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 |
---|---|---|---|---|---|
2000/12/29 | 271 | 278 | 268 | 278 | 35,000 |
2000/12/28 | 275 | 278 | 270 | 271 | 88,000 |
2000/12/27 | 271 | 275 | 271 | 274 | 12,000 |
2000/12/26 | 271 | 281 | 271 | 281 | 13,000 |
2000/12/25 | 294 | 294 | 280 | 285 | 66,000 |
2000/12/22 | 270 | 280 | 261 | 280 | 42,000 |
2000/12/21 | 270 | 271 | 256 | 265 | 65,000 |
2000/12/20 | 278 | 279 | 270 | 279 | 48,000 |
2000/12/19 | 281 | 287 | 278 | 279 | 42,000 |
2000/12/18 | 289 | 289 | 278 | 278 | 68,000 |
2000/12/15 | 292 | 294 | 280 | 294 | 83,000 |
2000/12/14 | 302 | 302 | 296 | 296 | 16,000 |
2000/12/13 | 302 | 302 | 295 | 298 | 39,000 |
2000/12/12 | 297 | 304 | 290 | 304 | 149,000 |
2000/12/11 | 304 | 306 | 295 | 296 | 43,000 |
2000/12/08 | 296 | 310 | 296 | 310 | 107,000 |
2000/12/07 | 304 | 309 | 290 | 296 | 94,000 |
2000/12/06 | 312 | 312 | 305 | 305 | 42,000 |
2000/12/05 | 306 | 314 | 300 | 302 | 83,000 |
2000/12/04 | 315 | 320 | 304 | 314 | 56,000 |
2000/12/01 | 315 | 325 | 301 | 310 | 60,000 |
2000/11/30 | 302 | 315 | 300 | 315 | 53,000 |
2000/11/29 | 315 | 315 | 305 | 310 | 23,000 |
2000/11/28 | 303 | 312 | 290 | 312 | 98,000 |
2000/11/27 | 315 | 316 | 306 | 306 | 49,000 |
2000/11/24 | 311 | 319 | 305 | 315 | 44,000 |
2000/11/22 | 322 | 327 | 305 | 315 | 90,000 |
2000/11/21 | 334 | 334 | 323 | 326 | 97,000 |
2000/11/20 | 350 | 350 | 335 | 349 | 120,000 |
2000/11/17 | 335 | 360 | 331 | 349 | 555,000 |
2000/11/16 | 325 | 336 | 302 | 335 | 244,000 |
2000/11/15 | 301 | 329 | 296 | 328 | 113,000 |
2000/11/14 | 285 | 300 | 285 | 300 | 93,000 |
2000/11/13 | 280 | 285 | 273 | 285 | 30,000 |
2000/11/10 | 285 | 285 | 280 | 284 | 21,000 |
2000/11/09 | 289 | 289 | 280 | 280 | 23,000 |
2000/11/08 | 290 | 291 | 285 | 290 | 15,000 |
2000/11/07 | 293 | 293 | 285 | 291 | 42,000 |
2000/11/06 | 289 | 300 | 286 | 293 | 29,000 |
2000/11/02 | 292 | 292 | 282 | 286 | 7,000 |
2000/11/01 | 295 | 300 | 287 | 287 | 25,000 |
2000/10/31 | 282 | 300 | 276 | 299 | 31,000 |
2000/10/30 | 285 | 285 | 280 | 285 | 13,000 |
2000/10/27 | 280 | 295 | 275 | 281 | 33,000 |
2000/10/26 | 280 | 289 | 280 | 280 | 15,000 |
2000/10/25 | 280 | 290 | 280 | 280 | 46,000 |
2000/10/24 | 285 | 290 | 270 | 290 | 38,000 |
2000/10/23 | 290 | 290 | 285 | 285 | 67,000 |
