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 |
|---|---|---|---|---|---|
| 2010/12/30 | 256 | 256 | 253 | 253 | 27,000 |
| 2010/12/29 | 251 | 259 | 249 | 259 | 54,000 |
| 2010/12/28 | 253 | 256 | 250 | 251 | 54,000 |
| 2010/12/27 | 250 | 253 | 249 | 253 | 45,000 |
| 2010/12/24 | 245 | 252 | 245 | 251 | 93,000 |
| 2010/12/22 | 252 | 252 | 242 | 246 | 124,000 |
| 2010/12/21 | 245 | 248 | 240 | 246 | 97,000 |
| 2010/12/20 | 250 | 251 | 241 | 246 | 64,000 |
| 2010/12/17 | 247 | 250 | 247 | 250 | 61,000 |
| 2010/12/16 | 248 | 249 | 245 | 247 | 81,000 |
| 2010/12/15 | 248 | 248 | 244 | 248 | 74,000 |
| 2010/12/14 | 237 | 245 | 237 | 244 | 94,000 |
| 2010/12/13 | 235 | 237 | 235 | 237 | 52,000 |
| 2010/12/10 | 236 | 236 | 233 | 235 | 100,000 |
| 2010/12/09 | 239 | 239 | 234 | 236 | 58,000 |
| 2010/12/08 | 235 | 238 | 235 | 238 | 75,000 |
| 2010/12/07 | 235 | 236 | 234 | 235 | 76,000 |
| 2010/12/06 | 225 | 236 | 225 | 236 | 130,000 |
| 2010/12/03 | 224 | 225 | 223 | 223 | 17,000 |
| 2010/12/02 | 229 | 229 | 221 | 222 | 53,000 |
| 2010/12/01 | 218 | 225 | 218 | 223 | 35,000 |
| 2010/11/30 | 225 | 226 | 220 | 221 | 45,000 |
| 2010/11/29 | 221 | 225 | 221 | 223 | 18,000 |
| 2010/11/26 | 222 | 224 | 221 | 221 | 17,000 |
| 2010/11/25 | 226 | 226 | 222 | 223 | 40,000 |
| 2010/11/24 | 217 | 222 | 216 | 222 | 47,000 |
| 2010/11/22 | 215 | 219 | 215 | 218 | 31,000 |
| 2010/11/19 | 220 | 222 | 213 | 214 | 79,000 |
| 2010/11/18 | 218 | 218 | 216 | 218 | 16,000 |
| 2010/11/17 | 215 | 215 | 214 | 215 | 7,000 |
| 2010/11/16 | 214 | 217 | 213 | 215 | 37,000 |
| 2010/11/15 | 222 | 222 | 216 | 216 | 44,000 |
| 2010/11/12 | 219 | 219 | 216 | 219 | 22,000 |
| 2010/11/11 | 219 | 219 | 216 | 218 | 27,000 |
| 2010/11/10 | 215 | 218 | 215 | 218 | 33,000 |
| 2010/11/09 | 212 | 216 | 211 | 215 | 29,000 |
| 2010/11/08 | 213 | 213 | 208 | 212 | 28,000 |
| 2010/11/05 | 202 | 210 | 202 | 208 | 55,000 |
| 2010/11/04 | 201 | 203 | 199 | 201 | 12,000 |
| 2010/11/02 | 204 | 204 | 200 | 201 | 19,000 |
| 2010/11/01 | 204 | 204 | 200 | 202 | 29,000 |
| 2010/10/29 | 207 | 207 | 198 | 199 | 53,000 |
| 2010/10/28 | 208 | 210 | 208 | 209 | 48,000 |
| 2010/10/27 | 209 | 212 | 208 | 208 | 31,000 |
| 2010/10/26 | 207 | 210 | 206 | 210 | 23,000 |
| 2010/10/25 | 208 | 210 | 206 | 210 | 54,000 |
| 2010/10/22 | 200 | 205 | 200 | 204 | 17,000 |
| 2010/10/21 | 205 | 205 | 199 | 203 | 38,000 |
