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 |
|---|---|---|---|---|---|
| 2009/12/30 | 240 | 240 | 235 | 235 | 18,000 |
| 2009/12/29 | 246 | 251 | 240 | 241 | 26,000 |
| 2009/12/28 | 240 | 245 | 234 | 242 | 30,000 |
| 2009/12/25 | 240 | 244 | 239 | 239 | 32,000 |
| 2009/12/24 | 242 | 244 | 240 | 244 | 46,000 |
| 2009/12/22 | 241 | 241 | 236 | 239 | 26,000 |
| 2009/12/21 | 241 | 242 | 239 | 239 | 9,000 |
| 2009/12/18 | 242 | 242 | 240 | 241 | 20,000 |
| 2009/12/17 | 243 | 244 | 243 | 243 | 18,000 |
| 2009/12/16 | 244 | 244 | 243 | 244 | 19,000 |
| 2009/12/15 | 246 | 246 | 233 | 239 | 38,000 |
| 2009/12/14 | 236 | 245 | 232 | 241 | 39,000 |
| 2009/12/11 | 229 | 237 | 225 | 237 | 52,000 |
| 2009/12/10 | 235 | 235 | 226 | 229 | 47,000 |
| 2009/12/09 | 239 | 241 | 238 | 238 | 24,000 |
| 2009/12/08 | 244 | 244 | 230 | 237 | 36,000 |
| 2009/12/07 | 250 | 250 | 242 | 245 | 28,000 |
| 2009/12/04 | 247 | 247 | 242 | 246 | 25,000 |
| 2009/12/03 | 243 | 246 | 243 | 246 | 40,000 |
| 2009/12/02 | 243 | 243 | 242 | 243 | 17,000 |
| 2009/12/01 | 241 | 243 | 231 | 243 | 50,000 |
| 2009/11/30 | 224 | 232 | 222 | 231 | 68,000 |
| 2009/11/27 | 231 | 231 | 222 | 223 | 31,000 |
| 2009/11/26 | 235 | 235 | 231 | 234 | 26,000 |
| 2009/11/25 | 235 | 235 | 225 | 234 | 29,000 |
| 2009/11/24 | 241 | 245 | 234 | 236 | 37,000 |
| 2009/11/20 | 242 | 246 | 233 | 236 | 36,000 |
| 2009/11/19 | 244 | 244 | 227 | 240 | 81,000 |
| 2009/11/18 | 262 | 262 | 248 | 249 | 50,000 |
| 2009/11/17 | 272 | 272 | 260 | 262 | 46,000 |
| 2009/11/16 | 270 | 271 | 268 | 268 | 45,000 |
| 2009/11/13 | 257 | 272 | 256 | 269 | 44,000 |
| 2009/11/12 | 273 | 273 | 259 | 261 | 32,000 |
| 2009/11/11 | 275 | 275 | 273 | 273 | 10,000 |
| 2009/11/10 | 269 | 279 | 269 | 275 | 33,000 |
| 2009/11/09 | 277 | 277 | 268 | 268 | 16,000 |
| 2009/11/06 | 275 | 275 | 271 | 272 | 27,000 |
| 2009/11/05 | 279 | 280 | 278 | 279 | 22,000 |
| 2009/11/04 | 276 | 279 | 275 | 278 | 13,000 |
| 2009/11/02 | 277 | 279 | 277 | 278 | 28,000 |
| 2009/10/30 | 280 | 280 | 275 | 277 | 26,000 |
| 2009/10/29 | 275 | 276 | 264 | 272 | 53,000 |
| 2009/10/28 | 279 | 279 | 275 | 276 | 22,000 |
| 2009/10/27 | 281 | 284 | 275 | 284 | 46,000 |
| 2009/10/26 | 287 | 287 | 280 | 281 | 25,000 |
| 2009/10/23 | 280 | 285 | 278 | 284 | 50,000 |
| 2009/10/22 | 273 | 280 | 271 | 278 | 52,000 |