2000/10/20 | 291 | 299 | 291 | 295 | 24,000 |
2000/10/19 | 292 | 297 | 289 | 290 | 23,000 |
2000/10/18 | 288 | 295 | 280 | 294 | 50,000 |
2000/10/17 | 300 | 300 | 290 | 290 | 39,000 |
2000/10/16 | 303 | 303 | 300 | 300 | 35,000 |
2000/10/13 | 292 | 298 | 284 | 298 | 57,000 |
2000/10/12 | 295 | 300 | 292 | 294 | 32,000 |
2000/10/11 | 300 | 306 | 295 | 295 | 75,000 |
2000/10/10 | 303 | 305 | 295 | 300 | 78,000 |
2000/10/06 | 317 | 317 | 300 | 303 | 69,000 |
2000/10/05 | 317 | 317 | 305 | 317 | 91,000 |
2000/10/04 | 310 | 318 | 307 | 318 | 42,000 |
2000/10/03 | 324 | 324 | 320 | 320 | 5,000 |
2000/10/02 | 321 | 325 | 315 | 325 | 31,000 |
2000/09/29 | 315 | 318 | 315 | 318 | 39,000 |
2000/09/28 | 317 | 325 | 315 | 315 | 12,000 |
2000/09/27 | 321 | 321 | 317 | 317 | 12,000 |
2000/09/26 | 326 | 329 | 321 | 325 | 17,000 |
2000/09/25 | 330 | 330 | 320 | 326 | 23,000 |
2000/09/22 | 326 | 329 | 317 | 329 | 18,000 |
2000/09/21 | 328 | 330 | 313 | 328 | 37,000 |
2000/09/20 | 329 | 330 | 325 | 330 | 21,000 |
2000/09/19 | 333 | 333 | 322 | 324 | 29,000 |
2000/09/18 | 335 | 335 | 325 | 334 | 17,000 |
2000/09/14 | 326 | 326 | 326 | 326 | 4,000 |
2000/09/13 | 325 | 326 | 323 | 326 | 16,000 |
2000/09/12 | 327 | 328 | 325 | 325 | 32,000 |
2000/09/11 | 331 | 331 | 327 | 327 | 20,000 |
2000/09/08 | 331 | 334 | 326 | 326 | 29,000 |
2000/09/07 | 330 | 335 | 330 | 333 | 52,000 |
2000/09/06 | 340 | 340 | 330 | 337 | 33,000 |
2000/09/05 | 334 | 339 | 326 | 336 | 31,000 |
2000/09/04 | 336 | 336 | 330 | 334 | 41,000 |
2000/09/01 | 341 | 341 | 336 | 341 | 14,000 |
2000/08/31 | 340 | 346 | 338 | 339 | 12,000 |
2000/08/30 | 346 | 346 | 335 | 346 | 42,000 |
2000/08/29 | 354 | 365 | 346 | 346 | 13,000 |
2000/08/28 | 360 | 360 | 345 | 355 | 20,000 |
2000/08/25 | 345 | 362 | 340 | 362 | 47,000 |
2000/08/24 | 340 | 346 | 333 | 340 | 26,000 |
2000/08/23 | 356 | 356 | 350 | 350 | 9,000 |
2000/08/22 | 357 | 362 | 347 | 357 | 9,000 |
2000/08/21 | 362 | 362 | 335 | 357 | 17,000 |
2000/08/18 | 365 | 365 | 365 | 365 | 5,000 |
2000/08/17 | 365 | 368 | 360 | 368 | 27,000 |
2000/08/16 | 350 | 370 | 349 | 370 | 75,000 |
2000/08/15 | 341 | 349 | 341 | 345 | 106,000 |
2000/08/14 | 338 | 343 | 336 | 341 | 14,000 |
2000/08/11 | 339 | 339 | 334 | 338 | 8,000 |
2000/08/10 | 342 | 345 | 333 | 339 | 15,000 |