| 2010/10/20 | 201 | 206 | 201 | 204 | 56,000 |
| 2010/10/19 | 204 | 214 | 204 | 207 | 16,000 |
| 2010/10/18 | 209 | 209 | 193 | 206 | 34,000 |
| 2010/10/15 | 210 | 213 | 209 | 209 | 31,000 |
| 2010/10/14 | 211 | 212 | 210 | 212 | 23,000 |
| 2010/10/13 | 216 | 216 | 208 | 211 | 44,000 |
| 2010/10/12 | 218 | 218 | 212 | 212 | 19,000 |
| 2010/10/08 | 216 | 219 | 214 | 218 | 22,000 |
| 2010/10/07 | 220 | 221 | 220 | 221 | 6,000 |
| 2010/10/06 | 219 | 220 | 218 | 220 | 8,000 |
| 2010/10/05 | 212 | 217 | 212 | 217 | 14,000 |
| 2010/10/04 | 219 | 219 | 212 | 213 | 14,000 |
| 2010/10/01 | 226 | 226 | 215 | 217 | 23,000 |
| 2010/09/30 | 229 | 229 | 224 | 224 | 13,000 |
| 2010/09/29 | 223 | 228 | 223 | 227 | 15,000 |
| 2010/09/28 | 221 | 224 | 220 | 223 | 10,000 |
| 2010/09/27 | 220 | 222 | 220 | 221 | 15,000 |
| 2010/09/24 | 221 | 223 | 220 | 220 | 38,000 |
| 2010/09/22 | 220 | 226 | 220 | 221 | 18,000 |
| 2010/09/21 | 223 | 228 | 220 | 220 | 29,000 |
| 2010/09/17 | 220 | 225 | 220 | 223 | 27,000 |
| 2010/09/16 | 224 | 224 | 216 | 221 | 20,000 |
| 2010/09/15 | 217 | 224 | 216 | 223 | 38,000 |
| 2010/09/14 | 224 | 224 | 220 | 223 | 31,000 |
| 2010/09/13 | 221 | 222 | 221 | 222 | 10,000 |
| 2010/09/10 | 222 | 222 | 218 | 220 | 55,000 |
| 2010/09/09 | 216 | 219 | 216 | 219 | 9,000 |
| 2010/09/08 | 216 | 216 | 214 | 216 | 28,000 |
| 2010/09/07 | 214 | 216 | 214 | 215 | 14,000 |
| 2010/09/06 | 211 | 216 | 211 | 215 | 28,000 |
| 2010/09/03 | 211 | 219 | 211 | 211 | 25,000 |
| 2010/09/02 | 213 | 213 | 210 | 211 | 17,000 |
| 2010/09/01 | 211 | 213 | 209 | 210 | 31,000 |
| 2010/08/31 | 215 | 217 | 211 | 211 | 19,000 |
| 2010/08/30 | 221 | 224 | 215 | 216 | 43,000 |
| 2010/08/27 | 214 | 218 | 213 | 215 | 26,000 |
| 2010/08/26 | 219 | 219 | 217 | 218 | 10,000 |
| 2010/08/25 | 217 | 218 | 214 | 216 | 40,000 |
| 2010/08/24 | 214 | 217 | 213 | 217 | 26,000 |
| 2010/08/23 | 219 | 219 | 215 | 217 | 18,000 |
| 2010/08/20 | 216 | 216 | 214 | 214 | 5,000 |
| 2010/08/19 | 212 | 217 | 210 | 217 | 34,000 |
| 2010/08/18 | 210 | 214 | 210 | 212 | 19,000 |
| 2010/08/17 | 214 | 214 | 210 | 210 | 18,000 |
| 2010/08/16 | 220 | 220 | 208 | 214 | 43,000 |
| 2010/08/13 | 220 | 221 | 216 | 219 | 51,000 |
| 2010/08/12 | 214 | 218 | 213 | 218 | 53,000 |
| 2010/08/11 | 214 | 214 | 212 | 214 | 25,000 |
| 2010/08/10 | 215 | 222 | 211 | 214 | 27,000 |