| 2009/10/21 | 277 | 277 | 273 | 274 | 21,000 |
| 2009/10/20 | 271 | 279 | 271 | 277 | 33,000 |
| 2009/10/19 | 275 | 278 | 273 | 276 | 31,000 |
| 2009/10/16 | 273 | 277 | 273 | 274 | 32,000 |
| 2009/10/15 | 275 | 279 | 269 | 278 | 60,000 |
| 2009/10/14 | 274 | 274 | 269 | 270 | 56,000 |
| 2009/10/13 | 274 | 274 | 268 | 269 | 21,000 |
| 2009/10/09 | 264 | 270 | 259 | 269 | 18,000 |
| 2009/10/08 | 260 | 269 | 260 | 264 | 38,000 |
| 2009/10/07 | 251 | 261 | 247 | 260 | 53,000 |
| 2009/10/06 | 256 | 256 | 241 | 246 | 62,000 |
| 2009/10/05 | 251 | 253 | 251 | 251 | 53,000 |
| 2009/10/02 | 251 | 256 | 251 | 253 | 47,000 |
| 2009/10/01 | 268 | 269 | 258 | 261 | 42,000 |
| 2009/09/30 | 267 | 272 | 267 | 272 | 24,000 |
| 2009/09/29 | 270 | 270 | 267 | 268 | 25,000 |
| 2009/09/28 | 273 | 273 | 262 | 266 | 103,000 |
| 2009/09/25 | 284 | 284 | 272 | 277 | 54,000 |
| 2009/09/24 | 278 | 286 | 278 | 286 | 72,000 |
| 2009/09/18 | 283 | 283 | 272 | 275 | 208,000 |
| 2009/09/17 | 287 | 290 | 282 | 285 | 171,000 |
| 2009/09/16 | 285 | 294 | 282 | 285 | 216,000 |
| 2009/09/15 | 289 | 289 | 280 | 284 | 163,000 |
| 2009/09/14 | 289 | 293 | 285 | 288 | 105,000 |
| 2009/09/11 | 301 | 301 | 293 | 295 | 211,000 |
| 2009/09/10 | 300 | 305 | 299 | 300 | 183,000 |
| 2009/09/09 | 303 | 306 | 298 | 302 | 253,000 |
| 2009/09/08 | 305 | 307 | 298 | 303 | 300,000 |
| 2009/09/07 | 302 | 306 | 295 | 306 | 655,000 |
| 2009/09/04 | 292 | 302 | 288 | 299 | 864,000 |
| 2009/09/03 | 272 | 280 | 272 | 277 | 81,000 |
| 2009/09/02 | 275 | 275 | 272 | 273 | 48,000 |
| 2009/09/01 | 282 | 282 | 272 | 278 | 107,000 |
| 2009/08/31 | 288 | 291 | 280 | 282 | 122,000 |
| 2009/08/28 | 296 | 297 | 282 | 287 | 416,000 |
| 2009/08/27 | 284 | 310 | 281 | 295 | 828,000 |
| 2009/08/26 | 258 | 283 | 258 | 277 | 366,000 |
| 2009/08/25 | 256 | 257 | 253 | 255 | 58,000 |
| 2009/08/24 | 255 | 260 | 253 | 260 | 61,000 |
| 2009/08/21 | 257 | 260 | 246 | 252 | 133,000 |
| 2009/08/20 | 259 | 260 | 255 | 260 | 76,000 |
| 2009/08/19 | 257 | 264 | 257 | 258 | 83,000 |
| 2009/08/18 | 257 | 261 | 256 | 257 | 16,000 |
| 2009/08/17 | 262 | 262 | 257 | 258 | 76,000 |
| 2009/08/14 | 254 | 263 | 254 | 260 | 114,000 |
| 2009/08/13 | 253 | 256 | 252 | 254 | 40,000 |
| 2009/08/12 | 249 | 257 | 248 | 255 | 108,000 |
| 2009/08/11 | 252 | 258 | 252 | 252 | 60,000 |
| 2009/08/10 | 252 | 252 | 250 | 250 | 38,000 |
