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 |
|---|---|---|---|---|---|
| 2005/12/30 | 440 | 447 | 440 | 443 | 267,000 |
| 2005/12/29 | 441 | 446 | 439 | 439 | 306,000 |
| 2005/12/28 | 436 | 448 | 436 | 443 | 520,000 |
| 2005/12/27 | 445 | 445 | 436 | 440 | 479,000 |
| 2005/12/26 | 447 | 453 | 441 | 442 | 1,872,000 |
| 2005/12/22 | 424 | 435 | 421 | 433 | 1,761,000 |
| 2005/12/21 | 412 | 422 | 412 | 419 | 723,000 |
| 2005/12/20 | 412 | 415 | 410 | 412 | 202,000 |
| 2005/12/19 | 414 | 414 | 410 | 413 | 243,000 |
| 2005/12/16 | 415 | 418 | 412 | 416 | 352,000 |
| 2005/12/15 | 412 | 422 | 409 | 415 | 1,092,000 |
| 2005/12/14 | 411 | 413 | 408 | 409 | 315,000 |
| 2005/12/13 | 415 | 415 | 408 | 409 | 385,000 |
| 2005/12/12 | 410 | 415 | 410 | 414 | 174,000 |
| 2005/12/09 | 408 | 413 | 407 | 409 | 256,000 |
| 2005/12/08 | 411 | 415 | 405 | 406 | 221,000 |
| 2005/12/07 | 415 | 416 | 407 | 410 | 314,000 |
| 2005/12/06 | 419 | 421 | 415 | 416 | 327,000 |
| 2005/12/05 | 415 | 422 | 414 | 421 | 344,000 |
| 2005/12/02 | 413 | 415 | 410 | 413 | 296,000 |
| 2005/12/01 | 406 | 411 | 406 | 410 | 266,000 |
| 2005/11/30 | 406 | 409 | 404 | 406 | 146,000 |
| 2005/11/29 | 401 | 405 | 401 | 405 | 253,000 |
| 2005/11/28 | 400 | 403 | 398 | 400 | 196,000 |
| 2005/11/25 | 400 | 401 | 397 | 400 | 140,000 |
| 2005/11/24 | 403 | 404 | 397 | 398 | 310,000 |
| 2005/11/22 | 408 | 408 | 397 | 402 | 310,000 |
| 2005/11/21 | 405 | 412 | 404 | 405 | 224,000 |
| 2005/11/18 | 405 | 409 | 404 | 404 | 268,000 |
| 2005/11/17 | 401 | 402 | 398 | 402 | 416,000 |
| 2005/11/16 | 398 | 399 | 393 | 398 | 296,000 |
| 2005/11/15 | 403 | 405 | 397 | 398 | 556,000 |
| 2005/11/14 | 428 | 430 | 400 | 403 | 1,179,000 |
| 2005/11/11 | 417 | 429 | 417 | 424 | 655,000 |
| 2005/11/10 | 426 | 427 | 416 | 417 | 401,000 |
| 2005/11/09 | 430 | 436 | 426 | 429 | 946,000 |
| 2005/11/08 | 427 | 431 | 420 | 430 | 970,000 |
| 2005/11/07 | 418 | 431 | 416 | 423 | 2,342,000 |
| 2005/11/04 | 407 | 417 | 405 | 413 | 496,000 |
| 2005/11/02 | 408 | 409 | 405 | 406 | 294,000 |
| 2005/11/01 | 409 | 413 | 407 | 408 | 109,000 |
| 2005/10/31 | 409 | 412 | 406 | 408 | 283,000 |
| 2005/10/28 | 405 | 407 | 403 | 405 | 135,000 |
| 2005/10/27 | 409 | 412 | 404 | 407 | 215,000 |
| 2005/10/26 | 407 | 408 | 405 | 405 | 129,000 |
| 2005/10/25 | 408 | 410 | 404 | 404 | 282,000 |
| 2005/10/24 | 404 | 417 | 402 | 406 | 901,000 |
| 2005/10/21 | 396 | 402 | 393 | 401 | 207,000 |