| 2010/08/09 | 223 | 223 | 214 | 214 | 18,000 |
| 2010/08/06 | 221 | 221 | 219 | 219 | 7,000 |
| 2010/08/05 | 220 | 223 | 220 | 221 | 15,000 |
| 2010/08/04 | 220 | 221 | 214 | 219 | 27,000 |
| 2010/08/03 | 216 | 220 | 216 | 218 | 11,000 |
| 2010/08/02 | 214 | 220 | 213 | 218 | 17,000 |
| 2010/07/30 | 219 | 219 | 215 | 218 | 16,000 |
| 2010/07/29 | 218 | 219 | 217 | 219 | 14,000 |
| 2010/07/28 | 221 | 224 | 221 | 222 | 13,000 |
| 2010/07/27 | 220 | 221 | 218 | 221 | 23,000 |
| 2010/07/26 | 228 | 228 | 223 | 224 | 9,000 |
| 2010/07/23 | 226 | 226 | 221 | 224 | 50,000 |
| 2010/07/22 | 214 | 215 | 214 | 215 | 23,000 |
| 2010/07/21 | 220 | 220 | 213 | 214 | 22,000 |
| 2010/07/20 | 221 | 227 | 206 | 216 | 48,000 |
| 2010/07/16 | 232 | 232 | 221 | 225 | 36,000 |
| 2010/07/15 | 239 | 240 | 235 | 235 | 48,000 |
| 2010/07/14 | 234 | 237 | 234 | 237 | 37,000 |
| 2010/07/13 | 231 | 234 | 231 | 231 | 18,000 |
| 2010/07/12 | 236 | 237 | 234 | 234 | 13,000 |
| 2010/07/09 | 235 | 236 | 233 | 236 | 19,000 |
| 2010/07/08 | 236 | 238 | 233 | 233 | 15,000 |
| 2010/07/07 | 237 | 237 | 228 | 230 | 26,000 |
| 2010/07/06 | 228 | 244 | 226 | 237 | 18,000 |
| 2010/07/05 | 229 | 230 | 227 | 227 | 22,000 |
| 2010/07/02 | 227 | 230 | 227 | 230 | 19,000 |
| 2010/07/01 | 228 | 234 | 227 | 227 | 16,000 |
| 2010/06/30 | 227 | 240 | 227 | 231 | 34,000 |
| 2010/06/29 | 236 | 244 | 231 | 235 | 34,000 |
| 2010/06/28 | 237 | 239 | 236 | 236 | 15,000 |
| 2010/06/25 | 238 | 241 | 238 | 241 | 20,000 |
| 2010/06/24 | 241 | 244 | 240 | 242 | 23,000 |
| 2010/06/23 | 245 | 246 | 241 | 241 | 21,000 |
| 2010/06/22 | 247 | 250 | 240 | 248 | 23,000 |
| 2010/06/21 | 244 | 247 | 243 | 247 | 16,000 |
| 2010/06/18 | 238 | 249 | 238 | 245 | 118,000 |
| 2010/06/17 | 245 | 246 | 243 | 246 | 20,000 |
| 2010/06/16 | 248 | 248 | 243 | 243 | 25,000 |
| 2010/06/15 | 241 | 242 | 240 | 242 | 27,000 |
| 2010/06/14 | 233 | 240 | 233 | 239 | 33,000 |
| 2010/06/11 | 238 | 238 | 233 | 233 | 87,000 |
| 2010/06/10 | 233 | 234 | 233 | 233 | 14,000 |
| 2010/06/09 | 235 | 236 | 233 | 233 | 19,000 |
| 2010/06/08 | 239 | 239 | 234 | 235 | 58,000 |
| 2010/06/07 | 240 | 244 | 237 | 239 | 36,000 |
| 2010/06/04 | 244 | 250 | 243 | 246 | 43,000 |
| 2010/06/03 | 237 | 242 | 236 | 242 | 56,000 |
| 2010/06/02 | 234 | 237 | 232 | 235 | 27,000 |
| 2010/06/01 | 235 | 235 | 232 | 233 | 25,000 |
