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
2007/12/28 269 272 267 267 39,000
2007/12/27 271 274 270 272 36,000
2007/12/26 265 270 263 269 87,000
2007/12/25 275 275 269 270 93,000
2007/12/21 267 270 265 267 93,000
2007/12/20 276 277 270 270 54,000
2007/12/19 280 284 276 278 46,000
2007/12/18 279 283 279 281 39,000
2007/12/17 287 287 278 278 60,000
2007/12/14 290 291 284 285 75,000
2007/12/13 295 296 290 290 70,000
2007/12/12 291 298 291 295 68,000
2007/12/11 298 299 290 296 147,000
2007/12/10 299 306 299 300 215,000
2007/12/07 278 309 278 297 481,000
2007/12/06 277 281 277 279 21,000
2007/12/05 274 278 273 277 26,000
2007/12/04 278 281 275 275 27,000
2007/12/03 283 284 278 283 53,000
2007/11/30 277 283 276 280 78,000
2007/11/29 272 275 271 275 47,000
2007/11/28 271 271 266 270 46,000
2007/11/27 271 271 265 270 99,000
2007/11/26 269 275 269 273 29,000
2007/11/22 274 274 262 269 74,000
2007/11/21 268 274 268 269 30,000
2007/11/20 265 272 262 271 111,000
2007/11/19 282 284 273 276 51,000
2007/11/16 280 285 278 282 39,000
2007/11/15 287 288 281 284 47,000
2007/11/14 282 283 278 282 29,000
2007/11/13 279 281 272 273 60,000
2007/11/12 281 283 273 279 62,000
2007/11/09 283 288 282 282 48,000
2007/11/08 286 290 285 287 86,000
2007/11/07 291 291 287 288 20,000
2007/11/06 291 294 290 291 28,000
2007/11/05 292 293 289 290 19,000
2007/11/02 291 296 288 293 62,000
2007/11/01 295 297 290 293 61,000
2007/10/31 286 287 281 287 33,000
2007/10/30 284 287 282 284 45,000
2007/10/29 287 289 287 288 22,000
2007/10/26 286 294 286 286 38,000
2007/10/25 295 295 285 287 61,000
2007/10/24 294 296 290 290 21,000
2007/10/23 289 293 287 292 27,000
2007/10/22 282 290 282 289 32,000
2007/10/19 297 300 297 297 31,000
2007/10/18 293 301 293 301 41,000
2007/10/17 292 299 292 294 83,000
2007/10/16 299 299 297 297 46,000
2007/10/15 302 303 300 300 38,000
2007/10/12 301 302 299 300 38,000
2007/10/11 299 303 299 299 71,000
2007/10/10 302 304 300 300 35,000
2007/10/09 300 304 300 301 45,000
2007/10/05 300 300 297 299 61,000
2007/10/04 294 298 294 296 29,000
2007/10/03 294 298 293 297 58,000
2007/10/02 291 291 289 291 53,000
2007/10/01 292 292 287 290 25,000
2007/09/28 292 294 292 293 22,000
2007/09/27 288 293 288 293 38,000
2007/09/26 283 286 281 286 27,000
2007/09/25 286 286 282 283 46,000
2007/09/21 281 285 281 282 30,000
2007/09/20 282 284 279 283 65,000
2007/09/19 278 283 278 283 46,000
2007/09/18 285 285 277 278 52,000
2007/09/14 277 285 272 283 142,000
2007/09/13 285 285 280 281 42,000
2007/09/12 288 292 283 284 64,000
2007/09/11 281 285 280 284 93,000
2007/09/10 285 286 281 282 47,000
2007/09/07 288 289 285 286 26,000
2007/09/06 285 286 282 286 73,000
2007/09/05 296 296 287 287 58,000
2007/09/04 295 295 292 294 42,000
2007/09/03 294 294 289 294 48,000
2007/08/31 286 293 284 293 54,000
