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 |
---|---|---|---|---|---|
2001/12/28 | 183 | 185 | 179 | 185 | 27,000 |
2001/12/27 | 185 | 185 | 179 | 183 | 55,000 |
2001/12/26 | 188 | 188 | 184 | 185 | 34,000 |
2001/12/25 | 195 | 195 | 184 | 185 | 27,000 |
2001/12/21 | 187 | 196 | 185 | 191 | 38,000 |
2001/12/20 | 176 | 187 | 176 | 183 | 36,000 |
2001/12/19 | 190 | 190 | 176 | 177 | 59,000 |
2001/12/18 | 190 | 193 | 190 | 190 | 25,000 |
2001/12/17 | 190 | 197 | 190 | 191 | 12,000 |
2001/12/14 | 202 | 203 | 194 | 194 | 59,000 |
2001/12/13 | 207 | 210 | 206 | 207 | 31,000 |
2001/12/12 | 204 | 216 | 204 | 216 | 10,000 |
2001/12/11 | 216 | 220 | 203 | 204 | 115,000 |
2001/12/10 | 198 | 208 | 198 | 205 | 29,000 |
2001/12/07 | 197 | 197 | 188 | 188 | 34,000 |
2001/12/06 | 186 | 190 | 185 | 190 | 89,000 |
2001/12/05 | 194 | 194 | 185 | 190 | 66,000 |
2001/12/04 | 203 | 203 | 190 | 197 | 42,000 |
2001/12/03 | 202 | 210 | 202 | 202 | 33,000 |
2001/11/30 | 216 | 216 | 210 | 210 | 7,000 |
2001/11/29 | 213 | 215 | 212 | 215 | 11,000 |
2001/11/28 | 216 | 216 | 210 | 212 | 7,000 |
2001/11/27 | 225 | 225 | 211 | 216 | 17,000 |
2001/11/26 | 216 | 220 | 205 | 220 | 24,000 |
2001/11/22 | 220 | 220 | 213 | 216 | 19,000 |
2001/11/21 | 217 | 217 | 215 | 215 | 8,000 |
2001/11/20 | 220 | 220 | 217 | 217 | 9,000 |
2001/11/19 | 220 | 220 | 213 | 220 | 11,000 |
2001/11/16 | 218 | 224 | 214 | 214 | 142,000 |
2001/11/15 | 213 | 218 | 213 | 218 | 48,000 |
2001/11/14 | 221 | 223 | 221 | 221 | 8,000 |
2001/11/13 | 216 | 216 | 215 | 216 | 5,000 |
2001/11/12 | 220 | 220 | 215 | 215 | 10,000 |
2001/11/09 | 225 | 225 | 220 | 225 | 26,000 |
2001/11/08 | 215 | 216 | 215 | 216 | 4,000 |
2001/11/07 | 215 | 216 | 215 | 215 | 15,000 |
2001/11/06 | 220 | 224 | 210 | 215 | 15,000 |
2001/11/05 | 229 | 229 | 227 | 227 | 16,000 |
2001/11/02 | 230 | 230 | 230 | 230 | 14,000 |
2001/11/01 | 239 | 239 | 230 | 230 | 17,000 |
2001/10/31 | 239 | 239 | 229 | 235 | 18,000 |
2001/10/30 | 237 | 240 | 228 | 240 | 6,000 |
2001/10/29 | 249 | 249 | 242 | 242 | 3,000 |
2001/10/26 | 248 | 250 | 245 | 249 | 30,000 |
2001/10/25 | 249 | 249 | 244 | 248 | 20,000 |
2001/10/24 | 229 | 245 | 229 | 243 | 17,000 |
2001/10/23 | 220 | 225 | 220 | 225 | 16,000 |
2001/10/22 | 225 | 229 | 224 | 224 | 13,000 |
2001/10/19 | 230 | 230 | 224 | 225 | 15,000 |
2001/10/18 | 230 | 231 | 230 | 230 | 8,000 |
2001/10/17 | 235 | 235 | 230 | 234 | 7,000 |
2001/10/16 | 230 | 233 | 229 | 232 | 9,000 |
2001/10/15 | 227 | 229 | 227 | 229 | 7,000 |
2001/10/12 | 231 | 231 | 224 | 227 | 30,000 |
2001/10/11 | 231 | 231 | 225 | 231 | 15,000 |
2001/10/10 | 222 | 223 | 219 | 221 | 33,000 |
2001/10/09 | 235 | 235 | 225 | 228 | 19,000 |
2001/10/05 | 248 | 248 | 239 | 239 | 8,000 |
2001/10/04 | 242 | 245 | 242 | 243 | 26,000 |
2001/10/03 | 230 | 242 | 230 | 241 | 26,000 |