2000/08/09 | 346 | 346 | 337 | 337 | 11,000 |
2000/08/08 | 340 | 350 | 340 | 345 | 16,000 |
2000/08/07 | 333 | 335 | 328 | 335 | 50,000 |
2000/08/04 | 330 | 338 | 330 | 333 | 21,000 |
2000/08/03 | 340 | 343 | 330 | 337 | 50,000 |
2000/08/02 | 346 | 346 | 340 | 340 | 40,000 |
2000/08/01 | 340 | 350 | 339 | 341 | 80,000 |
2000/07/31 | 334 | 334 | 320 | 327 | 78,000 |
2000/07/28 | 347 | 350 | 331 | 338 | 91,000 |
2000/07/27 | 360 | 360 | 346 | 350 | 61,000 |
2000/07/26 | 360 | 370 | 360 | 361 | 32,000 |
2000/07/25 | 366 | 370 | 360 | 361 | 35,000 |
2000/07/24 | 386 | 386 | 361 | 366 | 31,000 |
2000/07/21 | 390 | 394 | 378 | 390 | 73,000 |
2000/07/19 | 369 | 400 | 362 | 398 | 94,000 |
2000/07/18 | 400 | 400 | 356 | 368 | 194,000 |
2000/07/17 | 409 | 420 | 400 | 406 | 141,000 |
2000/07/14 | 470 | 470 | 435 | 449 | 96,000 |
2000/07/13 | 468 | 476 | 452 | 471 | 164,000 |
2000/07/12 | 490 | 490 | 445 | 478 | 260,000 |
2000/07/11 | 480 | 498 | 467 | 480 | 420,000 |
2000/07/10 | 450 | 480 | 444 | 480 | 515,000 |
2000/07/07 | 400 | 445 | 395 | 439 | 426,000 |
2000/07/06 | 403 | 403 | 386 | 395 | 132,000 |
2000/07/05 | 410 | 414 | 385 | 400 | 427,000 |
2000/07/04 | 375 | 414 | 361 | 405 | 415,000 |
2000/07/03 | 342 | 370 | 335 | 360 | 153,000 |
2000/06/30 | 339 | 350 | 330 | 347 | 46,000 |
2000/06/29 | 345 | 345 | 335 | 338 | 38,000 |
2000/06/28 | 337 | 343 | 335 | 343 | 18,000 |
2000/06/27 | 335 | 337 | 332 | 337 | 31,000 |
2000/06/26 | 343 | 345 | 334 | 335 | 25,000 |
2000/06/23 | 345 | 345 | 332 | 333 | 51,000 |
2000/06/22 | 333 | 341 | 330 | 340 | 80,000 |
2000/06/21 | 345 | 345 | 333 | 344 | 53,000 |
2000/06/20 | 347 | 351 | 335 | 351 | 42,000 |
2000/06/19 | 349 | 349 | 333 | 347 | 25,000 |
2000/06/16 | 352 | 352 | 350 | 350 | 10,000 |
2000/06/15 | 355 | 355 | 330 | 355 | 59,000 |
2000/06/14 | 368 | 368 | 355 | 355 | 79,000 |
2000/06/13 | 353 | 370 | 348 | 368 | 208,000 |
2000/06/12 | 350 | 356 | 350 | 353 | 68,000 |
2000/06/09 | 348 | 350 | 336 | 337 | 76,000 |
2000/06/08 | 354 | 360 | 349 | 353 | 86,000 |
2000/06/07 | 325 | 368 | 325 | 349 | 174,000 |
2000/06/06 | 330 | 330 | 320 | 325 | 21,000 |
2000/06/05 | 330 | 330 | 325 | 330 | 26,000 |
2000/06/02 | 320 | 329 | 320 | 325 | 18,000 |
2000/06/01 | 318 | 323 | 315 | 323 | 30,000 |
2000/05/31 | 329 | 330 | 310 | 323 | 25,000 |
