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 |
---|---|---|---|---|---|
2011/12/30 | 213 | 216 | 213 | 216 | 31,000 |
2011/12/29 | 212 | 216 | 212 | 214 | 52,000 |
2011/12/28 | 212 | 214 | 212 | 212 | 14,000 |
2011/12/27 | 212 | 214 | 210 | 213 | 50,000 |
2011/12/26 | 215 | 216 | 211 | 212 | 115,000 |
2011/12/22 | 218 | 218 | 214 | 215 | 43,000 |
2011/12/21 | 217 | 218 | 215 | 217 | 28,000 |
2011/12/20 | 215 | 217 | 213 | 216 | 23,000 |
2011/12/19 | 216 | 216 | 211 | 215 | 44,000 |
2011/12/16 | 220 | 220 | 216 | 216 | 44,000 |
2011/12/15 | 220 | 221 | 220 | 220 | 46,000 |
2011/12/14 | 224 | 224 | 223 | 223 | 35,000 |
2011/12/13 | 224 | 224 | 222 | 224 | 41,000 |
2011/12/12 | 227 | 227 | 223 | 226 | 84,000 |
2011/12/09 | 224 | 225 | 223 | 223 | 55,000 |
2011/12/08 | 226 | 226 | 222 | 225 | 29,000 |
2011/12/07 | 224 | 226 | 223 | 226 | 36,000 |
2011/12/06 | 225 | 225 | 223 | 223 | 63,000 |
2011/12/05 | 226 | 226 | 224 | 225 | 37,000 |
2011/12/02 | 218 | 221 | 217 | 221 | 33,000 |
2011/12/01 | 217 | 220 | 216 | 217 | 48,000 |
2011/11/30 | 213 | 214 | 211 | 211 | 36,000 |
2011/11/29 | 213 | 214 | 211 | 214 | 30,000 |
2011/11/28 | 207 | 213 | 206 | 213 | 22,000 |
2011/11/25 | 212 | 212 | 206 | 207 | 34,000 |
2011/11/24 | 206 | 209 | 206 | 209 | 29,000 |
2011/11/22 | 207 | 215 | 205 | 207 | 53,000 |
2011/11/21 | 210 | 212 | 207 | 210 | 48,000 |
2011/11/18 | 209 | 212 | 209 | 210 | 26,000 |
2011/11/17 | 209 | 212 | 209 | 209 | 38,000 |
2011/11/16 | 210 | 211 | 210 | 210 | 13,000 |
2011/11/15 | 210 | 212 | 209 | 210 | 35,000 |
2011/11/14 | 211 | 212 | 209 | 212 | 167,000 |
2011/11/11 | 212 | 212 | 202 | 207 | 87,000 |
2011/11/10 | 215 | 215 | 210 | 212 | 63,000 |
2011/11/09 | 222 | 223 | 216 | 219 | 60,000 |
2011/11/08 | 226 | 226 | 221 | 221 | 64,000 |
2011/11/07 | 228 | 228 | 226 | 228 | 18,000 |
2011/11/04 | 226 | 226 | 225 | 226 | 12,000 |
2011/11/02 | 225 | 226 | 222 | 226 | 47,000 |
2011/11/01 | 230 | 230 | 225 | 225 | 87,000 |
2011/10/31 | 229 | 233 | 228 | 230 | 52,000 |
2011/10/28 | 231 | 234 | 228 | 229 | 230,000 |
2011/10/27 | 237 | 237 | 233 | 237 | 23,000 |
2011/10/26 | 234 | 236 | 232 | 234 | 30,000 |
2011/10/25 | 237 | 238 | 233 | 235 | 52,000 |
2011/10/24 | 235 | 235 | 232 | 235 | 31,000 |
2011/10/21 | 230 | 235 | 229 | 230 | 24,000 |
2011/10/20 | 231 | 232 | 229 | 229 | 36,000 |
2011/10/19 | 235 | 235 | 230 | 232 | 33,000 |
2011/10/18 | 235 | 238 | 235 | 236 | 18,000 |
2011/10/17 | 239 | 240 | 237 | 240 | 37,000 |
2011/10/14 | 236 | 237 | 234 | 237 | 38,000 |
2011/10/13 | 238 | 240 | 236 | 236 | 18,000 |
2011/10/12 | 234 | 240 | 234 | 237 | 37,000 |
2011/10/11 | 232 | 242 | 231 | 235 | 65,000 |
2011/10/07 | 228 | 234 | 227 | 227 | 66,000 |
2011/10/06 | 232 | 232 | 222 | 222 | 62,000 |
2011/10/05 | 237 | 238 | 226 | 226 | 67,000 |
2011/10/04 | 234 | 234 | 231 | 234 | 40,000 |
2011/10/03 | 241 | 241 | 233 | 235 | 73,000 |
