 400 | 5,000 |
1997/08/13 | 390 | 390 | 380 | 385 | 55,000 |
1997/08/12 | 399 | 400 | 390 | 390 | 12,000 |
1997/08/11 | 401 | 401 | 395 | 400 | 12,000 |
1997/08/08 | 402 | 402 | 400 | 401 | 16,000 |
1997/08/07 | 401 | 401 | 400 | 400 | 16,000 |
1997/08/06 | 404 | 404 | 400 | 401 | 20,000 |
1997/08/05 | 410 | 412 | 403 | 404 | 23,000 |
1997/08/04 | 407 | 416 | 406 | 410 | 20,000 |
1997/08/01 | 420 | 420 | 406 | 406 | 16,000 |
1997/07/31 | 420 | 420 | 419 | 419 | 7,000 |
1997/07/30 | 430 | 430 | 420 | 420 | 37,000 |
1997/07/29 | 433 | 433 | 432 | 432 | 7,000 |
1997/07/28 | 441 | 441 | 434 | 434 | 9,000 |
1997/07/25 | 440 | 448 | 431 | 432 | 16,000 |
1997/07/24 | 433 | 435 | 432 | 432 | 18,000 |
1997/07/23 | 434 | 434 | 430 | 431 | 7,000 |
1997/07/22 | 430 | 430 | 425 | 430 | 19,000 |
1997/07/17 | 435 | 435 | 431 | 431 | 35,000 |
1997/07/16 | 449 | 450 | 440 | 444 | 25,000 |
1997/07/15 | 450 | 450 | 440 | 450 | 9,000 |
1997/07/14 | 430 | 449 | 430 | 449 | 26,000 |
1997/07/11 | 451 | 451 | 440 | 440 | 25,000 |
1997/07/10 | 465 | 466 | 450 | 450 | 44,000 |
1997/07/09 | 460 | 465 | 459 | 459 | 25,000 |
1997/07/08 | 461 | 465 | 461 | 461 | 4,000 |
1997/07/07 | 480 | 480 | 460 | 460 | 16,000 |
1997/07/04 | 490 | 494 | 479 | 480 | 26,000 |
1997/07/03 | 498 | 498 | 490 | 493 | 37,000 |
1997/07/02 | 484 | 485 | 475 | 478 | 15,000 |
1997/07/01 | 488 | 488 | 484 | 484 | 12,000 |
1997/06/30 | 487 | 487 | 483 | 483 | 18,000 |
1997/06/27 | 486 | 487 | 485 | 487 | 24,000 |
1997/06/26 | 481 | 490 | 481 | 485 | 5,000 |
1997/06/25 | 490 | 490 | 475 | 480 | 36,000 |
1997/06/24 | 472 | 475 | 471 | 475 | 22,000 |
1997/06/23 | 481 | 481 | 474 | 475 | 11,000 |
1997/06/20 | 478 | 478 | 477 | 477 | 21,000 |
1997/06/19 | 477 | 477 | 470 | 477 | 17,000 |
1997/06/18 | 476 | 476 | 470 | 472 | 74,000 |
1997/06/17 | 482 | 482 | 476 | 476 | 44,000 |
1997/06/16 | 489 | 490 | 476 | 477 | 88,000 |
1997/06/13 | 495 | 495 | 486 | 490 | 69,000 |
1997/06/12 | 491 | 495 | 485 | 485 | 109,000 |
1997/06/11 | 500 | 502 | 490 | 490 | 111,000 |
1997/06/10 | 492 | 500 | 490 | 500 | 80,000 |
1997/06/09 | 494 | 495 | 490 | 491 | 45,000 |
1997/06/06 | 496 | 500 | 490 | 493 | 60,000 |
1997/06/05 | 504 | 505 | 495 | 496 | 45,000 |
1997/06/04 | 512 | 512 | 499 | 499 | 24,000 |
1997/06/03 | 509 | 519 | 500 | 510 | 55,000 |