| 2005/10/20 | 395 | 404 | 394 | 398 | 259,000 |
| 2005/10/19 | 393 | 398 | 389 | 392 | 223,000 |
| 2005/10/18 | 393 | 395 | 391 | 394 | 138,000 |
| 2005/10/17 | 396 | 399 | 393 | 393 | 180,000 |
| 2005/10/14 | 399 | 399 | 392 | 395 | 277,000 |
| 2005/10/13 | 402 | 402 | 396 | 399 | 190,000 |
| 2005/10/12 | 405 | 405 | 398 | 402 | 265,000 |
| 2005/10/11 | 400 | 407 | 399 | 404 | 328,000 |
| 2005/10/07 | 395 | 403 | 391 | 398 | 351,000 |
| 2005/10/06 | 396 | 401 | 396 | 397 | 299,000 |
| 2005/10/05 | 412 | 412 | 405 | 406 | 217,000 |
| 2005/10/04 | 410 | 413 | 409 | 411 | 171,000 |
| 2005/10/03 | 414 | 417 | 407 | 414 | 429,000 |
| 2005/09/30 | 424 | 424 | 408 | 411 | 620,000 |
| 2005/09/29 | 408 | 423 | 405 | 422 | 1,375,000 |
| 2005/09/28 | 406 | 408 | 401 | 406 | 689,000 |
| 2005/09/27 | 403 | 408 | 400 | 406 | 456,000 |
| 2005/09/26 | 404 | 407 | 399 | 403 | 556,000 |
| 2005/09/22 | 398 | 405 | 396 | 398 | 1,276,000 |
| 2005/09/21 | 398 | 401 | 392 | 400 | 759,000 |
| 2005/09/20 | 387 | 402 | 387 | 401 | 1,016,000 |
| 2005/09/16 | 377 | 391 | 376 | 383 | 809,000 |
| 2005/09/15 | 378 | 378 | 374 | 376 | 335,000 |
| 2005/09/14 | 375 | 379 | 373 | 377 | 287,000 |
| 2005/09/13 | 377 | 380 | 377 | 378 | 166,000 |
| 2005/09/12 | 380 | 382 | 375 | 378 | 172,000 |
| 2005/09/09 | 375 | 378 | 372 | 378 | 291,000 |
| 2005/09/08 | 379 | 380 | 372 | 375 | 299,000 |
| 2005/09/07 | 386 | 386 | 379 | 380 | 183,000 |
| 2005/09/06 | 389 | 390 | 384 | 385 | 189,000 |
| 2005/09/05 | 385 | 390 | 384 | 388 | 249,000 |
| 2005/09/02 | 377 | 385 | 375 | 381 | 361,000 |
| 2005/09/01 | 378 | 379 | 374 | 377 | 173,000 |
| 2005/08/31 | 376 | 379 | 375 | 377 | 151,000 |
| 2005/08/30 | 378 | 379 | 377 | 378 | 85,000 |
| 2005/08/29 | 381 | 383 | 376 | 376 | 190,000 |
| 2005/08/26 | 378 | 379 | 376 | 378 | 97,000 |
| 2005/08/25 | 378 | 380 | 375 | 377 | 274,000 |
| 2005/08/24 | 383 | 383 | 379 | 379 | 126,000 |
| 2005/08/23 | 386 | 388 | 381 | 383 | 159,000 |
| 2005/08/22 | 383 | 386 | 382 | 383 | 147,000 |
| 2005/08/19 | 381 | 381 | 378 | 380 | 82,000 |
| 2005/08/18 | 380 | 382 | 380 | 381 | 94,000 |
| 2005/08/17 | 382 | 385 | 379 | 381 | 200,000 |
| 2005/08/16 | 385 | 385 | 380 | 381 | 113,000 |
| 2005/08/15 | 386 | 386 | 382 | 383 | 85,000 |
| 2005/08/12 | 386 | 387 | 380 | 385 | 208,000 |
| 2005/08/11 | 388 | 393 | 387 | 388 | 130,000 |
| 2005/08/10 | 388 | 395 | 387 | 391 | 171,000 |
