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
2004/12/30 315 315 312 313 110,000
2004/12/29 317 318 312 313 162,000
2004/12/28 315 315 311 312 188,000
2004/12/27 315 316 310 314 354,000
2004/12/24 315 320 313 313 627,000
2004/12/22 309 326 306 313 2,536,000
2004/12/21 294 302 289 299 989,000
2004/12/20 294 295 288 290 334,000
2004/12/17 292 293 289 293 305,000
2004/12/16 293 294 290 294 205,000
2004/12/15 299 299 292 297 209,000
2004/12/14 296 297 294 297 58,000
2004/12/13 298 298 295 296 73,000
2004/12/10 299 299 295 297 135,000
2004/12/09 302 302 297 297 113,000
2004/12/08 302 305 302 304 70,000
2004/12/07 307 308 302 307 139,000
2004/12/06 306 308 304 307 96,000
2004/12/03 309 309 305 307 59,000
2004/12/02 306 310 303 310 142,000
2004/12/01 307 309 306 309 109,000
2004/11/30 308 312 306 310 120,000
2004/11/29 308 310 303 310 171,000
2004/11/26 314 314 306 308 303,000
2004/11/25 306 317 303 311 668,000
2004/11/24 304 310 302 304 389,000
2004/11/22 305 305 301 304 173,000
2004/11/19 305 305 301 304 144,000
2004/11/18 305 306 299 305 226,000
2004/11/17 294 305 292 296 448,000
2004/11/16 295 298 294 295 103,000
2004/11/15 295 298 292 293 130,000
2004/11/12 292 293 291 291 74,000
2004/11/11 290 294 290 291 106,000
2004/11/10 294 294 290 291 72,000
2004/11/09 292 293 291 293 95,000
2004/11/08 295 296 293 293 29,000
2004/11/05 297 299 293 293 40,000
2004/11/04 297 299 296 296 27,000
2004/11/02 291 295 288 295 57,000
2004/11/01 297 298 290 293 54,000
2004/10/29 293 300 293 300 72,000
2004/10/28 293 298 291 298 35,000
2004/10/27 293 295 290 293 60,000
2004/10/26 293 297 291 297 38,000
2004/10/25 298 299 289 298 78,000
2004/10/22 297 300 296 296 68,000
2004/10/21 303 303 294 294 74,000
2004/10/20 308 308 301 304 42,000
2004/10/19 310 310 307 308 14,000
2004/10/18 314 315 311 311 11,000
2004/10/15 312 314 307 314 57,000
2004/10/14 309 312 305 312 65,000
2004/10/13 311 311 308 309 26,000
2004/10/12 315 315 311 311 13,000
2004/10/08 311 316 311 316 31,000
2004/10/07 317 318 312 315 32,000
2004/10/06 315 318 315 315 24,000
2004/10/05 319 319 312 313 55,000
2004/10/04 310 319 310 319 74,000
2004/10/01 312 314 307 313 48,000
2004/09/30 317 319 307 318 154,000
2004/09/29 300 312 300 312 178,000
2004/09/28 293 299 293 296 58,000
2004/09/27 301 303 295 299 54,000
2004/09/24 303 304 298 300 100,000
2004/09/22 304 307 298 304 88,000
2004/09/21 305 310 303 303 80,000
2004/09/17 309 310 304 304 77,000
2004/09/16 307 311 307 311 47,000
2004/09/15 313 313 309 309 60,000
2004/09/14 314 314 311 312 85,000
2004/09/13 311 314 310 311 79,000
2004/09/10 311 311 307 311 94,000
2004/09/09 317 317 310 311 129,000
2004/09/08 320 322 316 316 60,000
2004/09/07 320 320 315 317 60,000
2004/09/06 313 318 311 316 48,000
2004/09/03 319 319 312 312 49,000
2004/09/02 320 321 313 316 80,000
2004/09/01 327 327 316 319 153,000