1997/06/02 | 490 | 496 | 490 | 495 | 36,000 |
1997/05/30 | 497 | 503 | 495 | 495 | 9,000 |
1997/05/29 | 500 | 501 | 497 | 497 | 22,000 |
1997/05/28 | 486 | 495 | 486 | 490 | 30,000 |
1997/05/27 | 501 | 501 | 483 | 483 | 28,000 |
1997/05/26 | 504 | 504 | 500 | 500 | 16,000 |
1997/05/23 | 503 | 504 | 503 | 503 | 17,000 |
1997/05/22 | 520 | 520 | 500 | 502 | 22,000 |
1997/05/21 | 512 | 525 | 512 | 512 | 9,000 |
1997/05/20 | 523 | 525 | 512 | 512 | 39,000 |
1997/05/19 | 525 | 525 | 513 | 520 | 17,000 |
1997/05/16 | 511 | 511 | 500 | 503 | 29,000 |
1997/05/15 | 517 | 521 | 505 | 506 | 13,000 |
1997/05/14 | 527 | 535 | 520 | 520 | 18,000 |
1997/05/13 | 530 | 530 | 526 | 527 | 26,000 |
1997/05/12 | 501 | 525 | 501 | 511 | 15,000 |
1997/05/09 | 510 | 510 | 490 | 500 | 53,000 |
1997/05/08 | 519 | 520 | 510 | 510 | 29,000 |
1997/05/07 | 533 | 533 | 520 | 520 | 63,000 |
1997/05/06 | 546 | 549 | 520 | 523 | 171,000 |
1997/05/02 | 470 | 511 | 470 | 510 | 267,000 |
1997/05/01 | 431 | 441 | 431 | 441 | 10,000 |
1997/04/30 | 416 | 416 | 416 | 416 | 7,000 |
1997/04/28 | 430 | 430 | 415 | 415 | 34,000 |
1997/04/25 | 441 | 441 | 430 | 430 | 21,000 |
1997/04/24 | 440 | 450 | 440 | 440 | 12,000 |
1997/04/23 | 449 | 449 | 430 | 440 | 13,000 |
1997/04/22 | 465 | 465 | 450 | 450 | 25,000 |
1997/04/21 | 460 | 460 | 450 | 460 | 31,000 |
1997/04/18 | 421 | 450 | 421 | 450 | 9,000 |
1997/04/17 | 410 | 420 | 410 | 420 | 14,000 |
1997/04/16 | 387 | 400 | 387 | 400 | 13,000 |
1997/04/15 | 386 | 390 | 385 | 385 | 24,000 |
1997/04/14 | 390 | 390 | 385 | 385 | 14,000 |
1997/04/11 | 385 | 390 | 385 | 385 | 20,000 |
1997/04/10 | 390 | 397 | 382 | 385 | 48,000 |
1997/04/09 | 400 | 408 | 392 | 392 | 67,000 |
1997/04/08 | 429 | 430 | 386 | 386 | 65,000 |
1997/04/07 | 431 | 435 | 430 | 431 | 33,000 |
1997/04/04 | 436 | 450 | 436 | 440 | 21,000 |
1997/04/03 | 438 | 438 | 431 | 435 | 39,000 |
1997/04/02 | 441 | 441 | 430 | 430 | 38,000 |
1997/04/01 | 452 | 452 | 446 | 450 | 37,000 |
1997/03/31 | 470 | 470 | 460 | 460 | 18,000 |
1997/03/28 | 477 | 479 | 470 | 470 | 14,000 |
1997/03/27 | 489 | 489 | 482 | 482 | 3,000 |
1997/03/26 | 480 | 490 | 480 | 490 | 11,000 |
1997/03/25 | 490 | 490 | 485 | 490 | 24,000 |
1997/03/24 | 490 | 490 | 485 | 485 | 12,000 |
1997/03/21 | 490 | 490 | 480 | 480 | 50,000 |
1997/03/19 | 492 | 492 | 490 | 490 | 8,000 |
