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 |
|---|---|---|---|---|---|
| 2008/12/30 | 187 | 194 | 187 | 194 | 20,000 |
| 2008/12/29 | 189 | 189 | 185 | 188 | 28,000 |
| 2008/12/26 | 180 | 187 | 180 | 187 | 14,000 |
| 2008/12/25 | 181 | 181 | 179 | 181 | 33,000 |
| 2008/12/24 | 177 | 183 | 176 | 183 | 31,000 |
| 2008/12/22 | 175 | 185 | 175 | 180 | 32,000 |
| 2008/12/19 | 177 | 179 | 177 | 179 | 35,000 |
| 2008/12/18 | 180 | 186 | 179 | 183 | 22,000 |
| 2008/12/17 | 187 | 188 | 179 | 185 | 19,000 |
| 2008/12/16 | 190 | 191 | 176 | 185 | 35,000 |
| 2008/12/15 | 187 | 197 | 187 | 190 | 55,000 |
| 2008/12/12 | 179 | 180 | 174 | 178 | 108,000 |
| 2008/12/11 | 167 | 169 | 166 | 169 | 25,000 |
| 2008/12/10 | 165 | 169 | 165 | 169 | 15,000 |
| 2008/12/09 | 172 | 172 | 168 | 170 | 15,000 |
| 2008/12/08 | 173 | 174 | 165 | 170 | 28,000 |
| 2008/12/05 | 174 | 179 | 171 | 173 | 44,000 |
| 2008/12/04 | 173 | 176 | 173 | 174 | 22,000 |
| 2008/12/03 | 177 | 181 | 175 | 178 | 22,000 |
| 2008/12/02 | 179 | 179 | 174 | 175 | 32,000 |
| 2008/12/01 | 187 | 187 | 180 | 184 | 49,000 |
| 2008/11/28 | 178 | 186 | 178 | 185 | 47,000 |
| 2008/11/27 | 176 | 181 | 175 | 181 | 34,000 |
| 2008/11/26 | 176 | 183 | 171 | 176 | 25,000 |
| 2008/11/25 | 179 | 179 | 176 | 178 | 41,000 |
| 2008/11/21 | 160 | 173 | 159 | 173 | 34,000 |
| 2008/11/20 | 169 | 169 | 163 | 166 | 20,000 |
| 2008/11/19 | 168 | 170 | 167 | 170 | 15,000 |
| 2008/11/18 | 173 | 173 | 165 | 167 | 26,000 |
| 2008/11/17 | 166 | 170 | 164 | 169 | 37,000 |
| 2008/11/14 | 170 | 172 | 166 | 171 | 33,000 |
| 2008/11/13 | 165 | 172 | 165 | 169 | 15,000 |
| 2008/11/12 | 169 | 169 | 165 | 168 | 14,000 |
| 2008/11/11 | 166 | 171 | 165 | 171 | 24,000 |
| 2008/11/10 | 170 | 173 | 169 | 170 | 16,000 |
| 2008/11/07 | 160 | 167 | 160 | 167 | 30,000 |
| 2008/11/06 | 170 | 170 | 165 | 165 | 31,000 |
| 2008/11/05 | 171 | 177 | 168 | 172 | 61,000 |
| 2008/11/04 | 164 | 171 | 164 | 169 | 31,000 |
| 2008/10/31 | 166 | 175 | 162 | 165 | 72,000 |
| 2008/10/30 | 157 | 166 | 156 | 166 | 42,000 |
| 2008/10/29 | 151 | 157 | 147 | 152 | 40,000 |
| 2008/10/28 | 140 | 141 | 136 | 141 | 46,000 |
| 2008/10/27 | 150 | 154 | 141 | 141 | 53,000 |
| 2008/10/24 | 159 | 160 | 150 | 153 | 86,000 |
| 2008/10/23 | 157 | 157 | 150 | 154 | 28,000 |
| 2008/10/22 | 162 | 165 | 157 | 157 | 20,000 |
| 2008/10/21 | 166 | 166 | 162 | 163 | 46,000 |