2011/09/30 | 248 | 249 | 244 | 246 | 41,000 |
2011/09/29 | 242 | 248 | 240 | 248 | 72,000 |
2011/09/28 | 237 | 244 | 237 | 244 | 105,000 |
2011/09/27 | 238 | 238 | 233 | 237 | 59,000 |
2011/09/26 | 236 | 243 | 233 | 233 | 115,000 |
2011/09/22 | 240 | 241 | 237 | 241 | 122,000 |
2011/09/21 | 236 | 236 | 234 | 234 | 40,000 |
2011/09/20 | 240 | 242 | 234 | 234 | 56,000 |
2011/09/16 | 237 | 246 | 237 | 242 | 91,000 |
2011/09/15 | 236 | 237 | 232 | 234 | 47,000 |
2011/09/14 | 233 | 235 | 232 | 232 | 62,000 |
2011/09/13 | 234 | 236 | 233 | 234 | 41,000 |
2011/09/12 | 235 | 235 | 230 | 232 | 90,000 |
2011/09/09 | 238 | 239 | 236 | 238 | 81,000 |
2011/09/08 | 245 | 245 | 236 | 236 | 98,000 |
2011/09/07 | 240 | 241 | 238 | 241 | 57,000 |
2011/09/06 | 246 | 246 | 233 | 235 | 157,000 |
2011/09/05 | 244 | 250 | 244 | 250 | 60,000 |
2011/09/02 | 247 | 254 | 245 | 248 | 126,000 |
2011/09/01 | 248 | 250 | 247 | 249 | 79,000 |
2011/08/31 | 252 | 252 | 248 | 249 | 77,000 |
2011/08/30 | 251 | 254 | 251 | 254 | 94,000 |
2011/08/29 | 244 | 250 | 244 | 248 | 100,000 |
2011/08/26 | 240 | 241 | 237 | 241 | 57,000 |
2011/08/25 | 239 | 243 | 238 | 241 | 119,000 |
2011/08/24 | 242 | 242 | 232 | 234 | 106,000 |
2011/08/23 | 235 | 237 | 230 | 236 | 86,000 |
2011/08/22 | 238 | 239 | 231 | 231 | 74,000 |
2011/08/19 | 244 | 244 | 239 | 239 | 85,000 |
2011/08/18 | 252 | 252 | 247 | 248 | 77,000 |
2011/08/17 | 255 | 255 | 245 | 252 | 66,000 |
2011/08/16 | 256 | 258 | 252 | 254 | 62,000 |
2011/08/15 | 257 | 258 | 252 | 255 | 60,000 |
2011/08/12 | 251 | 258 | 249 | 252 | 83,000 |
2011/08/11 | 241 | 251 | 241 | 250 | 113,000 |
2011/08/10 | 249 | 251 | 246 | 251 | 116,000 |
2011/08/09 | 230 | 242 | 228 | 241 | 159,000 |
2011/08/08 | 250 | 250 | 238 | 238 | 127,000 |
2011/08/05 | 247 | 253 | 246 | 250 | 178,000 |
2011/08/04 | 261 | 264 | 261 | 263 | 58,000 |
2011/08/03 | 264 | 264 | 259 | 261 | 100,000 |
2011/08/02 | 272 | 272 | 267 | 268 | 71,000 |
2011/08/01 | 269 | 273 | 267 | 272 | 78,000 |
2011/07/29 | 269 | 270 | 265 | 269 | 79,000 |
2011/07/28 | 279 | 279 | 266 | 269 | 306,000 |
2011/07/27 | 284 | 284 | 281 | 281 | 91,000 |
2011/07/26 | 285 | 286 | 283 | 284 | 160,000 |
2011/07/25 | 284 | 285 | 282 | 284 | 120,000 |
2011/07/22 | 283 | 283 | 280 | 282 | 79,000 |
2011/07/21 | 283 | 283 | 279 | 279 | 77,000 |
2011/07/20 | 285 | 286 | 282 | 285 | 149,000 |
2011/07/19 | 279 | 283 | 279 | 281 | 107,000 |
2011/07/15 | 288 | 288 | 283 | 283 | 247,000 |
2011/07/14 | 277 | 294 | 275 | 286 | 661,000 |
2011/07/13 | 273 | 278 | 273 | 278 | 108,000 |
2011/07/12 | 273 | 275 | 270 | 273 | 99,000 |
2011/07/11 | 275 | 276 | 273 | 276 | 92,000 |
2011/07/08 | 270 | 273 | 270 | 272 | 132,000 |
2011/07/07 | 268 | 268 | 266 | 268 | 45,000 |
2011/07/06 | 264 | 267 | 263 | 265 | 61,000 |
2011/07/05 | 266 | 269 | 263 | 264 | 113,000 |