2004/08/31 314 327 307 327 111,000
2004/08/30 312 313 311 313 21,000
2004/08/27 316 317 311 315 73,000
2004/08/26 318 319 312 314 71,000
2004/08/25 316 316 312 315 78,000
2004/08/24 310 316 308 316 118,000
2004/08/23 307 311 298 307 101,000
2004/08/20 298 308 298 307 33,000
2004/08/19 306 306 300 303 40,000
2004/08/18 300 302 290 301 82,000
2004/08/17 305 305 300 300 33,000
2004/08/16 309 309 300 304 73,000
2004/08/13 307 308 301 304 115,000
2004/08/12 312 315 308 312 60,000
2004/08/11 311 317 310 316 80,000
2004/08/10 313 315 306 307 117,000
2004/08/09 311 315 309 313 45,000
2004/08/06 318 320 313 320 113,000
2004/08/05 325 327 316 323 56,000
2004/08/04 325 328 311 328 105,000
2004/08/03 339 339 324 330 133,000
2004/08/02 343 348 337 341 101,000
2004/07/30 337 348 333 348 148,000
2004/07/29 339 339 324 337 226,000
2004/07/28 347 347 337 339 109,000
2004/07/27 350 351 332 333 218,000
2004/07/26 353 355 345 345 153,000
2004/07/23 366 373 355 357 441,000
2004/07/22 349 369 345 361 741,000
2004/07/21 354 356 348 351 269,000
2004/07/20 344 357 341 356 578,000
2004/07/16 349 349 335 340 162,000
2004/07/15 353 358 348 352 384,000
2004/07/14 344 348 341 348 307,000
2004/07/13 340 345 334 345 186,000
2004/07/12 343 348 340 341 206,000
2004/07/09 332 340 329 340 238,000
2004/07/08 345 345 334 337 247,000
2004/07/07 337 345 330 342 323,000
2004/07/06 348 357 341 342 565,000
2004/07/05 367 369 350 350 1,423,000
2004/07/02 338 362 337 359 1,928,000
2004/07/01 326 340 325 339 455,000
2004/06/30 320 324 320 323 57,000
2004/06/29 323 325 320 322 91,000
2004/06/28 321 328 316 325 122,000
2004/06/25 320 323 311 319 329,000
2004/06/24 333 333 321 324 128,000
2004/06/23 327 335 313 332 266,000
2004/06/22 331 333 326 328 137,000
2004/06/21 336 339 333 333 168,000
2004/06/18 339 339 331 332 301,000
2004/06/17 338 344 333 337 1,013,000
2004/06/16 331 340 325 333 1,331,000
2004/06/15 319 324 316 321 179,000
2004/06/14 324 328 320 320 420,000
2004/06/11 322 324 318 321 506,000
2004/06/10 312 327 310 322 826,000
2004/06/09 312 312 308 311 139,000
2004/06/08 307 313 307 313 114,000
2004/06/07 305 313 301 312 119,000
2004/06/04 304 307 301 301 29,000
2004/06/03 297 307 295 307 35,000
2004/06/02 310 310 296 297 33,000
2004/06/01 302 306 296 306 87,000
2004/05/31 300 300 297 298 38,000
2004/05/28 289 300 289 300 86,000
2004/05/27 288 290 288 288 10,000
2004/05/26 289 292 289 290 30,000
2004/05/25 296 296 288 290 19,000
2004/05/24 298 298 294 296 18,000
2004/05/21 292 295 288 295 39,000
2004/05/20 295 297 292 292 20,000
2004/05/19 290 296 285 296 29,000
2004/05/18 279 290 279 290 57,000
2004/05/17 284 294 279 284 85,000
2004/05/14 284 288 279 284 71,000
2004/05/13 289 295 282 294 45,000
2004/05/12 290 290 280 288 70,000
2004/05/11 278 289 273 289 112,000
2004/05/10 299 300 289 289 336,000
2004/05/07 302 307 301 302 61,000