| 2005/08/09 | 382 | 388 | 380 | 387 | 90,000 |
| 2005/08/08 | 370 | 389 | 370 | 387 | 286,000 |
| 2005/08/05 | 377 | 383 | 377 | 379 | 210,000 |
| 2005/08/04 | 386 | 386 | 376 | 382 | 220,000 |
| 2005/08/03 | 388 | 388 | 384 | 388 | 88,000 |
| 2005/08/02 | 392 | 392 | 383 | 388 | 76,000 |
| 2005/08/01 | 395 | 395 | 390 | 391 | 116,000 |
| 2005/07/29 | 394 | 394 | 389 | 391 | 128,000 |
| 2005/07/28 | 393 | 399 | 393 | 394 | 211,000 |
| 2005/07/27 | 394 | 397 | 393 | 393 | 161,000 |
| 2005/07/26 | 394 | 397 | 393 | 397 | 100,000 |
| 2005/07/25 | 400 | 400 | 392 | 395 | 230,000 |
| 2005/07/22 | 392 | 401 | 390 | 396 | 576,000 |
| 2005/07/21 | 385 | 398 | 383 | 392 | 681,000 |
| 2005/07/20 | 378 | 383 | 377 | 381 | 166,000 |
| 2005/07/19 | 378 | 380 | 376 | 378 | 99,000 |
| 2005/07/15 | 381 | 381 | 375 | 377 | 251,000 |
| 2005/07/14 | 376 | 382 | 374 | 376 | 175,000 |
| 2005/07/13 | 376 | 377 | 374 | 374 | 120,000 |
| 2005/07/12 | 379 | 379 | 376 | 377 | 94,000 |
| 2005/07/11 | 377 | 380 | 377 | 379 | 100,000 |
| 2005/07/08 | 375 | 378 | 374 | 377 | 111,000 |
| 2005/07/07 | 380 | 383 | 374 | 379 | 291,000 |
| 2005/07/06 | 387 | 389 | 382 | 383 | 191,000 |
| 2005/07/05 | 387 | 390 | 385 | 386 | 158,000 |
| 2005/07/04 | 391 | 391 | 385 | 388 | 182,000 |
| 2005/07/01 | 386 | 389 | 382 | 386 | 195,000 |
| 2005/06/30 | 390 | 390 | 385 | 386 | 115,000 |
| 2005/06/29 | 389 | 394 | 385 | 393 | 273,000 |
| 2005/06/28 | 385 | 388 | 383 | 388 | 151,000 |
| 2005/06/27 | 387 | 387 | 385 | 385 | 81,000 |
| 2005/06/24 | 390 | 393 | 387 | 391 | 179,000 |
| 2005/06/23 | 395 | 395 | 389 | 392 | 115,000 |
| 2005/06/22 | 395 | 396 | 391 | 395 | 123,000 |
| 2005/06/21 | 399 | 399 | 396 | 397 | 123,000 |
| 2005/06/20 | 405 | 405 | 397 | 399 | 123,000 |
| 2005/06/17 | 399 | 402 | 395 | 402 | 167,000 |
| 2005/06/16 | 402 | 402 | 395 | 400 | 208,000 |
| 2005/06/15 | 391 | 407 | 385 | 403 | 472,000 |
| 2005/06/14 | 395 | 395 | 390 | 390 | 185,000 |
| 2005/06/13 | 390 | 390 | 388 | 390 | 114,000 |
| 2005/06/10 | 390 | 393 | 387 | 390 | 118,000 |
| 2005/06/09 | 392 | 392 | 386 | 387 | 90,000 |
| 2005/06/08 | 391 | 394 | 386 | 390 | 140,000 |
| 2005/06/07 | 390 | 394 | 387 | 390 | 168,000 |
| 2005/06/06 | 400 | 400 | 389 | 391 | 214,000 |
| 2005/06/03 | 402 | 403 | 392 | 402 | 256,000 |
| 2005/06/02 | 400 | 409 | 395 | 402 | 591,000 |
| 2005/06/01 | 392 | 397 | 388 | 394 | 229,000 |
| 2005/05/31 | 391 | 393 | 386 | 391 | 259,000 |
