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
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

このページの先頭へ