| 2010/05/31 | 235 | 237 | 230 | 234 | 63,000 |
| 2010/05/28 | 240 | 241 | 236 | 236 | 32,000 |
| 2010/05/27 | 232 | 232 | 230 | 231 | 36,000 |
| 2010/05/26 | 233 | 236 | 230 | 232 | 27,000 |
| 2010/05/25 | 242 | 242 | 230 | 232 | 51,000 |
| 2010/05/24 | 247 | 249 | 236 | 244 | 65,000 |
| 2010/05/21 | 249 | 253 | 245 | 246 | 48,000 |
| 2010/05/20 | 258 | 260 | 253 | 260 | 23,000 |
| 2010/05/19 | 253 | 256 | 251 | 256 | 62,000 |
| 2010/05/18 | 263 | 268 | 260 | 261 | 41,000 |
| 2010/05/17 | 268 | 273 | 264 | 266 | 60,000 |
| 2010/05/14 | 260 | 271 | 260 | 268 | 93,000 |
| 2010/05/13 | 266 | 271 | 260 | 263 | 82,000 |
| 2010/05/12 | 267 | 269 | 266 | 267 | 41,000 |
| 2010/05/11 | 265 | 267 | 262 | 263 | 51,000 |
| 2010/05/10 | 256 | 261 | 252 | 260 | 77,000 |
| 2010/05/07 | 254 | 260 | 248 | 256 | 109,000 |
| 2010/05/06 | 270 | 273 | 267 | 270 | 64,000 |
| 2010/04/30 | 280 | 280 | 276 | 278 | 312,000 |
| 2010/04/28 | 265 | 269 | 259 | 269 | 111,000 |
| 2010/04/27 | 272 | 273 | 268 | 268 | 69,000 |
| 2010/04/26 | 260 | 272 | 256 | 272 | 162,000 |
| 2010/04/23 | 250 | 256 | 250 | 255 | 58,000 |
| 2010/04/22 | 257 | 257 | 249 | 252 | 38,000 |
| 2010/04/21 | 250 | 254 | 248 | 254 | 68,000 |
| 2010/04/20 | 251 | 259 | 250 | 252 | 23,000 |
| 2010/04/19 | 249 | 261 | 248 | 250 | 90,000 |
| 2010/04/16 | 263 | 263 | 258 | 259 | 27,000 |
| 2010/04/15 | 262 | 263 | 260 | 262 | 57,000 |
| 2010/04/14 | 263 | 263 | 260 | 262 | 32,000 |
| 2010/04/13 | 263 | 263 | 259 | 259 | 26,000 |
| 2010/04/12 | 259 | 263 | 259 | 262 | 22,000 |
| 2010/04/09 | 260 | 262 | 259 | 259 | 22,000 |
| 2010/04/08 | 262 | 263 | 259 | 260 | 29,000 |
| 2010/04/07 | 263 | 263 | 261 | 263 | 18,000 |
| 2010/04/06 | 265 | 265 | 260 | 262 | 35,000 |
| 2010/04/05 | 263 | 264 | 261 | 262 | 47,000 |
| 2010/04/02 | 263 | 264 | 261 | 261 | 55,000 |
| 2010/04/01 | 266 | 266 | 262 | 264 | 49,000 |
| 2010/03/31 | 265 | 266 | 262 | 266 | 34,000 |
| 2010/03/30 | 266 | 266 | 262 | 265 | 63,000 |
| 2010/03/29 | 265 | 266 | 262 | 264 | 32,000 |
| 2010/03/26 | 265 | 272 | 262 | 268 | 120,000 |
| 2010/03/25 | 266 | 268 | 261 | 261 | 71,000 |
| 2010/03/24 | 263 | 265 | 261 | 265 | 41,000 |
| 2010/03/23 | 262 | 262 | 259 | 259 | 30,000 |
| 2010/03/19 | 267 | 267 | 258 | 263 | 51,000 |
| 2010/03/18 | 268 | 269 | 265 | 265 | 53,000 |
| 2010/03/17 | 274 | 274 | 268 | 270 | 63,000 |
| 2010/03/16 | 265 | 268 | 263 | 266 | 91,000 |