| 2009/08/07 | 250 | 251 | 247 | 249 | 29,000 |
| 2009/08/06 | 252 | 252 | 243 | 250 | 36,000 |
| 2009/08/05 | 256 | 256 | 251 | 252 | 43,000 |
| 2009/08/04 | 258 | 260 | 255 | 255 | 98,000 |
| 2009/08/03 | 258 | 258 | 252 | 256 | 65,000 |
| 2009/07/31 | 259 | 259 | 254 | 256 | 111,000 |
| 2009/07/30 | 254 | 257 | 250 | 257 | 213,000 |
| 2009/07/29 | 242 | 253 | 236 | 253 | 117,000 |
| 2009/07/28 | 249 | 249 | 241 | 247 | 21,000 |
| 2009/07/27 | 249 | 250 | 245 | 249 | 39,000 |
| 2009/07/24 | 250 | 250 | 240 | 244 | 74,000 |
| 2009/07/23 | 241 | 248 | 241 | 248 | 58,000 |
| 2009/07/22 | 237 | 243 | 233 | 240 | 55,000 |
| 2009/07/21 | 234 | 239 | 233 | 237 | 46,000 |
| 2009/07/17 | 228 | 231 | 228 | 229 | 16,000 |
| 2009/07/16 | 236 | 241 | 231 | 231 | 48,000 |
| 2009/07/15 | 233 | 244 | 231 | 235 | 87,000 |
| 2009/07/14 | 226 | 230 | 226 | 228 | 35,000 |
| 2009/07/13 | 235 | 237 | 220 | 223 | 109,000 |
| 2009/07/10 | 246 | 248 | 238 | 238 | 64,000 |
| 2009/07/09 | 249 | 249 | 243 | 244 | 58,000 |
| 2009/07/08 | 248 | 248 | 244 | 244 | 34,000 |
| 2009/07/07 | 256 | 256 | 248 | 249 | 50,000 |
| 2009/07/06 | 254 | 256 | 254 | 254 | 45,000 |
| 2009/07/03 | 251 | 257 | 251 | 256 | 86,000 |
| 2009/07/02 | 254 | 255 | 251 | 252 | 40,000 |
| 2009/07/01 | 256 | 256 | 252 | 253 | 56,000 |
| 2009/06/30 | 255 | 255 | 252 | 254 | 30,000 |
| 2009/06/29 | 256 | 261 | 250 | 252 | 89,000 |
| 2009/06/26 | 260 | 260 | 253 | 256 | 85,000 |
| 2009/06/25 | 238 | 257 | 238 | 257 | 153,000 |
| 2009/06/24 | 234 | 236 | 232 | 235 | 33,000 |
| 2009/06/23 | 228 | 234 | 228 | 229 | 45,000 |
| 2009/06/22 | 241 | 245 | 232 | 233 | 90,000 |
| 2009/06/19 | 243 | 247 | 237 | 239 | 44,000 |
| 2009/06/18 | 249 | 249 | 239 | 243 | 47,000 |
| 2009/06/17 | 233 | 249 | 233 | 246 | 56,000 |
| 2009/06/16 | 240 | 241 | 233 | 237 | 66,000 |
| 2009/06/15 | 255 | 255 | 247 | 247 | 42,000 |
| 2009/06/12 | 257 | 257 | 245 | 257 | 118,000 |
| 2009/06/11 | 250 | 255 | 249 | 252 | 82,000 |
| 2009/06/10 | 237 | 252 | 237 | 249 | 98,000 |
| 2009/06/09 | 244 | 248 | 241 | 242 | 74,000 |
| 2009/06/08 | 249 | 257 | 242 | 249 | 144,000 |
| 2009/06/05 | 240 | 249 | 239 | 243 | 293,000 |
| 2009/06/04 | 215 | 234 | 214 | 230 | 165,000 |
| 2009/06/03 | 212 | 215 | 210 | 215 | 37,000 |
| 2009/06/02 | 215 | 219 | 212 | 212 | 59,000 |
| 2009/06/01 | 215 | 219 | 211 | 214 | 81,000 |