| 2008/10/20 | 156 | 159 | 156 | 159 | 28,000 |
| 2008/10/17 | 155 | 158 | 152 | 155 | 45,000 |
| 2008/10/16 | 153 | 153 | 145 | 150 | 59,000 |
| 2008/10/15 | 164 | 164 | 150 | 159 | 76,000 |
| 2008/10/14 | 163 | 163 | 149 | 159 | 114,000 |
| 2008/10/10 | 130 | 136 | 130 | 133 | 79,000 |
| 2008/10/09 | 134 | 155 | 134 | 145 | 71,000 |
| 2008/10/08 | 149 | 149 | 134 | 134 | 111,000 |
| 2008/10/07 | 140 | 158 | 140 | 158 | 93,000 |
| 2008/10/06 | 181 | 182 | 165 | 168 | 99,000 |
| 2008/10/03 | 181 | 183 | 181 | 182 | 30,000 |
| 2008/10/02 | 188 | 193 | 187 | 187 | 27,000 |
| 2008/10/01 | 193 | 194 | 188 | 193 | 38,000 |
| 2008/09/30 | 185 | 198 | 185 | 198 | 18,000 |
| 2008/09/29 | 202 | 202 | 196 | 199 | 18,000 |
| 2008/09/26 | 204 | 204 | 196 | 198 | 61,000 |
| 2008/09/25 | 211 | 211 | 207 | 209 | 32,000 |
| 2008/09/24 | 206 | 211 | 204 | 211 | 30,000 |
| 2008/09/22 | 204 | 207 | 204 | 206 | 22,000 |
| 2008/09/19 | 205 | 210 | 203 | 208 | 49,000 |
| 2008/09/18 | 206 | 208 | 193 | 200 | 78,000 |
| 2008/09/17 | 205 | 213 | 205 | 208 | 37,000 |
| 2008/09/16 | 200 | 205 | 195 | 203 | 68,000 |
| 2008/09/12 | 211 | 215 | 210 | 215 | 48,000 |
| 2008/09/11 | 215 | 217 | 209 | 210 | 17,000 |
| 2008/09/10 | 205 | 216 | 205 | 215 | 33,000 |
| 2008/09/09 | 216 | 216 | 209 | 209 | 21,000 |
| 2008/09/08 | 205 | 224 | 204 | 216 | 31,000 |
| 2008/09/05 | 202 | 210 | 202 | 206 | 59,000 |
| 2008/09/04 | 218 | 221 | 216 | 216 | 23,000 |
| 2008/09/03 | 220 | 223 | 220 | 223 | 30,000 |
| 2008/09/02 | 221 | 222 | 213 | 219 | 35,000 |
| 2008/09/01 | 224 | 224 | 221 | 221 | 16,000 |
| 2008/08/29 | 221 | 225 | 220 | 225 | 27,000 |
| 2008/08/28 | 219 | 221 | 216 | 221 | 24,000 |
| 2008/08/27 | 222 | 222 | 219 | 220 | 12,000 |
| 2008/08/26 | 221 | 225 | 219 | 225 | 14,000 |
| 2008/08/25 | 221 | 227 | 221 | 226 | 47,000 |
| 2008/08/22 | 220 | 222 | 219 | 222 | 21,000 |
| 2008/08/21 | 221 | 221 | 216 | 220 | 19,000 |
| 2008/08/20 | 218 | 220 | 218 | 220 | 17,000 |
| 2008/08/19 | 220 | 222 | 218 | 219 | 11,000 |
| 2008/08/18 | 220 | 224 | 217 | 222 | 17,000 |
| 2008/08/15 | 225 | 225 | 218 | 218 | 41,000 |
| 2008/08/14 | 220 | 225 | 217 | 222 | 67,000 |
| 2008/08/13 | 226 | 226 | 220 | 220 | 38,000 |
| 2008/08/12 | 226 | 229 | 222 | 228 | 57,000 |
| 2008/08/11 | 231 | 231 | 226 | 231 | 41,000 |
| 2008/08/08 | 236 | 236 | 229 | 229 | 52,000 |