2007/08/30 289 290 283 285 96,000
2007/08/29 287 289 284 288 143,000
2007/08/28 292 294 291 291 56,000
2007/08/27 295 297 290 294 154,000
2007/08/24 292 293 289 290 102,000
2007/08/23 287 290 287 287 92,000
2007/08/22 281 287 281 285 183,000
2007/08/21 279 285 279 283 236,000
2007/08/20 285 285 275 278 309,000
2007/08/17 280 284 265 265 490,000
2007/08/16 275 284 272 277 513,000
2007/08/15 290 294 284 285 393,000
2007/08/14 300 300 294 296 446,000
2007/08/13 297 305 282 293 886,000
2007/08/10 334 335 307 327 226,000
2007/08/09 348 351 321 339 377,000
2007/08/08 354 356 340 342 144,000
2007/08/07 361 362 355 357 137,000
2007/08/06 363 369 355 365 137,000
2007/08/03 363 364 359 363 71,000
2007/08/02 364 366 355 359 99,000
2007/08/01 360 368 355 359 217,000
2007/07/31 375 375 366 368 148,000
2007/07/30 353 370 353 368 348,000
2007/07/27 348 363 346 359 321,000
2007/07/26 375 377 368 368 163,000
2007/07/25 374 382 372 379 162,000
2007/07/24 379 384 379 384 82,000
2007/07/23 383 385 379 383 105,000
2007/07/20 388 390 383 388 172,000
2007/07/19 390 393 386 392 160,000
2007/07/18 390 393 381 391 188,000
2007/07/17 380 395 376 392 304,000
2007/07/13 392 398 373 385 587,000
2007/07/12 393 408 385 390 850,000
2007/07/11 381 393 374 391 464,000
2007/07/10 381 386 377 385 379,000
2007/07/09 364 376 364 376 486,000
2007/07/06 363 364 359 363 40,000
2007/07/05 365 368 361 363 103,000
2007/07/04 362 363 355 362 94,000
2007/07/03 361 363 357 361 76,000
2007/07/02 365 366 360 363 100,000
2007/06/29 367 369 365 365 119,000
2007/06/28 360 362 357 362 113,000
2007/06/27 353 360 351 356 183,000
2007/06/26 356 357 353 353 113,000
2007/06/25 357 361 354 356 167,000
2007/06/22 364 365 357 359 173,000
2007/06/21 369 373 363 366 173,000
2007/06/20 371 376 369 370 459,000
2007/06/19 360 373 359 366 554,000
2007/06/18 354 368 352 360 377,000
2007/06/15 353 354 347 348 261,000
2007/06/14 341 352 341 351 441,000
2007/06/13 343 344 338 341 123,000
2007/06/12 337 345 336 345 336,000
2007/06/11 337 339 333 333 104,000
2007/06/08 329 333 328 333 138,000
2007/06/07 325 336 324 333 209,000
2007/06/06 326 326 321 325 103,000
2007/06/05 322 326 321 325 44,000
2007/06/04 330 330 324 326 50,000
2007/06/01 327 328 323 324 54,000
2007/05/31 319 326 319 323 55,000
2007/05/30 319 319 316 317 23,000
2007/05/29 317 320 317 319 12,000
2007/05/28 316 317 316 317 18,000
2007/05/25 320 320 314 314 50,000
2007/05/24 313 315 312 315 31,000
2007/05/23 312 314 311 314 33,000
2007/05/22 310 310 307 309 40,000
2007/05/21 310 310 307 309 26,000
2007/05/18 315 315 310 310 33,000
2007/05/17 317 319 313 313 68,000
2007/05/16 317 317 310 312 39,000
2007/05/15 319 319 310 313 61,000
2007/05/14 315 319 315 316 14,000
2007/05/11 314 318 314 318 20,000
2007/05/10 317 318 316 316 20,000
2007/05/09 318 318 316 316 9,000
2007/05/08 319 321 316 319 22,000