| 2009/05/29 | 211 | 214 | 211 | 212 | 49,000 |
| 2009/05/28 | 210 | 211 | 209 | 210 | 28,000 |
| 2009/05/27 | 215 | 215 | 210 | 211 | 52,000 |
| 2009/05/26 | 214 | 214 | 210 | 212 | 42,000 |
| 2009/05/25 | 209 | 212 | 209 | 212 | 89,000 |
| 2009/05/22 | 198 | 204 | 198 | 203 | 69,000 |
| 2009/05/21 | 198 | 200 | 197 | 199 | 20,000 |
| 2009/05/20 | 195 | 199 | 195 | 198 | 18,000 |
| 2009/05/19 | 195 | 200 | 194 | 200 | 16,000 |
| 2009/05/18 | 200 | 200 | 195 | 196 | 12,000 |
| 2009/05/15 | 198 | 200 | 194 | 199 | 37,000 |
| 2009/05/14 | 201 | 201 | 195 | 198 | 42,000 |
| 2009/05/13 | 202 | 202 | 199 | 199 | 12,000 |
| 2009/05/12 | 204 | 205 | 199 | 200 | 14,000 |
| 2009/05/11 | 199 | 205 | 199 | 204 | 31,000 |
| 2009/05/08 | 202 | 202 | 198 | 201 | 15,000 |
| 2009/05/07 | 209 | 209 | 201 | 203 | 15,000 |
| 2009/05/01 | 193 | 202 | 193 | 200 | 40,000 |
| 2009/04/30 | 204 | 206 | 196 | 196 | 30,000 |
| 2009/04/28 | 201 | 205 | 199 | 199 | 48,000 |
| 2009/04/27 | 205 | 206 | 201 | 201 | 49,000 |
| 2009/04/24 | 205 | 205 | 201 | 202 | 51,000 |
| 2009/04/23 | 202 | 205 | 200 | 204 | 76,000 |
| 2009/04/22 | 212 | 215 | 205 | 207 | 90,000 |
| 2009/04/21 | 194 | 222 | 193 | 212 | 175,000 |
| 2009/04/20 | 192 | 193 | 191 | 193 | 12,000 |
| 2009/04/17 | 193 | 195 | 192 | 192 | 8,000 |
| 2009/04/16 | 190 | 193 | 190 | 193 | 9,000 |
| 2009/04/15 | 195 | 195 | 189 | 190 | 35,000 |
| 2009/04/14 | 184 | 194 | 182 | 194 | 37,000 |
| 2009/04/13 | 183 | 189 | 183 | 186 | 15,000 |
| 2009/04/10 | 189 | 189 | 184 | 186 | 11,000 |
| 2009/04/09 | 182 | 188 | 182 | 188 | 14,000 |
| 2009/04/08 | 186 | 186 | 184 | 184 | 12,000 |
| 2009/04/07 | 193 | 193 | 186 | 191 | 12,000 |
| 2009/04/06 | 188 | 192 | 187 | 192 | 24,000 |
| 2009/04/03 | 195 | 195 | 189 | 192 | 19,000 |
| 2009/04/02 | 195 | 195 | 190 | 195 | 50,000 |
| 2009/04/01 | 195 | 195 | 189 | 195 | 43,000 |
| 2009/03/31 | 194 | 197 | 191 | 195 | 57,000 |
| 2009/03/30 | 198 | 200 | 193 | 194 | 126,000 |
| 2009/03/27 | 190 | 190 | 185 | 185 | 18,000 |
| 2009/03/26 | 190 | 190 | 186 | 190 | 15,000 |
| 2009/03/25 | 189 | 190 | 183 | 190 | 54,000 |
| 2009/03/24 | 188 | 190 | 185 | 190 | 45,000 |
| 2009/03/23 | 187 | 187 | 179 | 185 | 34,000 |
| 2009/03/19 | 182 | 183 | 181 | 182 | 13,000 |
| 2009/03/18 | 178 | 179 | 174 | 179 | 11,000 |
| 2009/03/17 | 175 | 180 | 171 | 179 | 21,000 |