2001/10/02 | 229 | 230 | 225 | 230 | 10,000 |
2001/10/01 | 225 | 228 | 223 | 227 | 20,000 |
2001/09/28 | 219 | 220 | 215 | 219 | 23,000 |
2001/09/27 | 204 | 205 | 204 | 205 | 7,000 |
2001/09/26 | 208 | 211 | 206 | 211 | 19,000 |
2001/09/25 | 221 | 221 | 208 | 208 | 14,000 |
2001/09/21 | 206 | 214 | 206 | 211 | 19,000 |
2001/09/20 | 210 | 210 | 206 | 206 | 8,000 |
2001/09/19 | 200 | 210 | 200 | 210 | 15,000 |
2001/09/18 | 208 | 208 | 203 | 203 | 26,000 |
2001/09/17 | 208 | 210 | 208 | 208 | 26,000 |
2001/09/14 | 200 | 211 | 200 | 208 | 42,000 |
2001/09/13 | 192 | 215 | 192 | 215 | 42,000 |
2001/09/12 | 182 | 205 | 182 | 190 | 101,000 |
2001/09/11 | 225 | 225 | 220 | 222 | 19,000 |
2001/09/10 | 232 | 232 | 225 | 225 | 12,000 |
2001/09/07 | 240 | 240 | 234 | 235 | 21,000 |
2001/09/06 | 240 | 245 | 240 | 245 | 25,000 |
2001/09/05 | 240 | 240 | 235 | 239 | 25,000 |
2001/09/04 | 240 | 240 | 225 | 230 | 48,000 |
2001/09/03 | 247 | 251 | 245 | 245 | 15,000 |
2001/08/31 | 252 | 252 | 241 | 246 | 37,000 |
2001/08/30 | 260 | 260 | 251 | 252 | 32,000 |
2001/08/29 | 262 | 272 | 262 | 265 | 12,000 |
2001/08/28 | 270 | 270 | 261 | 262 | 41,000 |
2001/08/27 | 267 | 272 | 267 | 270 | 16,000 |
2001/08/24 | 270 | 270 | 266 | 266 | 15,000 |
2001/08/23 | 270 | 270 | 265 | 266 | 20,000 |
2001/08/22 | 267 | 272 | 267 | 272 | 3,000 |
2001/08/21 | 273 | 273 | 267 | 267 | 16,000 |
2001/08/20 | 267 | 274 | 265 | 274 | 13,000 |
2001/08/17 | 269 | 269 | 265 | 266 | 6,000 |
2001/08/16 | 269 | 270 | 269 | 269 | 7,000 |
2001/08/15 | 275 | 275 | 265 | 266 | 18,000 |
2001/08/14 | 267 | 274 | 267 | 274 | 5,000 |
2001/08/13 | 277 | 277 | 266 | 266 | 6,000 |
2001/08/10 | 277 | 278 | 275 | 277 | 11,000 |
2001/08/09 | 279 | 279 | 276 | 276 | 10,000 |
2001/08/08 | 281 | 281 | 278 | 279 | 10,000 |
2001/08/07 | 284 | 284 | 275 | 278 | 22,000 |
2001/08/06 | 283 | 285 | 283 | 285 | 5,000 |
2001/08/03 | 281 | 283 | 280 | 283 | 21,000 |
2001/08/02 | 277 | 279 | 275 | 279 | 22,000 |
2001/08/01 | 272 | 278 | 272 | 278 | 18,000 |
2001/07/31 | 275 | 275 | 267 | 268 | 11,000 |
2001/07/30 | 270 | 276 | 266 | 276 | 17,000 |
2001/07/27 | 266 | 273 | 266 | 268 | 23,000 |
2001/07/26 | 270 | 270 | 265 | 265 | 26,000 |
2001/07/25 | 275 | 275 | 270 | 270 | 9,000 |
2001/07/24 | 265 | 270 | 255 | 265 | 17,000 |
2001/07/23 | 273 | 273 | 255 | 265 | 69,000 |
2001/07/19 | 275 | 275 | 272 | 274 | 12,000 |
2001/07/18 | 274 | 275 | 272 | 272 | 39,000 |
2001/07/17 | 279 | 285 | 271 | 272 | 60,000 |
2001/07/16 | 277 | 281 | 277 | 279 | 8,000 |
2001/07/13 | 280 | 280 | 275 | 275 | 18,000 |
2001/07/12 | 281 | 282 | 276 | 282 | 27,000 |
2001/07/11 | 280 | 280 | 273 | 276 | 42,000 |
2001/07/10 | 282 | 285 | 280 | 280 | 43,000 |
2001/07/09 | 290 | 290 | 275 | 281 | 40,000 |
2001/07/06 | 297 | 298 | 295 | 295 | 39,000 |
2001/07/05 | 305 | 305 | 300 | 300 | 146,000 |