2007/05/07 314 321 314 316 38,000
2007/05/02 314 314 312 313 30,000
2007/05/01 310 316 310 315 43,000
2007/04/27 313 314 312 313 19,000
2007/04/26 309 316 308 315 47,000
2007/04/25 312 312 308 309 48,000
2007/04/24 306 308 306 307 50,000
2007/04/23 310 311 304 304 58,000
2007/04/20 310 311 305 306 51,000
2007/04/19 312 312 309 309 48,000
2007/04/18 314 314 312 313 25,000
2007/04/17 315 316 310 311 84,000
2007/04/16 314 316 313 315 74,000
2007/04/13 320 323 313 314 121,000
2007/04/12 321 323 320 320 57,000
2007/04/11 324 327 321 321 81,000
2007/04/10 326 326 322 324 41,000
2007/04/09 321 325 320 325 73,000
2007/04/06 324 324 320 320 58,000
2007/04/05 321 322 320 321 67,000
2007/04/04 320 323 318 323 125,000
2007/04/03 316 318 314 317 85,000
2007/04/02 325 326 315 315 139,000
2007/03/30 330 331 324 324 109,000
2007/03/29 330 330 322 325 106,000
2007/03/28 330 332 327 330 92,000
2007/03/27 336 338 331 331 88,000
2007/03/26 342 346 342 345 129,000
2007/03/23 342 343 339 341 98,000
2007/03/22 345 345 340 341 114,000
2007/03/20 339 342 339 340 49,000
2007/03/19 339 342 337 340 62,000
2007/03/16 342 343 336 337 66,000
2007/03/15 338 341 336 339 78,000
2007/03/14 335 335 330 331 106,000
2007/03/13 340 342 337 337 134,000
2007/03/12 343 347 342 344 65,000
2007/03/09 339 342 338 341 137,000
2007/03/08 332 340 332 336 143,000
2007/03/07 342 342 333 336 153,000
2007/03/06 323 335 323 334 77,000
2007/03/05 335 335 323 326 200,000
2007/03/02 341 341 335 339 104,000
2007/03/01 341 347 341 342 132,000
2007/02/28 320 341 320 341 122,000
2007/02/27 359 359 351 353 159,000
2007/02/26 352 357 352 356 117,000
2007/02/23 359 359 351 355 176,000
2007/02/22 343 350 343 349 168,000
2007/02/21 339 343 339 341 89,000
2007/02/20 340 342 339 339 90,000
2007/02/19 340 341 338 341 56,000
2007/02/16 340 340 339 340 42,000
2007/02/15 340 341 336 341 134,000
2007/02/14 337 342 337 338 104,000
2007/02/13 334 337 333 335 48,000
2007/02/09 336 337 332 335 138,000
2007/02/08 339 340 337 337 72,000
2007/02/07 338 343 338 339 71,000
2007/02/06 342 342 335 339 82,000
2007/02/05 338 340 336 337 82,000
2007/02/02 339 339 336 336 43,000
2007/02/01 336 339 329 339 81,000
2007/01/31 339 340 335 338 104,000
2007/01/30 342 348 337 338 255,000
2007/01/29 335 345 335 339 249,000
2007/01/26 329 330 327 330 56,000
2007/01/25 333 334 329 329 94,000
2007/01/24 330 332 330 330 47,000
2007/01/23 330 330 328 329 47,000
2007/01/22 328 332 328 330 102,000
2007/01/19 323 327 323 325 159,000
2007/01/18 325 325 322 323 53,000
2007/01/17 322 326 322 325 93,000
2007/01/16 324 325 322 322 53,000
2007/01/15 324 324 321 323 53,000
2007/01/12 318 323 318 319 84,000
2007/01/11 314 320 314 316 64,000
2007/01/10 320 320 314 314 34,000
2007/01/09 320 321 317 317 35,000
2007/01/05 318 320 315 315 49,000
2007/01/04 313 317 313 315 66,000

このページの先頭へ