2000/05/30 | 335 | 344 | 327 | 339 | 163,000 |
2000/05/29 | 325 | 345 | 320 | 345 | 141,000 |
2000/05/26 | 320 | 325 | 312 | 324 | 80,000 |
2000/05/25 | 327 | 335 | 326 | 327 | 87,000 |
2000/05/24 | 331 | 331 | 320 | 320 | 90,000 |
2000/05/23 | 344 | 344 | 330 | 335 | 90,000 |
2000/05/22 | 349 | 354 | 341 | 349 | 310,000 |
2000/05/19 | 359 | 360 | 347 | 359 | 149,000 |
2000/05/18 | 356 | 367 | 355 | 358 | 36,000 |
2000/05/17 | 370 | 374 | 358 | 358 | 77,000 |
2000/05/16 | 369 | 375 | 350 | 365 | 234,000 |
2000/05/15 | 370 | 370 | 360 | 369 | 190,000 |
2000/05/12 | 315 | 370 | 311 | 360 | 251,000 |
2000/05/11 | 307 | 315 | 300 | 315 | 35,000 |
2000/05/10 | 311 | 311 | 308 | 308 | 18,000 |
2000/05/09 | 318 | 320 | 318 | 319 | 9,000 |
2000/05/08 | 317 | 325 | 317 | 317 | 29,000 |
2000/05/02 | 317 | 320 | 312 | 317 | 7,000 |
2000/05/01 | 301 | 305 | 300 | 305 | 33,000 |
2000/04/28 | 300 | 302 | 300 | 300 | 20,000 |
2000/04/27 | 302 | 313 | 298 | 300 | 60,000 |
2000/04/26 | 306 | 312 | 306 | 312 | 53,000 |
2000/04/25 | 320 | 320 | 303 | 303 | 197,000 |
2000/04/24 | 315 | 320 | 298 | 320 | 70,000 |
2000/04/21 | 318 | 318 | 310 | 315 | 23,000 |
2000/04/20 | 320 | 320 | 311 | 319 | 34,000 |
2000/04/19 | 300 | 320 | 300 | 310 | 39,000 |
2000/04/18 | 310 | 310 | 295 | 295 | 133,000 |
2000/04/17 | 325 | 325 | 300 | 301 | 57,000 |
2000/04/14 | 341 | 341 | 327 | 330 | 62,000 |
2000/04/13 | 351 | 351 | 330 | 340 | 70,000 |
2000/04/12 | 350 | 353 | 341 | 352 | 15,000 |
2000/04/11 | 340 | 353 | 335 | 350 | 20,000 |
2000/04/10 | 340 | 340 | 334 | 340 | 63,000 |
2000/04/07 | 344 | 344 | 330 | 338 | 38,000 |
2000/04/06 | 344 | 348 | 335 | 344 | 25,000 |
2000/04/05 | 355 | 355 | 342 | 343 | 15,000 |
2000/04/04 | 345 | 355 | 342 | 355 | 24,000 |
2000/04/03 | 345 | 360 | 345 | 350 | 17,000 |
2000/03/31 | 345 | 350 | 345 | 345 | 3,000 |
2000/03/30 | 355 | 357 | 342 | 355 | 15,000 |
2000/03/29 | 342 | 357 | 342 | 355 | 12,000 |
2000/03/28 | 364 | 364 | 344 | 346 | 6,000 |
2000/03/27 | 350 | 357 | 340 | 357 | 30,000 |
2000/03/24 | 350 | 380 | 350 | 360 | 36,000 |
2000/03/23 | 337 | 340 | 330 | 340 | 25,000 |
2000/03/22 | 350 | 355 | 340 | 340 | 18,000 |
2000/03/21 | 345 | 350 | 345 | 350 | 32,000 |
2000/03/17 | 347 | 355 | 340 | 350 | 33,000 |
2000/03/16 | 342 | 355 | 342 | 346 | 35,000 |