2001/07/04 | 304 | 307 | 300 | 305 | 24,000 |
2001/07/03 | 302 | 306 | 299 | 304 | 23,000 |
2001/07/02 | 315 | 315 | 296 | 296 | 38,000 |
2001/06/29 | 322 | 322 | 295 | 315 | 144,000 |
2001/06/28 | 340 | 344 | 315 | 315 | 291,000 |
2001/06/27 | 310 | 345 | 307 | 330 | 411,000 |
2001/06/26 | 306 | 310 | 303 | 308 | 39,000 |
2001/06/25 | 306 | 307 | 300 | 305 | 86,000 |
2001/06/22 | 288 | 292 | 285 | 291 | 31,000 |
2001/06/21 | 288 | 288 | 284 | 284 | 11,000 |
2001/06/20 | 283 | 286 | 283 | 286 | 25,000 |
2001/06/19 | 283 | 287 | 283 | 285 | 13,000 |
2001/06/18 | 289 | 289 | 283 | 283 | 24,000 |
2001/06/15 | 285 | 285 | 282 | 284 | 15,000 |
2001/06/14 | 288 | 289 | 284 | 284 | 10,000 |
2001/06/13 | 282 | 289 | 282 | 288 | 18,000 |
2001/06/12 | 290 | 290 | 283 | 283 | 36,000 |
2001/06/11 | 289 | 290 | 284 | 290 | 37,000 |
2001/06/08 | 284 | 286 | 280 | 283 | 99,000 |
2001/06/07 | 284 | 284 | 280 | 284 | 44,000 |
2001/06/06 | 280 | 285 | 278 | 280 | 24,000 |
2001/06/05 | 281 | 284 | 280 | 280 | 23,000 |
2001/06/04 | 282 | 289 | 280 | 280 | 36,000 |
2001/06/01 | 290 | 290 | 280 | 280 | 41,000 |
2001/05/31 | 292 | 292 | 285 | 285 | 43,000 |
2001/05/30 | 295 | 298 | 295 | 295 | 16,000 |
2001/05/29 | 295 | 299 | 293 | 299 | 15,000 |
2001/05/28 | 295 | 296 | 295 | 295 | 6,000 |
2001/05/25 | 305 | 305 | 295 | 296 | 46,000 |
2001/05/24 | 306 | 306 | 300 | 300 | 13,000 |
2001/05/23 | 303 | 310 | 300 | 310 | 25,000 |
2001/05/22 | 302 | 307 | 302 | 303 | 18,000 |
2001/05/21 | 301 | 312 | 301 | 305 | 12,000 |
2001/05/18 | 310 | 310 | 301 | 305 | 25,000 |
2001/05/17 | 320 | 320 | 304 | 317 | 72,000 |
2001/05/16 | 317 | 328 | 310 | 316 | 399,000 |
2001/05/15 | 297 | 299 | 297 | 297 | 30,000 |
2001/05/14 | 298 | 312 | 297 | 297 | 15,000 |
2001/05/11 | 303 | 305 | 297 | 297 | 18,000 |
2001/05/10 | 302 | 305 | 290 | 299 | 33,000 |
2001/05/09 | 306 | 308 | 303 | 303 | 34,000 |
2001/05/08 | 320 | 320 | 309 | 311 | 28,000 |
2001/05/07 | 327 | 329 | 320 | 320 | 28,000 |
2001/05/02 | 320 | 324 | 317 | 324 | 69,000 |
2001/05/01 | 322 | 325 | 315 | 315 | 41,000 |
2001/04/27 | 333 | 334 | 322 | 322 | 88,000 |
2001/04/26 | 322 | 326 | 321 | 325 | 81,000 |
2001/04/25 | 320 | 320 | 313 | 320 | 55,000 |
2001/04/24 | 312 | 313 | 307 | 313 | 15,000 |
2001/04/23 | 306 | 314 | 302 | 310 | 81,000 |
2001/04/20 | 319 | 319 | 307 | 307 | 55,000 |
2001/04/19 | 316 | 324 | 316 | 320 | 31,000 |
2001/04/18 | 313 | 316 | 313 | 316 | 41,000 |
2001/04/17 | 316 | 316 | 311 | 313 | 45,000 |
2001/04/16 | 327 | 327 | 317 | 325 | 65,000 |
2001/04/13 | 328 | 332 | 316 | 317 | 146,000 |
2001/04/12 | 319 | 335 | 313 | 330 | 412,000 |
2001/04/11 | 315 | 319 | 302 | 315 | 179,000 |
2001/04/10 | 285 | 320 | 285 | 310 | 243,000 |
2001/04/09 | 286 | 287 | 285 | 285 | 10,000 |
2001/04/06 | 290 | 290 | 281 | 290 | 43,000 |
2001/04/05 | 281 | 287 | 281 | 287 | 67,000 |