| 2008/08/07 | 243 | 243 | 236 | 236 | 17,000 |
| 2008/08/06 | 244 | 244 | 240 | 243 | 23,000 |
| 2008/08/05 | 235 | 239 | 234 | 238 | 28,000 |
| 2008/08/04 | 241 | 242 | 234 | 235 | 27,000 |
| 2008/08/01 | 245 | 245 | 240 | 241 | 24,000 |
| 2008/07/31 | 240 | 245 | 238 | 245 | 43,000 |
| 2008/07/30 | 237 | 240 | 235 | 240 | 22,000 |
| 2008/07/29 | 235 | 240 | 234 | 236 | 28,000 |
| 2008/07/28 | 242 | 243 | 240 | 240 | 28,000 |
| 2008/07/25 | 244 | 244 | 240 | 241 | 69,000 |
| 2008/07/24 | 235 | 242 | 233 | 242 | 65,000 |
| 2008/07/23 | 235 | 235 | 232 | 233 | 32,000 |
| 2008/07/22 | 231 | 232 | 226 | 232 | 32,000 |
| 2008/07/18 | 230 | 231 | 228 | 228 | 36,000 |
| 2008/07/17 | 227 | 230 | 226 | 228 | 26,000 |
| 2008/07/16 | 221 | 226 | 221 | 224 | 38,000 |
| 2008/07/15 | 231 | 232 | 225 | 226 | 52,000 |
| 2008/07/14 | 234 | 235 | 226 | 226 | 115,000 |
| 2008/07/11 | 232 | 233 | 231 | 232 | 58,000 |
| 2008/07/10 | 231 | 234 | 231 | 232 | 38,000 |
| 2008/07/09 | 237 | 241 | 237 | 237 | 31,000 |
| 2008/07/08 | 245 | 245 | 232 | 232 | 136,000 |
| 2008/07/07 | 243 | 245 | 239 | 245 | 31,000 |
| 2008/07/04 | 248 | 249 | 239 | 243 | 59,000 |
| 2008/07/03 | 243 | 244 | 239 | 244 | 117,000 |
| 2008/07/02 | 257 | 259 | 246 | 247 | 112,000 |
| 2008/07/01 | 260 | 261 | 254 | 256 | 92,000 |
| 2008/06/30 | 247 | 255 | 242 | 252 | 78,000 |
| 2008/06/27 | 257 | 262 | 252 | 252 | 71,000 |
| 2008/06/26 | 275 | 277 | 267 | 267 | 73,000 |
| 2008/06/25 | 275 | 278 | 270 | 272 | 120,000 |
| 2008/06/24 | 267 | 273 | 267 | 273 | 50,000 |
| 2008/06/23 | 261 | 268 | 260 | 267 | 30,000 |
| 2008/06/20 | 271 | 271 | 267 | 268 | 93,000 |
| 2008/06/19 | 261 | 278 | 261 | 270 | 297,000 |
| 2008/06/18 | 260 | 264 | 259 | 259 | 81,000 |
| 2008/06/17 | 253 | 257 | 251 | 256 | 60,000 |
| 2008/06/16 | 252 | 252 | 249 | 249 | 48,000 |
| 2008/06/13 | 245 | 245 | 238 | 244 | 78,000 |
| 2008/06/12 | 246 | 246 | 242 | 245 | 102,000 |
| 2008/06/11 | 253 | 254 | 249 | 251 | 28,000 |
| 2008/06/10 | 252 | 255 | 252 | 253 | 25,000 |
| 2008/06/09 | 257 | 257 | 249 | 251 | 94,000 |
| 2008/06/06 | 260 | 265 | 258 | 261 | 62,000 |
| 2008/06/05 | 254 | 259 | 254 | 259 | 52,000 |
| 2008/06/04 | 257 | 258 | 252 | 254 | 94,000 |
| 2008/06/03 | 258 | 260 | 257 | 258 | 40,000 |
| 2008/06/02 | 263 | 266 | 257 | 261 | 62,000 |
| 2008/05/30 | 258 | 263 | 257 | 261 | 46,000 |