| 2005/05/30 | 381 | 390 | 381 | 386 | 138,000 |
| 2005/05/27 | 386 | 389 | 381 | 386 | 233,000 |
| 2005/05/26 | 379 | 385 | 375 | 383 | 189,000 |
| 2005/05/25 | 401 | 401 | 380 | 383 | 566,000 |
| 2005/05/24 | 395 | 411 | 394 | 397 | 500,000 |
| 2005/05/23 | 394 | 399 | 391 | 396 | 270,000 |
| 2005/05/20 | 397 | 400 | 390 | 392 | 303,000 |
| 2005/05/19 | 390 | 411 | 385 | 402 | 1,030,000 |
| 2005/05/18 | 377 | 389 | 372 | 389 | 502,000 |
| 2005/05/17 | 391 | 398 | 368 | 374 | 785,000 |
| 2005/05/16 | 411 | 411 | 381 | 383 | 489,000 |
| 2005/05/13 | 404 | 418 | 395 | 408 | 1,138,000 |
| 2005/05/12 | 420 | 426 | 407 | 407 | 3,904,000 |
| 2005/05/11 | 374 | 385 | 372 | 385 | 243,000 |
| 2005/05/10 | 380 | 382 | 375 | 376 | 166,000 |
| 2005/05/09 | 370 | 375 | 370 | 375 | 158,000 |
| 2005/05/06 | 367 | 367 | 363 | 366 | 116,000 |
| 2005/05/02 | 364 | 365 | 360 | 362 | 121,000 |
| 2005/04/28 | 365 | 367 | 362 | 364 | 122,000 |
| 2005/04/27 | 366 | 367 | 361 | 367 | 72,000 |
| 2005/04/26 | 374 | 374 | 367 | 368 | 95,000 |
| 2005/04/25 | 376 | 376 | 366 | 371 | 147,000 |
| 2005/04/22 | 375 | 375 | 367 | 371 | 145,000 |
| 2005/04/21 | 360 | 368 | 350 | 367 | 243,000 |
| 2005/04/20 | 367 | 373 | 365 | 367 | 236,000 |
| 2005/04/19 | 361 | 365 | 358 | 365 | 317,000 |
| 2005/04/18 | 359 | 364 | 354 | 360 | 580,000 |
| 2005/04/15 | 377 | 381 | 377 | 377 | 353,000 |
| 2005/04/14 | 384 | 385 | 376 | 382 | 304,000 |
| 2005/04/13 | 390 | 392 | 374 | 389 | 728,000 |
| 2005/04/12 | 398 | 405 | 390 | 393 | 423,000 |
| 2005/04/11 | 407 | 409 | 403 | 405 | 313,000 |
| 2005/04/08 | 415 | 417 | 412 | 414 | 373,000 |
| 2005/04/07 | 418 | 424 | 410 | 414 | 805,000 |
| 2005/04/06 | 401 | 421 | 401 | 417 | 1,318,000 |
| 2005/04/05 | 392 | 404 | 392 | 402 | 503,000 |
| 2005/04/04 | 403 | 403 | 390 | 394 | 281,000 |
| 2005/04/01 | 401 | 405 | 395 | 398 | 595,000 |
| 2005/03/31 | 402 | 407 | 394 | 404 | 573,000 |
| 2005/03/30 | 411 | 417 | 386 | 389 | 1,548,000 |
| 2005/03/29 | 440 | 445 | 418 | 426 | 725,000 |
| 2005/03/28 | 433 | 443 | 431 | 436 | 531,000 |
| 2005/03/25 | 462 | 465 | 438 | 444 | 1,816,000 |
| 2005/03/24 | 457 | 477 | 454 | 462 | 2,862,000 |
| 2005/03/23 | 463 | 467 | 455 | 460 | 2,342,000 |
| 2005/03/22 | 447 | 470 | 445 | 466 | 6,182,000 |
| 2005/03/18 | 440 | 445 | 432 | 437 | 998,000 |
| 2005/03/17 | 446 | 458 | 438 | 443 | 1,904,000 |
| 2005/03/16 | 460 | 465 | 448 | 451 | 4,121,000 |
