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 |
---|---|---|---|---|---|
1998/12/30 | 230 | 230 | 230 | 230 | 5,000 |
1998/12/29 | 240 | 240 | 239 | 239 | 6,000 |
1998/12/28 | 240 | 241 | 240 | 240 | 31,000 |
1998/12/25 | 230 | 230 | 230 | 230 | 25,000 |
1998/12/24 | 216 | 219 | 216 | 219 | 5,000 |
1998/12/22 | 221 | 224 | 220 | 220 | 23,000 |
1998/12/21 | 223 | 223 | 220 | 221 | 8,000 |
1998/12/18 | 230 | 230 | 221 | 221 | 2,000 |
1998/12/17 | 220 | 221 | 220 | 221 | 5,000 |
1998/12/16 | 225 | 230 | 225 | 229 | 10,000 |
1998/12/15 | 230 | 230 | 225 | 225 | 7,000 |
1998/12/14 | 230 | 230 | 230 | 230 | 7,000 |
1998/12/11 | 230 | 231 | 230 | 231 | 15,000 |
1998/12/10 | 237 | 237 | 237 | 237 | 1,000 |
1998/12/09 | 236 | 236 | 236 | 236 | 3,000 |
1998/12/08 | 241 | 241 | 236 | 236 | 2,000 |
1998/12/07 | 246 | 246 | 246 | 246 | 1,000 |
1998/12/04 | 235 | 236 | 235 | 236 | 4,000 |
1998/12/03 | 236 | 236 | 234 | 235 | 10,000 |
1998/12/02 | 240 | 251 | 240 | 241 | 5,000 |
1998/12/01 | 240 | 240 | 235 | 235 | 7,000 |
1998/11/30 | 250 | 251 | 250 | 250 | 4,000 |
1998/11/27 | 252 | 261 | 245 | 261 | 36,000 |
1998/11/26 | 250 | 252 | 250 | 252 | 27,000 |
1998/11/25 | 254 | 254 | 245 | 245 | 17,000 |
1998/11/24 | 236 | 240 | 236 | 236 | 32,000 |
1998/11/20 | 231 | 235 | 230 | 235 | 14,000 |
1998/11/19 | 230 | 233 | 227 | 227 | 21,000 |
1998/11/18 | 234 | 234 | 226 | 227 | 6,000 |
1998/11/17 | 234 | 234 | 226 | 226 | 3,000 |
1998/11/16 | 220 | 235 | 220 | 221 | 8,000 |
1998/11/13 | 230 | 230 | 222 | 222 | 8,000 |
1998/11/12 | 236 | 236 | 230 | 230 | 2,000 |
1998/11/11 | 236 | 238 | 236 | 238 | 3,000 |
1998/11/10 | 240 | 240 | 236 | 236 | 5,000 |
1998/11/09 | 240 | 240 | 228 | 228 | 10,000 |
1998/11/06 | 230 | 239 | 227 | 239 | 17,000 |
1998/11/05 | 229 | 238 | 225 | 229 | 13,000 |
1998/11/04 | 240 | 240 | 225 | 225 | 6,000 |
1998/11/02 | 235 | 235 | 220 | 220 | 10,000 |
1998/10/30 | 221 | 225 | 221 | 225 | 7,000 |
1998/10/29 | 220 | 225 | 220 | 225 | 3,000 |
1998/10/28 | 220 | 221 | 220 | 220 | 6,000 |
1998/10/27 | 239 | 240 | 230 | 230 | 7,000 |
1998/10/26 | 220 | 240 | 220 | 240 | 17,000 |
1998/10/23 | 235 | 235 | 229 | 229 | 9,000 |
1998/10/22 | 233 | 237 | 230 | 235 | 6,000 |
1998/10/21 | 215 | 238 | 215 | 238 | 13,000 |
1998/10/20 | 220 | 220 | 215 | 215 | 4,000 |
1998/10/19 | 211 | 217 | 211 | 217 | 20,000 |
1998/10/16 | 212 | 212 | 211 | 212 | 10,000 |
1998/10/15 | 216 | 216 | 207 | 207 | 13,000 |
1998/10/14 | 215 | 216 | 215 | 215 | 16,000 |
1998/10/13 | 225 | 225 | 215 | 215 | 20,000 |
1998/10/12 | 215 | 229 | 215 | 225 | 37,000 |
1998/10/09 | 215 | 215 | 215 | 215 | 10,000 |
1998/10/08 | 216 | 221 | 215 | 215 | 35,000 |
1998/10/07 | 216 | 220 | 206 | 206 | 35,000 |
1998/10/06 | 208 | 208 | 203 | 207 | 25,000 |