2000/03/15 | 357 | 357 | 345 | 357 | 22,000 |
2000/03/14 | 350 | 362 | 336 | 362 | 55,000 |
2000/03/13 | 389 | 389 | 349 | 359 | 30,000 |
2000/03/10 | 400 | 400 | 380 | 389 | 110,000 |
2000/03/09 | 362 | 365 | 345 | 365 | 23,000 |
2000/03/08 | 365 | 365 | 353 | 359 | 14,000 |
2000/03/07 | 359 | 384 | 350 | 384 | 29,000 |
2000/03/06 | 384 | 384 | 366 | 374 | 12,000 |
2000/03/03 | 393 | 400 | 375 | 389 | 78,000 |
2000/03/02 | 379 | 400 | 370 | 393 | 112,000 |
2000/03/01 | 335 | 370 | 335 | 369 | 94,000 |
2000/02/29 | 300 | 319 | 298 | 319 | 35,000 |
2000/02/28 | 300 | 301 | 295 | 300 | 50,000 |
2000/02/25 | 315 | 316 | 300 | 302 | 70,000 |
2000/02/24 | 311 | 315 | 310 | 315 | 44,000 |
2000/02/23 | 340 | 340 | 310 | 311 | 19,000 |
2000/02/22 | 330 | 335 | 315 | 330 | 32,000 |
2000/02/21 | 355 | 359 | 335 | 335 | 29,000 |
2000/02/18 | 360 | 365 | 330 | 330 | 35,000 |
2000/02/17 | 355 | 370 | 353 | 365 | 8,000 |
2000/02/16 | 369 | 369 | 350 | 360 | 16,000 |
2000/02/15 | 360 | 375 | 355 | 370 | 45,000 |
2000/02/14 | 335 | 355 | 325 | 355 | 70,000 |
2000/02/10 | 350 | 355 | 335 | 355 | 42,000 |
2000/02/09 | 360 | 360 | 350 | 350 | 10,000 |
2000/02/08 | 355 | 360 | 350 | 359 | 28,000 |
2000/02/07 | 364 | 364 | 355 | 355 | 26,000 |
2000/02/04 | 354 | 368 | 350 | 365 | 34,000 |
2000/02/03 | 370 | 375 | 360 | 369 | 19,000 |
2000/02/02 | 362 | 370 | 350 | 370 | 74,000 |
2000/02/01 | 361 | 373 | 361 | 362 | 27,000 |
2000/01/31 | 379 | 380 | 360 | 376 | 50,000 |
2000/01/28 | 383 | 383 | 380 | 380 | 17,000 |
2000/01/27 | 385 | 386 | 383 | 385 | 30,000 |
2000/01/26 | 395 | 395 | 395 | 395 | 22,000 |
2000/01/25 | 387 | 391 | 385 | 390 | 43,000 |
2000/01/24 | 396 | 400 | 382 | 387 | 23,000 |
2000/01/21 | 400 | 400 | 390 | 390 | 29,000 |
2000/01/20 | 390 | 398 | 381 | 398 | 61,000 |
2000/01/19 | 384 | 390 | 384 | 385 | 10,000 |
2000/01/18 | 390 | 390 | 383 | 390 | 38,000 |
2000/01/17 | 380 | 400 | 380 | 390 | 28,000 |
2000/01/14 | 392 | 414 | 390 | 390 | 34,000 |
2000/01/13 | 381 | 390 | 380 | 390 | 38,000 |
2000/01/12 | 390 | 390 | 380 | 381 | 25,000 |
2000/01/11 | 390 | 400 | 380 | 391 | 81,000 |
2000/01/07 | 397 | 398 | 390 | 395 | 31,000 |
2000/01/06 | 400 | 403 | 395 | 397 | 61,000 |
2000/01/05 | 405 | 405 | 395 | 402 | 68,000 |
2000/01/04 | 411 | 421 | 410 | 417 | 30,000 |