| 2009/03/16 | 174 | 174 | 169 | 174 | 40,000 |
| 2009/03/13 | 162 | 169 | 161 | 169 | 61,000 |
| 2009/03/12 | 160 | 161 | 158 | 161 | 18,000 |
| 2009/03/11 | 159 | 166 | 159 | 159 | 16,000 |
| 2009/03/10 | 164 | 164 | 158 | 159 | 17,000 |
| 2009/03/09 | 163 | 164 | 163 | 163 | 7,000 |
| 2009/03/06 | 167 | 168 | 165 | 166 | 39,000 |
| 2009/03/05 | 166 | 168 | 164 | 167 | 30,000 |
| 2009/03/04 | 159 | 163 | 159 | 162 | 7,000 |
| 2009/03/03 | 159 | 159 | 155 | 159 | 10,000 |
| 2009/03/02 | 166 | 166 | 161 | 161 | 5,000 |
| 2009/02/27 | 163 | 165 | 159 | 165 | 10,000 |
| 2009/02/26 | 159 | 163 | 153 | 163 | 22,000 |
| 2009/02/25 | 165 | 165 | 153 | 158 | 48,000 |
| 2009/02/24 | 157 | 160 | 154 | 160 | 23,000 |
| 2009/02/23 | 162 | 162 | 156 | 162 | 11,000 |
| 2009/02/20 | 161 | 170 | 157 | 162 | 37,000 |
| 2009/02/19 | 169 | 169 | 156 | 156 | 22,000 |
| 2009/02/18 | 164 | 169 | 164 | 164 | 10,000 |
| 2009/02/17 | 166 | 168 | 165 | 167 | 18,000 |
| 2009/02/16 | 171 | 171 | 171 | 171 | 43,000 |
| 2009/02/13 | 170 | 170 | 161 | 162 | 45,000 |
| 2009/02/12 | 164 | 167 | 163 | 166 | 17,000 |
| 2009/02/10 | 171 | 172 | 171 | 172 | 6,000 |
| 2009/02/09 | 177 | 177 | 175 | 175 | 17,000 |
| 2009/02/06 | 180 | 180 | 179 | 179 | 2,000 |
| 2009/02/05 | 180 | 180 | 177 | 178 | 27,000 |
| 2009/02/04 | 176 | 180 | 176 | 177 | 8,000 |
| 2009/02/03 | 178 | 180 | 177 | 180 | 13,000 |
| 2009/02/02 | 180 | 180 | 174 | 177 | 16,000 |
| 2009/01/30 | 185 | 185 | 177 | 180 | 28,000 |
| 2009/01/29 | 181 | 185 | 181 | 185 | 29,000 |
| 2009/01/28 | 184 | 184 | 180 | 183 | 16,000 |
| 2009/01/27 | 183 | 185 | 180 | 184 | 24,000 |
| 2009/01/26 | 180 | 181 | 178 | 178 | 15,000 |
| 2009/01/23 | 185 | 185 | 182 | 184 | 29,000 |
| 2009/01/22 | 188 | 188 | 181 | 185 | 25,000 |
| 2009/01/21 | 180 | 194 | 180 | 183 | 27,000 |
| 2009/01/20 | 196 | 196 | 185 | 185 | 25,000 |
| 2009/01/19 | 196 | 196 | 190 | 194 | 14,000 |
| 2009/01/16 | 189 | 197 | 184 | 196 | 37,000 |
| 2009/01/15 | 184 | 190 | 180 | 190 | 52,000 |
| 2009/01/14 | 179 | 183 | 179 | 183 | 14,000 |
| 2009/01/13 | 189 | 190 | 177 | 177 | 29,000 |
| 2009/01/09 | 199 | 200 | 187 | 193 | 33,000 |
| 2009/01/08 | 198 | 198 | 196 | 197 | 12,000 |
| 2009/01/07 | 198 | 203 | 198 | 200 | 47,000 |
| 2009/01/06 | 192 | 196 | 191 | 195 | 17,000 |
| 2009/01/05 | 197 | 205 | 195 | 195 | 10,000 |