| 2010/03/15 | 262 | 265 | 261 | 265 | 71,000 |
| 2010/03/12 | 257 | 261 | 255 | 261 | 134,000 |
| 2010/03/11 | 256 | 257 | 253 | 256 | 59,000 |
| 2010/03/10 | 248 | 257 | 248 | 255 | 157,000 |
| 2010/03/09 | 242 | 248 | 242 | 247 | 48,000 |
| 2010/03/08 | 248 | 249 | 245 | 247 | 26,000 |
| 2010/03/05 | 243 | 246 | 240 | 242 | 36,000 |
| 2010/03/04 | 244 | 244 | 243 | 243 | 24,000 |
| 2010/03/03 | 243 | 244 | 243 | 243 | 19,000 |
| 2010/03/02 | 245 | 245 | 242 | 243 | 12,000 |
| 2010/03/01 | 242 | 245 | 242 | 245 | 6,000 |
| 2010/02/26 | 240 | 243 | 240 | 242 | 25,000 |
| 2010/02/25 | 243 | 243 | 240 | 242 | 35,000 |
| 2010/02/24 | 243 | 243 | 240 | 241 | 45,000 |
| 2010/02/23 | 245 | 245 | 241 | 243 | 25,000 |
| 2010/02/22 | 248 | 248 | 243 | 245 | 25,000 |
| 2010/02/19 | 243 | 243 | 242 | 242 | 48,000 |
| 2010/02/18 | 245 | 246 | 242 | 243 | 52,000 |
| 2010/02/17 | 245 | 249 | 243 | 247 | 87,000 |
| 2010/02/16 | 236 | 238 | 232 | 237 | 74,000 |
| 2010/02/15 | 230 | 230 | 228 | 229 | 38,000 |
| 2010/02/12 | 229 | 230 | 228 | 230 | 47,000 |
| 2010/02/10 | 232 | 233 | 229 | 233 | 34,000 |
| 2010/02/09 | 224 | 229 | 223 | 227 | 42,000 |
| 2010/02/08 | 226 | 235 | 226 | 227 | 28,000 |
| 2010/02/05 | 225 | 229 | 225 | 228 | 34,000 |
| 2010/02/04 | 232 | 232 | 229 | 229 | 11,000 |
| 2010/02/03 | 234 | 236 | 229 | 233 | 22,000 |
| 2010/02/02 | 227 | 233 | 226 | 229 | 29,000 |
| 2010/02/01 | 232 | 232 | 226 | 227 | 29,000 |
| 2010/01/29 | 236 | 237 | 232 | 232 | 20,000 |
| 2010/01/28 | 235 | 236 | 234 | 236 | 29,000 |
| 2010/01/27 | 244 | 244 | 238 | 238 | 26,000 |
| 2010/01/26 | 246 | 249 | 244 | 244 | 16,000 |
| 2010/01/25 | 246 | 247 | 243 | 246 | 29,000 |
| 2010/01/22 | 250 | 250 | 246 | 248 | 39,000 |
| 2010/01/21 | 248 | 251 | 245 | 251 | 41,000 |
| 2010/01/20 | 249 | 252 | 248 | 250 | 29,000 |
| 2010/01/19 | 243 | 247 | 243 | 247 | 20,000 |
| 2010/01/18 | 245 | 246 | 245 | 246 | 10,000 |
| 2010/01/15 | 250 | 250 | 245 | 246 | 39,000 |
| 2010/01/14 | 249 | 250 | 248 | 250 | 31,000 |
| 2010/01/13 | 245 | 246 | 243 | 246 | 23,000 |
| 2010/01/12 | 240 | 245 | 240 | 245 | 25,000 |
| 2010/01/08 | 244 | 244 | 238 | 240 | 28,000 |
| 2010/01/07 | 241 | 242 | 237 | 237 | 27,000 |
| 2010/01/06 | 240 | 240 | 235 | 236 | 18,000 |
| 2010/01/05 | 245 | 245 | 233 | 233 | 54,000 |
| 2010/01/04 | 240 | 241 | 239 | 241 | 23,000 |