| 2008/05/29 | 257 | 261 | 256 | 261 | 49,000 |
| 2008/05/28 | 260 | 261 | 251 | 252 | 72,000 |
| 2008/05/27 | 256 | 265 | 256 | 265 | 51,000 |
| 2008/05/26 | 262 | 268 | 254 | 256 | 55,000 |
| 2008/05/23 | 272 | 276 | 268 | 269 | 198,000 |
| 2008/05/22 | 251 | 259 | 250 | 259 | 83,000 |
| 2008/05/21 | 251 | 254 | 249 | 250 | 40,000 |
| 2008/05/20 | 261 | 262 | 256 | 259 | 100,000 |
| 2008/05/19 | 248 | 256 | 246 | 254 | 90,000 |
| 2008/05/16 | 243 | 248 | 239 | 243 | 179,000 |
| 2008/05/15 | 230 | 240 | 228 | 236 | 202,000 |
| 2008/05/14 | 225 | 229 | 225 | 227 | 46,000 |
| 2008/05/13 | 225 | 229 | 225 | 229 | 15,000 |
| 2008/05/12 | 227 | 230 | 226 | 230 | 22,000 |
| 2008/05/09 | 230 | 231 | 229 | 229 | 11,000 |
| 2008/05/08 | 232 | 234 | 231 | 232 | 24,000 |
| 2008/05/07 | 231 | 232 | 231 | 231 | 17,000 |
| 2008/05/02 | 232 | 232 | 229 | 230 | 15,000 |
| 2008/05/01 | 230 | 231 | 230 | 230 | 10,000 |
| 2008/04/30 | 229 | 233 | 229 | 231 | 34,000 |
| 2008/04/28 | 225 | 230 | 225 | 230 | 30,000 |
| 2008/04/25 | 227 | 229 | 227 | 229 | 42,000 |
| 2008/04/24 | 225 | 225 | 223 | 225 | 28,000 |
| 2008/04/23 | 224 | 228 | 223 | 228 | 25,000 |
| 2008/04/22 | 228 | 228 | 225 | 225 | 5,000 |
| 2008/04/21 | 226 | 229 | 225 | 228 | 40,000 |
| 2008/04/18 | 222 | 224 | 222 | 224 | 16,000 |
| 2008/04/17 | 225 | 227 | 224 | 226 | 53,000 |
| 2008/04/16 | 227 | 227 | 222 | 226 | 20,000 |
| 2008/04/15 | 226 | 226 | 222 | 223 | 35,000 |
| 2008/04/14 | 224 | 224 | 220 | 221 | 18,000 |
| 2008/04/11 | 222 | 225 | 221 | 224 | 13,000 |
| 2008/04/10 | 222 | 223 | 221 | 221 | 23,000 |
| 2008/04/09 | 226 | 226 | 221 | 223 | 10,000 |
| 2008/04/08 | 224 | 230 | 224 | 226 | 20,000 |
| 2008/04/07 | 221 | 224 | 221 | 224 | 39,000 |
| 2008/04/04 | 228 | 232 | 223 | 226 | 66,000 |
| 2008/04/03 | 232 | 233 | 229 | 233 | 40,000 |
| 2008/04/02 | 235 | 237 | 230 | 231 | 76,000 |
| 2008/04/01 | 233 | 233 | 228 | 231 | 113,000 |
| 2008/03/31 | 237 | 237 | 228 | 228 | 30,000 |
| 2008/03/28 | 230 | 234 | 229 | 234 | 12,000 |
| 2008/03/27 | 229 | 230 | 225 | 230 | 18,000 |
| 2008/03/26 | 227 | 231 | 227 | 231 | 16,000 |
| 2008/03/25 | 234 | 235 | 224 | 232 | 76,000 |
| 2008/03/24 | 220 | 231 | 220 | 230 | 50,000 |
| 2008/03/21 | 219 | 220 | 218 | 220 | 17,000 |
| 2008/03/19 | 216 | 220 | 215 | 217 | 42,000 |
| 2008/03/18 | 217 | 217 | 211 | 212 | 33,000 |
| 2008/03/17 | 224 | 224 | 215 | 215 | 44,000 |