1997/03/18 | 490 | 500 | 490 | 492 | 13,000 |
1997/03/17 | 490 | 490 | 490 | 490 | 6,000 |
1997/03/14 | 490 | 490 | 490 | 490 | 14,000 |
1997/03/13 | 493 | 493 | 490 | 490 | 16,000 |
1997/03/12 | 500 | 500 | 493 | 495 | 24,000 |
1997/03/11 | 500 | 510 | 500 | 501 | 11,000 |
1997/03/10 | 502 | 502 | 500 | 500 | 38,000 |
1997/03/07 | 510 | 510 | 502 | 502 | 8,000 |
1997/03/06 | 508 | 509 | 502 | 502 | 9,000 |
1997/03/05 | 503 | 510 | 502 | 507 | 27,000 |
1997/03/04 | 501 | 501 | 500 | 501 | 13,000 |
1997/03/03 | 502 | 505 | 500 | 500 | 11,000 |
1997/02/28 | 520 | 521 | 500 | 500 | 25,000 |
1997/02/27 | 510 | 526 | 510 | 526 | 24,000 |
1997/02/26 | 519 | 520 | 519 | 520 | 6,000 |
1997/02/25 | 535 | 535 | 520 | 529 | 17,000 |
1997/02/24 | 540 | 559 | 540 | 545 | 29,000 |
1997/02/21 | 511 | 540 | 511 | 539 | 24,000 |
1997/02/20 | 492 | 508 | 492 | 508 | 25,000 |
1997/02/19 | 504 | 509 | 492 | 492 | 31,000 |
1997/02/18 | 510 | 510 | 499 | 499 | 24,000 |
1997/02/17 | 496 | 501 | 495 | 500 | 21,000 |
1997/02/14 | 498 | 500 | 493 | 493 | 32,000 |
1997/02/13 | 500 | 500 | 495 | 499 | 14,000 |
1997/02/12 | 500 | 503 | 492 | 492 | 46,000 |
1997/02/10 | 492 | 500 | 492 | 495 | 24,000 |
1997/02/07 | 480 | 490 | 480 | 490 | 65,000 |
1997/02/06 | 505 | 505 | 480 | 480 | 70,000 |
1997/02/05 | 516 | 516 | 505 | 506 | 25,000 |
1997/02/04 | 520 | 530 | 515 | 515 | 26,000 |
1997/02/03 | 523 | 523 | 515 | 520 | 19,000 |
1997/01/31 | 520 | 522 | 516 | 521 | 35,000 |
1997/01/30 | 539 | 541 | 514 | 514 | 29,000 |
1997/01/29 | 510 | 515 | 504 | 515 | 39,000 |
1997/01/28 | 502 | 510 | 501 | 504 | 49,000 |
1997/01/27 | 519 | 520 | 510 | 515 | 34,000 |
1997/01/24 | 526 | 526 | 520 | 520 | 44,000 |
1997/01/23 | 541 | 542 | 530 | 530 | 28,000 |
1997/01/22 | 532 | 541 | 530 | 532 | 30,000 |
1997/01/21 | 531 | 536 | 530 | 531 | 13,000 |
1997/01/20 | 560 | 560 | 530 | 530 | 24,000 |
1997/01/17 | 561 | 580 | 560 | 560 | 42,000 |
1997/01/16 | 539 | 545 | 538 | 541 | 36,000 |
1997/01/14 | 549 | 549 | 535 | 538 | 37,000 |
1997/01/13 | 521 | 530 | 500 | 530 | 97,000 |
1997/01/10 | 515 | 530 | 510 | 511 | 119,000 |
1997/01/09 | 554 | 555 | 500 | 509 | 99,000 |
1997/01/08 | 553 | 570 | 552 | 552 | 65,000 |
1997/01/07 | 600 | 600 | 551 | 552 | 42,000 |
1997/01/06 | 580 | 590 | 580 | 590 | 45,000 |