| 2005/03/15 | 430 | 461 | 428 | 450 | 5,954,000 |
| 2005/03/14 | 442 | 449 | 413 | 435 | 2,957,000 |
| 2005/03/11 | 435 | 460 | 426 | 437 | 13,396,000 |
| 2005/03/10 | 404 | 428 | 402 | 425 | 7,812,000 |
| 2005/03/09 | 394 | 409 | 384 | 400 | 2,770,000 |
| 2005/03/08 | 386 | 392 | 382 | 390 | 1,513,000 |
| 2005/03/07 | 393 | 403 | 386 | 394 | 4,088,000 |
| 2005/03/04 | 353 | 380 | 351 | 380 | 2,505,000 |
| 2005/03/03 | 354 | 355 | 350 | 353 | 206,000 |
| 2005/03/02 | 356 | 356 | 352 | 353 | 310,000 |
| 2005/03/01 | 353 | 356 | 352 | 355 | 290,000 |
| 2005/02/28 | 358 | 361 | 353 | 356 | 769,000 |
| 2005/02/25 | 347 | 355 | 346 | 354 | 1,416,000 |
| 2005/02/24 | 345 | 346 | 344 | 346 | 139,000 |
| 2005/02/23 | 344 | 347 | 343 | 344 | 156,000 |
| 2005/02/22 | 348 | 348 | 344 | 347 | 370,000 |
| 2005/02/21 | 346 | 349 | 343 | 347 | 620,000 |
| 2005/02/18 | 340 | 348 | 340 | 344 | 711,000 |
| 2005/02/17 | 338 | 340 | 337 | 339 | 152,000 |
| 2005/02/16 | 339 | 341 | 338 | 338 | 190,000 |
| 2005/02/15 | 341 | 341 | 338 | 339 | 107,000 |
| 2005/02/14 | 339 | 343 | 338 | 338 | 259,000 |
| 2005/02/10 | 335 | 339 | 335 | 337 | 163,000 |
| 2005/02/09 | 335 | 338 | 334 | 338 | 234,000 |
| 2005/02/08 | 335 | 338 | 334 | 335 | 149,000 |
| 2005/02/07 | 341 | 341 | 328 | 339 | 283,000 |
| 2005/02/04 | 340 | 340 | 336 | 340 | 191,000 |
| 2005/02/03 | 338 | 339 | 336 | 338 | 165,000 |
| 2005/02/02 | 341 | 341 | 334 | 339 | 289,000 |
| 2005/02/01 | 343 | 344 | 336 | 340 | 414,000 |
| 2005/01/31 | 331 | 346 | 327 | 343 | 1,084,000 |
| 2005/01/28 | 334 | 334 | 330 | 332 | 94,000 |
| 2005/01/27 | 332 | 335 | 331 | 333 | 195,000 |
| 2005/01/26 | 333 | 334 | 330 | 332 | 152,000 |
| 2005/01/25 | 334 | 334 | 329 | 334 | 124,000 |
| 2005/01/24 | 332 | 335 | 331 | 332 | 126,000 |
| 2005/01/21 | 328 | 331 | 328 | 330 | 233,000 |
| 2005/01/20 | 337 | 339 | 330 | 333 | 284,000 |
| 2005/01/19 | 341 | 342 | 336 | 337 | 318,000 |
| 2005/01/18 | 337 | 342 | 335 | 339 | 889,000 |
| 2005/01/17 | 337 | 337 | 334 | 335 | 188,000 |
| 2005/01/14 | 333 | 340 | 333 | 337 | 327,000 |
| 2005/01/13 | 335 | 340 | 332 | 338 | 1,462,000 |
| 2005/01/12 | 327 | 330 | 324 | 329 | 296,000 |
| 2005/01/11 | 331 | 331 | 325 | 327 | 219,000 |
| 2005/01/07 | 332 | 332 | 326 | 330 | 323,000 |
| 2005/01/06 | 329 | 331 | 327 | 329 | 720,000 |
| 2005/01/05 | 316 | 333 | 315 | 324 | 1,604,000 |
| 2005/01/04 | 314 | 316 | 314 | 315 | 59,000 |