2011/07/04 | 272 | 272 | 269 | 270 | 79,000 |
2011/07/01 | 269 | 270 | 268 | 269 | 82,000 |
2011/06/30 | 268 | 269 | 265 | 269 | 95,000 |
2011/06/29 | 268 | 270 | 262 | 267 | 122,000 |
2011/06/28 | 277 | 280 | 257 | 261 | 293,000 |
2011/06/27 | 277 | 278 | 275 | 277 | 102,000 |
2011/06/24 | 274 | 279 | 271 | 277 | 194,000 |
2011/06/23 | 271 | 276 | 269 | 274 | 122,000 |
2011/06/22 | 271 | 275 | 265 | 271 | 164,000 |
2011/06/21 | 265 | 272 | 265 | 270 | 109,000 |
2011/06/20 | 267 | 270 | 262 | 264 | 84,000 |
2011/06/17 | 278 | 278 | 267 | 267 | 187,000 |
2011/06/16 | 269 | 282 | 269 | 277 | 324,000 |
2011/06/15 | 273 | 276 | 268 | 273 | 529,000 |
2011/06/14 | 242 | 272 | 240 | 270 | 812,000 |
2011/06/13 | 237 | 243 | 235 | 241 | 91,000 |
2011/06/10 | 237 | 240 | 235 | 237 | 106,000 |
2011/06/09 | 237 | 237 | 233 | 235 | 76,000 |
2011/06/08 | 237 | 237 | 233 | 236 | 41,000 |
2011/06/07 | 230 | 236 | 230 | 235 | 64,000 |
2011/06/06 | 241 | 241 | 229 | 233 | 150,000 |
2011/06/03 | 246 | 246 | 239 | 240 | 92,000 |
2011/06/02 | 244 | 248 | 242 | 246 | 106,000 |
2011/06/01 | 248 | 249 | 245 | 249 | 36,000 |
2011/05/31 | 245 | 249 | 245 | 247 | 75,000 |
2011/05/30 | 240 | 248 | 237 | 246 | 114,000 |
2011/05/27 | 241 | 241 | 238 | 239 | 43,000 |
2011/05/26 | 241 | 243 | 239 | 242 | 70,000 |
2011/05/25 | 242 | 242 | 236 | 238 | 72,000 |
2011/05/24 | 240 | 241 | 236 | 239 | 131,000 |
2011/05/23 | 245 | 245 | 240 | 242 | 62,000 |
2011/05/20 | 247 | 247 | 245 | 245 | 65,000 |
2011/05/19 | 252 | 256 | 245 | 246 | 108,000 |
2011/05/18 | 245 | 250 | 244 | 249 | 68,000 |
2011/05/17 | 242 | 245 | 240 | 244 | 96,000 |
2011/05/16 | 252 | 253 | 244 | 245 | 125,000 |
2011/05/13 | 253 | 257 | 249 | 251 | 184,000 |
2011/05/12 | 259 | 262 | 250 | 251 | 302,000 |
2011/05/11 | 264 | 264 | 259 | 261 | 188,000 |
2011/05/10 | 264 | 265 | 258 | 264 | 125,000 |
2011/05/09 | 264 | 266 | 261 | 265 | 206,000 |
2011/05/06 | 255 | 260 | 254 | 259 | 164,000 |
2011/05/02 | 253 | 261 | 252 | 259 | 356,000 |
2011/04/28 | 245 | 255 | 242 | 248 | 1,126,000 |
2011/04/27 | 233 | 235 | 233 | 234 | 175,000 |
2011/04/26 | 237 | 238 | 234 | 234 | 58,000 |
2011/04/25 | 239 | 240 | 237 | 238 | 88,000 |
2011/04/22 | 237 | 239 | 237 | 238 | 56,000 |
2011/04/21 | 244 | 244 | 238 | 238 | 155,000 |
2011/04/20 | 242 | 244 | 239 | 241 | 81,000 |
2011/04/19 | 244 | 244 | 240 | 241 | 49,000 |
2011/04/18 | 243 | 246 | 242 | 244 | 60,000 |
2011/04/15 | 248 | 248 | 243 | 243 | 90,000 |
2011/04/14 | 244 | 247 | 241 | 246 | 93,000 |
2011/04/13 | 242 | 247 | 240 | 244 | 60,000 |
2011/04/12 | 243 | 246 | 241 | 242 | 81,000 |
2011/04/11 | 246 | 250 | 242 | 247 | 72,000 |
2011/04/08 | 237 | 246 | 236 | 245 | 98,000 |
2011/04/07 | 240 | 243 | 239 | 240 | 115,000 |
2011/04/06 | 243 | 248 | 242 | 242 | 141,000 |
2011/04/05 | 261 | 261 | 244 | 248 | 338,000 |
2011/04/04 | 267 | 268 | 262 | 263 | 204,000 |