| 2008/03/14 | 221 | 222 | 219 | 220 | 88,000 |
| 2008/03/13 | 221 | 222 | 218 | 219 | 41,000 |
| 2008/03/12 | 233 | 233 | 225 | 225 | 36,000 |
| 2008/03/11 | 215 | 229 | 215 | 224 | 67,000 |
| 2008/03/10 | 223 | 223 | 220 | 220 | 31,000 |
| 2008/03/07 | 224 | 224 | 222 | 222 | 51,000 |
| 2008/03/06 | 228 | 228 | 225 | 226 | 29,000 |
| 2008/03/05 | 228 | 229 | 224 | 224 | 59,000 |
| 2008/03/04 | 226 | 230 | 226 | 228 | 43,000 |
| 2008/03/03 | 225 | 227 | 225 | 227 | 49,000 |
| 2008/02/29 | 235 | 239 | 234 | 235 | 31,000 |
| 2008/02/28 | 237 | 241 | 236 | 238 | 33,000 |
| 2008/02/27 | 233 | 239 | 232 | 239 | 71,000 |
| 2008/02/26 | 236 | 237 | 230 | 230 | 29,000 |
| 2008/02/25 | 239 | 239 | 231 | 236 | 72,000 |
| 2008/02/22 | 229 | 232 | 229 | 231 | 28,000 |
| 2008/02/21 | 229 | 232 | 229 | 232 | 42,000 |
| 2008/02/20 | 230 | 232 | 228 | 228 | 32,000 |
| 2008/02/19 | 229 | 230 | 228 | 229 | 88,000 |
| 2008/02/18 | 230 | 242 | 230 | 232 | 89,000 |
| 2008/02/15 | 229 | 229 | 226 | 228 | 105,000 |
| 2008/02/14 | 225 | 232 | 224 | 230 | 224,000 |
| 2008/02/13 | 247 | 249 | 245 | 245 | 27,000 |
| 2008/02/12 | 245 | 248 | 245 | 246 | 18,000 |
| 2008/02/08 | 249 | 251 | 245 | 250 | 22,000 |
| 2008/02/07 | 255 | 255 | 250 | 252 | 25,000 |
| 2008/02/06 | 259 | 259 | 252 | 252 | 24,000 |
| 2008/02/05 | 262 | 264 | 261 | 261 | 16,000 |
| 2008/02/04 | 259 | 264 | 258 | 262 | 37,000 |
| 2008/02/01 | 256 | 260 | 256 | 258 | 11,000 |
| 2008/01/31 | 254 | 257 | 250 | 257 | 38,000 |
| 2008/01/30 | 255 | 261 | 252 | 252 | 62,000 |
| 2008/01/29 | 254 | 258 | 251 | 253 | 38,000 |
| 2008/01/28 | 254 | 254 | 247 | 251 | 39,000 |
| 2008/01/25 | 255 | 258 | 249 | 254 | 98,000 |
| 2008/01/24 | 234 | 243 | 234 | 242 | 33,000 |
| 2008/01/23 | 230 | 239 | 230 | 234 | 65,000 |
| 2008/01/22 | 231 | 240 | 227 | 227 | 82,000 |
| 2008/01/21 | 236 | 241 | 236 | 236 | 47,000 |
| 2008/01/18 | 230 | 245 | 230 | 245 | 103,000 |
| 2008/01/17 | 231 | 236 | 227 | 232 | 100,000 |
| 2008/01/16 | 221 | 236 | 220 | 230 | 148,000 |
| 2008/01/15 | 257 | 257 | 248 | 248 | 104,000 |
| 2008/01/11 | 255 | 257 | 251 | 252 | 82,000 |
| 2008/01/10 | 259 | 259 | 255 | 255 | 25,000 |
| 2008/01/09 | 251 | 256 | 250 | 255 | 59,000 |
| 2008/01/08 | 253 | 255 | 252 | 253 | 50,000 |
| 2008/01/07 | 251 | 258 | 251 | 254 | 75,000 |
| 2008/01/04 | 262 | 262 | 253 | 255 | 58,000 |