1998/10/05 | 215 | 215 | 200 | 203 | 18,000 |
1998/10/02 | 218 | 218 | 210 | 216 | 31,000 |
1998/10/01 | 224 | 225 | 216 | 220 | 38,000 |
1998/09/30 | 240 | 245 | 225 | 225 | 63,000 |
1998/09/29 | 240 | 240 | 238 | 240 | 7,000 |
1998/09/28 | 240 | 244 | 239 | 240 | 17,000 |
1998/09/25 | 260 | 260 | 240 | 241 | 29,000 |
1998/09/24 | 241 | 245 | 241 | 245 | 4,000 |
1998/09/22 | 237 | 238 | 237 | 238 | 12,000 |
1998/09/21 | 240 | 240 | 236 | 237 | 26,000 |
1998/09/18 | 245 | 250 | 241 | 241 | 28,000 |
1998/09/17 | 255 | 255 | 244 | 245 | 30,000 |
1998/09/16 | 263 | 266 | 250 | 250 | 36,000 |
1998/09/14 | 270 | 270 | 260 | 260 | 17,000 |
1998/09/11 | 278 | 278 | 262 | 265 | 47,000 |
1998/09/10 | 271 | 279 | 265 | 273 | 31,000 |
1998/09/09 | 271 | 275 | 265 | 270 | 31,000 |
1998/09/08 | 272 | 290 | 261 | 261 | 47,000 |
1998/09/07 | 281 | 281 | 261 | 267 | 52,000 |
1998/09/04 | 311 | 311 | 271 | 281 | 100,000 |
1998/09/03 | 338 | 338 | 311 | 315 | 148,000 |
1998/09/02 | 309 | 347 | 306 | 345 | 249,000 |
1998/09/01 | 260 | 309 | 260 | 309 | 35,000 |
1998/08/31 | 260 | 292 | 260 | 285 | 39,000 |
1998/08/28 | 265 | 276 | 235 | 265 | 40,000 |
1998/08/27 | 270 | 280 | 265 | 265 | 38,000 |
1998/08/26 | 270 | 275 | 270 | 270 | 12,000 |
1998/08/25 | 270 | 290 | 270 | 270 | 35,000 |
1998/08/24 | 270 | 273 | 261 | 273 | 22,000 |
1998/08/21 | 265 | 270 | 265 | 265 | 13,000 |
1998/08/20 | 261 | 270 | 260 | 270 | 13,000 |
1998/08/19 | 245 | 260 | 245 | 260 | 10,000 |
1998/08/18 | 243 | 245 | 243 | 245 | 7,000 |
1998/08/14 | 256 | 256 | 243 | 243 | 5,000 |
1998/08/13 | 238 | 248 | 238 | 243 | 17,000 |
1998/08/12 | 243 | 243 | 234 | 238 | 26,000 |
1998/08/11 | 260 | 260 | 250 | 251 | 19,000 |
1998/08/10 | 262 | 262 | 260 | 260 | 16,000 |
1998/08/07 | 262 | 265 | 262 | 263 | 11,000 |
1998/08/06 | 267 | 267 | 263 | 263 | 7,000 |
1998/08/05 | 270 | 270 | 265 | 265 | 8,000 |
1998/08/04 | 276 | 276 | 270 | 270 | 3,000 |
1998/08/03 | 270 | 270 | 270 | 270 | 7,000 |
1998/07/31 | 265 | 271 | 265 | 271 | 20,000 |
1998/07/30 | 262 | 270 | 262 | 270 | 14,000 |
1998/07/29 | 280 | 280 | 280 | 280 | 4,000 |
1998/07/28 | 287 | 288 | 280 | 280 | 6,000 |
1998/07/27 | 293 | 293 | 290 | 290 | 12,000 |
1998/07/24 | 262 | 267 | 262 | 263 | 8,000 |
1998/07/23 | 271 | 271 | 262 | 262 | 24,000 |
1998/07/22 | 285 | 288 | 280 | 280 | 17,000 |
1998/07/21 | 284 | 284 | 280 | 280 | 13,000 |
1998/07/17 | 294 | 294 | 282 | 282 | 9,000 |
1998/07/16 | 295 | 295 | 289 | 289 | 31,000 |
1998/07/15 | 300 | 300 | 295 | 295 | 15,000 |
1998/07/14 | 295 | 300 | 293 | 295 | 39,000 |
1998/07/13 | 293 | 305 | 290 | 292 | 26,000 |
1998/07/10 | 316 | 323 | 308 | 308 | 46,000 |
1998/07/09 | 337 | 350 | 336 | 336 | 179,000 |
1998/07/08 | 320 | 346 | 320 | 339 | 167,000 |