2011/04/01 | 259 | 266 | 258 | 264 | 241,000 |
2011/03/31 | 260 | 261 | 253 | 261 | 103,000 |
2011/03/30 | 253 | 261 | 248 | 259 | 261,000 |
2011/03/29 | 253 | 255 | 247 | 250 | 246,000 |
2011/03/28 | 261 | 266 | 257 | 260 | 211,000 |
2011/03/25 | 274 | 275 | 258 | 261 | 276,000 |
2011/03/24 | 268 | 271 | 265 | 267 | 126,000 |
2011/03/23 | 272 | 274 | 255 | 263 | 415,000 |
2011/03/22 | 268 | 275 | 265 | 272 | 271,000 |
2011/03/18 | 245 | 254 | 243 | 252 | 179,000 |
2011/03/17 | 230 | 243 | 222 | 238 | 288,000 |
2011/03/16 | 225 | 241 | 218 | 230 | 783,000 |
2011/03/15 | 260 | 262 | 200 | 219 | 677,000 |
2011/03/14 | 259 | 271 | 258 | 260 | 452,000 |
2011/03/11 | 283 | 284 | 278 | 283 | 316,000 |
2011/03/10 | 286 | 288 | 285 | 285 | 638,000 |
2011/03/09 | 295 | 296 | 288 | 288 | 1,232,000 |
2011/03/08 | 270 | 309 | 270 | 301 | 2,313,000 |
2011/03/07 | 276 | 280 | 270 | 271 | 503,000 |
2011/03/04 | 291 | 291 | 284 | 284 | 305,000 |
2011/03/03 | 288 | 292 | 288 | 288 | 220,000 |
2011/03/02 | 291 | 295 | 290 | 290 | 233,000 |
2011/03/01 | 294 | 302 | 288 | 295 | 652,000 |
2011/02/28 | 307 | 313 | 303 | 307 | 134,000 |
2011/02/25 | 300 | 308 | 298 | 306 | 198,000 |
2011/02/24 | 317 | 324 | 303 | 304 | 132,000 |
2011/02/23 | 315 | 323 | 315 | 318 | 107,000 |
2011/02/22 | 328 | 329 | 313 | 323 | 119,000 |
2011/02/21 | 331 | 332 | 324 | 329 | 82,000 |
2011/02/18 | 334 | 335 | 331 | 331 | 84,000 |
2011/02/17 | 340 | 340 | 334 | 334 | 78,000 |
2011/02/16 | 339 | 342 | 336 | 337 | 114,000 |
2011/02/15 | 337 | 341 | 333 | 339 | 245,000 |
2011/02/14 | 337 | 338 | 337 | 338 | 90,000 |
2011/02/10 | 338 | 338 | 330 | 334 | 163,000 |
2011/02/09 | 333 | 336 | 328 | 336 | 200,000 |
2011/02/08 | 336 | 336 | 328 | 333 | 105,000 |
2011/02/07 | 325 | 337 | 325 | 336 | 225,000 |
2011/02/04 | 323 | 326 | 322 | 324 | 89,000 |
2011/02/03 | 325 | 326 | 318 | 322 | 86,000 |
2011/02/02 | 316 | 324 | 316 | 322 | 107,000 |
2011/02/01 | 308 | 318 | 303 | 316 | 178,000 |
2011/01/31 | 307 | 310 | 295 | 308 | 131,000 |
2011/01/28 | 319 | 319 | 311 | 311 | 89,000 |
2011/01/27 | 320 | 320 | 316 | 319 | 62,000 |
2011/01/26 | 320 | 328 | 319 | 320 | 93,000 |
2011/01/25 | 328 | 329 | 322 | 325 | 143,000 |
2011/01/24 | 318 | 326 | 305 | 324 | 241,000 |
2011/01/21 | 332 | 333 | 317 | 319 | 334,000 |
2011/01/20 | 334 | 338 | 334 | 336 | 134,000 |
2011/01/19 | 346 | 348 | 333 | 341 | 400,000 |
2011/01/18 | 324 | 350 | 322 | 349 | 1,041,000 |
2011/01/17 | 322 | 328 | 322 | 326 | 214,000 |
2011/01/14 | 320 | 327 | 317 | 324 | 270,000 |
2011/01/13 | 311 | 330 | 306 | 323 | 554,000 |
2011/01/12 | 330 | 332 | 311 | 314 | 618,000 |
2011/01/11 | 293 | 329 | 286 | 328 | 955,000 |
2011/01/07 | 298 | 298 | 286 | 295 | 289,000 |
2011/01/06 | 305 | 310 | 292 | 299 | 611,000 |
2011/01/05 | 268 | 286 | 266 | 283 | 385,000 |
2011/01/04 | 260 | 268 | 256 | 268 | 134,000 |