2004/05/06 302 304 301 302 64,000
2004/04/30 306 307 301 301 107,000
2004/04/28 311 316 309 314 53,000
2004/04/27 320 320 310 314 91,000
2004/04/26 320 322 318 319 166,000
2004/04/23 315 321 310 315 158,000
2004/04/22 317 318 302 312 548,000
2004/04/21 300 324 300 318 649,000
2004/04/20 300 304 298 299 89,000
2004/04/19 305 305 296 297 238,000
2004/04/16 297 303 297 303 46,000
2004/04/15 304 304 295 297 61,000
2004/04/14 303 303 295 302 89,000
2004/04/13 300 304 298 303 56,000
2004/04/12 298 305 298 302 65,000
2004/04/09 300 303 294 298 48,000
2004/04/08 305 305 300 305 63,000
2004/04/07 301 308 299 305 113,000
2004/04/06 301 306 297 301 103,000
2004/04/05 300 303 298 299 123,000
2004/04/02 300 300 296 300 60,000
2004/04/01 309 309 300 300 51,000
2004/03/31 302 305 302 304 22,000
2004/03/30 310 310 300 301 56,000
2004/03/29 311 311 306 308 42,000
2004/03/26 307 308 304 306 24,000
2004/03/25 301 306 300 302 59,000
2004/03/24 295 299 295 297 27,000
2004/03/23 297 299 292 299 30,000
2004/03/22 301 301 296 298 51,000
2004/03/19 300 300 296 296 69,000
2004/03/18 310 310 300 300 59,000
2004/03/17 302 308 300 307 92,000
2004/03/16 299 301 299 300 63,000
2004/03/15 304 305 300 304 42,000
2004/03/12 295 299 291 298 92,000
2004/03/11 295 305 293 302 113,000
2004/03/10 303 308 300 300 77,000
2004/03/09 306 307 301 305 86,000
2004/03/08 313 313 310 310 33,000
2004/03/05 311 314 306 314 67,000
2004/03/04 316 316 311 314 64,000
2004/03/03 319 319 313 316 122,000
2004/03/02 320 321 317 318 89,000
2004/03/01 315 323 315 319 174,000
2004/02/27 313 316 308 313 188,000
2004/02/26 309 318 307 313 409,000
2004/02/25 302 309 299 309 253,000
2004/02/24 295 305 292 304 178,000
2004/02/23 288 295 288 295 73,000
2004/02/20 291 294 290 291 46,000
2004/02/19 290 295 288 295 68,000
2004/02/18 292 295 285 295 75,000
2004/02/17 287 295 287 293 70,000
2004/02/16 293 293 289 292 24,000
2004/02/13 291 294 285 294 65,000
2004/02/12 293 295 288 291 96,000
2004/02/10 286 293 283 293 82,000
2004/02/09 284 291 284 291 61,000
2004/02/06 287 289 286 289 36,000
2004/02/05 291 291 283 291 65,000
2004/02/04 294 294 285 292 80,000
2004/02/03 293 294 285 294 154,000
2004/02/02 300 303 288 288 273,000
2004/01/30 281 300 280 299 679,000
2004/01/29 262 283 262 281 430,000
2004/01/28 266 266 264 265 44,000
2004/01/27 270 271 268 268 48,000
2004/01/26 271 273 269 269 66,000
2004/01/23 272 272 269 269 34,000
2004/01/22 268 272 266 267 48,000
2004/01/21 270 274 268 268 43,000
2004/01/20 268 275 268 273 55,000
2004/01/19 273 277 271 273 21,000
2004/01/16 275 277 273 273 29,000
2004/01/15 280 280 275 277 69,000
2004/01/14 277 283 275 283 80,000
2004/01/13 277 282 277 278 74,000
2004/01/09 283 283 277 277 90,000
2004/01/08 272 285 266 279 188,000
2004/01/07 274 275 265 272 81,000
2004/01/06 277 281 273 276 121,000
2004/01/05 282 282 274 274 37,000

このページの先頭へ