1998/07/07 | 294 | 311 | 294 | 310 | 40,000 |
1998/07/06 | 280 | 299 | 280 | 295 | 51,000 |
1998/07/03 | 295 | 295 | 275 | 280 | 22,000 |
1998/07/02 | 285 | 295 | 285 | 295 | 36,000 |
1998/07/01 | 280 | 280 | 280 | 280 | 7,000 |
1998/06/30 | 280 | 285 | 280 | 280 | 9,000 |
1998/06/29 | 276 | 278 | 276 | 278 | 12,000 |
1998/06/26 | 269 | 270 | 261 | 270 | 16,000 |
1998/06/25 | 269 | 269 | 269 | 269 | 40,000 |
1998/06/24 | 250 | 250 | 250 | 250 | 2,000 |
1998/06/23 | 257 | 257 | 257 | 257 | 2,000 |
1998/06/22 | 260 | 260 | 249 | 254 | 8,000 |
1998/06/19 | 254 | 254 | 254 | 254 | 1,000 |
1998/06/18 | 259 | 259 | 254 | 254 | 25,000 |
1998/06/17 | 226 | 229 | 225 | 229 | 25,000 |
1998/06/16 | 225 | 226 | 221 | 221 | 9,000 |
1998/06/15 | 225 | 230 | 225 | 225 | 7,000 |
1998/06/12 | 241 | 242 | 240 | 240 | 25,000 |
1998/06/11 | 250 | 250 | 240 | 240 | 13,000 |
1998/06/10 | 255 | 255 | 250 | 250 | 5,000 |
1998/06/05 | 265 | 268 | 265 | 265 | 7,000 |
1998/06/04 | 255 | 267 | 250 | 267 | 12,000 |
1998/06/03 | 258 | 258 | 251 | 256 | 18,000 |
1998/06/02 | 268 | 268 | 253 | 253 | 5,000 |
1998/06/01 | 276 | 276 | 263 | 263 | 4,000 |
1998/05/29 | 260 | 263 | 260 | 262 | 5,000 |
1998/05/28 | 270 | 270 | 260 | 260 | 2,000 |
1998/05/27 | 260 | 270 | 260 | 270 | 10,000 |
1998/05/26 | 279 | 279 | 260 | 260 | 10,000 |
1998/05/25 | 280 | 280 | 280 | 280 | 8,000 |
1998/05/22 | 266 | 266 | 262 | 266 | 4,000 |
1998/05/21 | 257 | 273 | 257 | 271 | 5,000 |
1998/05/20 | 250 | 277 | 250 | 277 | 8,000 |
1998/05/19 | 250 | 250 | 250 | 250 | 23,000 |
1998/05/18 | 251 | 251 | 250 | 250 | 20,000 |
1998/05/15 | 251 | 251 | 251 | 251 | 1,000 |
1998/05/14 | 259 | 259 | 250 | 250 | 23,000 |
1998/05/13 | 267 | 267 | 260 | 260 | 4,000 |
1998/05/12 | 267 | 268 | 267 | 268 | 3,000 |
1998/05/11 | 275 | 275 | 266 | 266 | 16,000 |
1998/05/08 | 266 | 270 | 266 | 270 | 10,000 |
1998/05/07 | 267 | 270 | 267 | 270 | 13,000 |
1998/05/06 | 270 | 270 | 267 | 270 | 4,000 |
1998/05/01 | 269 | 269 | 266 | 266 | 12,000 |
1998/04/30 | 280 | 281 | 275 | 275 | 6,000 |
1998/04/28 | 280 | 280 | 279 | 279 | 5,000 |
1998/04/27 | 290 | 298 | 280 | 280 | 14,000 |
1998/04/24 | 285 | 285 | 285 | 285 | 6,000 |
1998/04/23 | 283 | 286 | 283 | 285 | 6,000 |
1998/04/22 | 283 | 293 | 283 | 293 | 9,000 |
1998/04/21 | 283 | 290 | 283 | 283 | 4,000 |
1998/04/20 | 292 | 292 | 282 | 282 | 4,000 |
1998/04/17 | 266 | 267 | 266 | 267 | 11,000 |
1998/04/16 | 275 | 275 | 265 | 265 | 6,000 |
1998/04/10 | 300 | 302 | 298 | 298 | 12,000 |
1998/04/09 | 295 | 305 | 295 | 305 | 13,000 |
1998/04/08 | 286 | 305 | 286 | 305 | 7,000 |
1998/04/07 | 286 | 286 | 282 | 282 | 6,000 |
1998/04/06 | 276 | 276 | 276 | 276 | 1,000 |
1998/04/03 | 269 | 280 | 269 | 275 | 13,000 |
1998/04/02 | 284 | 284 | 265 | 270 | 34,000 |