2001/04/04 | 282 | 282 | 273 | 273 | 64,000 |
2001/04/03 | 279 | 283 | 275 | 281 | 53,000 |
2001/04/02 | 284 | 284 | 278 | 278 | 17,000 |
2001/03/30 | 284 | 285 | 278 | 278 | 42,000 |
2001/03/29 | 286 | 289 | 277 | 281 | 56,000 |
2001/03/28 | 287 | 290 | 282 | 290 | 35,000 |
2001/03/27 | 285 | 290 | 281 | 287 | 67,000 |
2001/03/26 | 275 | 281 | 272 | 281 | 67,000 |
2001/03/23 | 279 | 280 | 270 | 274 | 52,000 |
2001/03/22 | 277 | 279 | 272 | 277 | 12,000 |
2001/03/21 | 270 | 277 | 267 | 277 | 25,000 |
2001/03/19 | 267 | 273 | 263 | 267 | 35,000 |
2001/03/16 | 274 | 280 | 267 | 267 | 27,000 |
2001/03/15 | 275 | 275 | 265 | 270 | 21,000 |
2001/03/14 | 278 | 280 | 272 | 277 | 34,000 |
2001/03/13 | 271 | 278 | 265 | 273 | 40,000 |
2001/03/12 | 278 | 282 | 273 | 282 | 28,000 |
2001/03/09 | 281 | 281 | 267 | 279 | 69,000 |
2001/03/08 | 276 | 279 | 273 | 276 | 14,000 |
2001/03/07 | 277 | 284 | 271 | 271 | 20,000 |
2001/03/06 | 270 | 283 | 270 | 283 | 31,000 |
2001/03/05 | 275 | 275 | 270 | 270 | 16,000 |
2001/03/02 | 280 | 280 | 269 | 275 | 40,000 |
2001/03/01 | 289 | 289 | 278 | 280 | 14,000 |
2001/02/28 | 300 | 303 | 290 | 290 | 172,000 |
2001/02/27 | 265 | 290 | 265 | 290 | 109,000 |
2001/02/26 | 265 | 265 | 262 | 263 | 17,000 |
2001/02/23 | 262 | 265 | 259 | 265 | 24,000 |
2001/02/22 | 260 | 260 | 260 | 260 | 30,000 |
2001/02/21 | 263 | 267 | 258 | 261 | 13,000 |
2001/02/20 | 261 | 265 | 260 | 265 | 12,000 |
2001/02/19 | 262 | 262 | 260 | 261 | 12,000 |
2001/02/16 | 267 | 267 | 260 | 262 | 19,000 |
2001/02/15 | 260 | 268 | 258 | 268 | 18,000 |
2001/02/14 | 256 | 258 | 255 | 258 | 8,000 |
2001/02/13 | 253 | 258 | 253 | 255 | 9,000 |
2001/02/09 | 258 | 258 | 252 | 255 | 22,000 |
2001/02/08 | 260 | 260 | 253 | 255 | 27,000 |
2001/02/07 | 260 | 260 | 256 | 257 | 7,000 |
2001/02/06 | 256 | 260 | 256 | 260 | 13,000 |
2001/02/05 | 260 | 260 | 255 | 256 | 21,000 |
2001/02/02 | 255 | 259 | 253 | 259 | 25,000 |
2001/02/01 | 256 | 260 | 252 | 259 | 34,000 |
2001/01/31 | 260 | 260 | 255 | 260 | 42,000 |
2001/01/30 | 259 | 260 | 255 | 260 | 27,000 |
2001/01/29 | 262 | 267 | 257 | 257 | 36,000 |
2001/01/26 | 267 | 267 | 260 | 262 | 41,000 |
2001/01/25 | 268 | 269 | 265 | 267 | 31,000 |
2001/01/24 | 270 | 270 | 263 | 263 | 19,000 |
2001/01/23 | 262 | 270 | 262 | 270 | 30,000 |
2001/01/22 | 259 | 262 | 259 | 260 | 13,000 |
2001/01/19 | 268 | 270 | 264 | 269 | 29,000 |
2001/01/18 | 262 | 263 | 256 | 263 | 25,000 |
2001/01/17 | 252 | 267 | 250 | 262 | 40,000 |
2001/01/16 | 267 | 267 | 250 | 260 | 45,000 |
2001/01/15 | 267 | 267 | 256 | 257 | 14,000 |
2001/01/12 | 245 | 270 | 245 | 270 | 51,000 |
2001/01/11 | 249 | 253 | 240 | 245 | 54,000 |
2001/01/10 | 260 | 261 | 248 | 248 | 84,000 |
2001/01/09 | 277 | 277 | 256 | 270 | 53,000 |
2001/01/05 | 260 | 283 | 260 | 280 | 194,000 |
2001/01/04 | 273 | 273 | 260 | 260 | 23,000 |