1998/04/01 | 304 | 304 | 280 | 281 | 26,000 |
1998/03/31 | 319 | 319 | 310 | 310 | 7,000 |
1998/03/30 | 325 | 325 | 319 | 319 | 7,000 |
1998/03/27 | 321 | 321 | 320 | 320 | 3,000 |
1998/03/26 | 320 | 325 | 319 | 319 | 7,000 |
1998/03/25 | 325 | 325 | 312 | 320 | 14,000 |
1998/03/24 | 329 | 329 | 320 | 320 | 15,000 |
1998/03/23 | 331 | 331 | 320 | 320 | 25,000 |
1998/03/20 | 334 | 334 | 330 | 330 | 14,000 |
1998/03/19 | 340 | 340 | 332 | 335 | 12,000 |
1998/03/18 | 349 | 349 | 335 | 335 | 12,000 |
1998/03/17 | 340 | 350 | 337 | 350 | 8,000 |
1998/03/16 | 340 | 340 | 335 | 340 | 7,000 |
1998/03/13 | 332 | 350 | 332 | 350 | 8,000 |
1998/03/12 | 340 | 340 | 332 | 332 | 14,000 |
1998/03/11 | 343 | 345 | 340 | 340 | 23,000 |
1998/03/10 | 354 | 354 | 350 | 350 | 12,000 |
1998/03/09 | 355 | 355 | 352 | 355 | 14,000 |
1998/03/06 | 353 | 360 | 351 | 355 | 19,000 |
1998/03/05 | 384 | 384 | 360 | 367 | 45,000 |
1998/03/04 | 364 | 400 | 364 | 384 | 128,000 |
1998/03/03 | 350 | 350 | 346 | 350 | 33,000 |
1998/03/02 | 350 | 350 | 345 | 350 | 32,000 |
1998/02/27 | 342 | 350 | 342 | 350 | 19,000 |
1998/02/26 | 342 | 350 | 338 | 338 | 12,000 |
1998/02/25 | 337 | 351 | 337 | 350 | 25,000 |
1998/02/24 | 324 | 328 | 321 | 328 | 23,000 |
1998/02/23 | 334 | 334 | 322 | 334 | 7,000 |
1998/02/20 | 343 | 343 | 335 | 335 | 3,000 |
1998/02/19 | 341 | 344 | 336 | 344 | 5,000 |
1998/02/18 | 341 | 345 | 341 | 345 | 17,000 |
1998/02/17 | 345 | 345 | 341 | 345 | 11,000 |
1998/02/16 | 346 | 347 | 341 | 341 | 10,000 |
1998/02/13 | 356 | 359 | 331 | 331 | 37,000 |
1998/02/12 | 350 | 365 | 350 | 355 | 34,000 |
1998/02/10 | 355 | 355 | 346 | 355 | 26,000 |
1998/02/09 | 330 | 332 | 330 | 332 | 4,000 |
1998/02/06 | 341 | 341 | 336 | 340 | 10,000 |
1998/02/05 | 316 | 323 | 313 | 320 | 10,000 |
1998/02/04 | 333 | 333 | 323 | 323 | 8,000 |
1998/02/03 | 323 | 343 | 323 | 323 | 24,000 |
1998/02/02 | 326 | 326 | 316 | 316 | 9,000 |
1998/01/30 | 344 | 344 | 320 | 321 | 23,000 |
1998/01/29 | 370 | 370 | 340 | 345 | 28,000 |
1998/01/28 | 345 | 385 | 345 | 365 | 56,000 |
1998/01/27 | 340 | 348 | 332 | 343 | 39,000 |
1998/01/26 | 343 | 347 | 330 | 330 | 47,000 |
1998/01/23 | 314 | 337 | 311 | 337 | 51,000 |
1998/01/22 | 285 | 344 | 285 | 344 | 165,000 |
1998/01/21 | 275 | 275 | 258 | 264 | 135,000 |
1998/01/20 | 272 | 280 | 272 | 280 | 12,000 |
1998/01/19 | 249 | 272 | 249 | 272 | 23,000 |
1998/01/16 | 245 | 248 | 245 | 248 | 17,000 |
1998/01/14 | 232 | 240 | 232 | 235 | 9,000 |
1998/01/13 | 230 | 230 | 220 | 220 | 15,000 |
1998/01/12 | 220 | 222 | 220 | 222 | 6,000 |
1998/01/09 | 220 | 223 | 220 | 223 | 8,000 |
1998/01/08 | 212 | 223 | 212 | 220 | 10,000 |
1998/01/07 | 222 | 222 | 222 | 222 | 6,000 |
1998/01/06 | 202 | 207 | 202 | 207 | 12,000 |
1998/01/05 | 221 | 221 | 221 | 221 | 1,000 |