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 |
|---|---|---|---|---|---|
| 2013/12/30 | 247 | 250 | 247 | 250 | 53,000 |
| 2013/12/27 | 242 | 246 | 242 | 246 | 66,000 |
| 2013/12/26 | 238 | 244 | 238 | 242 | 33,000 |
| 2013/12/25 | 236 | 241 | 235 | 238 | 184,000 |
| 2013/12/24 | 241 | 241 | 236 | 238 | 116,000 |
| 2013/12/20 | 239 | 241 | 238 | 240 | 103,000 |
| 2013/12/19 | 240 | 242 | 239 | 240 | 66,000 |
| 2013/12/18 | 240 | 244 | 239 | 241 | 68,000 |
| 2013/12/17 | 243 | 243 | 240 | 241 | 46,000 |
| 2013/12/16 | 244 | 244 | 241 | 242 | 82,000 |
| 2013/12/13 | 241 | 244 | 240 | 242 | 194,000 |
| 2013/12/12 | 244 | 245 | 243 | 243 | 17,000 |
| 2013/12/11 | 245 | 245 | 243 | 244 | 54,000 |
| 2013/12/10 | 247 | 247 | 244 | 245 | 69,000 |
| 2013/12/09 | 250 | 250 | 246 | 247 | 82,000 |
| 2013/12/06 | 244 | 248 | 243 | 244 | 42,000 |
| 2013/12/05 | 245 | 247 | 243 | 245 | 92,000 |
| 2013/12/04 | 247 | 247 | 245 | 246 | 63,000 |
| 2013/12/03 | 247 | 247 | 246 | 247 | 60,000 |
| 2013/12/02 | 247 | 247 | 246 | 246 | 50,000 |
| 2013/11/29 | 245 | 247 | 245 | 247 | 42,000 |
| 2013/11/28 | 249 | 249 | 246 | 247 | 30,000 |
| 2013/11/27 | 248 | 249 | 248 | 248 | 51,000 |
| 2013/11/26 | 248 | 249 | 248 | 248 | 63,000 |
| 2013/11/25 | 247 | 248 | 246 | 248 | 44,000 |
| 2013/11/22 | 247 | 249 | 245 | 246 | 95,000 |
| 2013/11/21 | 247 | 247 | 245 | 247 | 109,000 |
| 2013/11/20 | 247 | 247 | 245 | 245 | 66,000 |
| 2013/11/19 | 243 | 247 | 243 | 247 | 85,000 |
| 2013/11/18 | 245 | 245 | 243 | 243 | 81,000 |
| 2013/11/15 | 244 | 245 | 242 | 245 | 128,000 |
| 2013/11/14 | 242 | 243 | 241 | 242 | 43,000 |
| 2013/11/13 | 241 | 242 | 238 | 242 | 54,000 |
| 2013/11/12 | 239 | 243 | 237 | 243 | 79,000 |
| 2013/11/11 | 242 | 242 | 238 | 239 | 42,000 |
| 2013/11/08 | 242 | 242 | 239 | 240 | 65,000 |
| 2013/11/07 | 243 | 243 | 240 | 242 | 43,000 |
| 2013/11/06 | 244 | 244 | 241 | 243 | 43,000 |
| 2013/11/05 | 240 | 244 | 240 | 244 | 143,000 |
| 2013/11/01 | 238 | 241 | 238 | 240 | 56,000 |
| 2013/10/31 | 242 | 243 | 241 | 242 | 46,000 |
| 2013/10/30 | 242 | 243 | 241 | 242 | 80,000 |
| 2013/10/29 | 242 | 242 | 239 | 240 | 29,000 |
| 2013/10/28 | 239 | 242 | 236 | 241 | 44,000 |
| 2013/10/25 | 242 | 243 | 238 | 238 | 45,000 |
| 2013/10/24 | 238 | 243 | 238 | 243 | 32,000 |
| 2013/10/23 | 242 | 242 | 240 | 241 | 39,000 |
| 2013/10/22 | 242 | 242 | 241 | 241 | 27,000 |
| 2013/10/21 | 241 | 241 | 239 | 241 | 32,000 |
| 2013/10/18 | 240 | 241 | 238 | 238 | 49,000 |
| 2013/10/17 | 240 | 241 | 240 | 240 | 53,000 |
| 2013/10/16 | 241 | 241 | 240 | 240 | 26,000 |
| 2013/10/15 | 241 | 243 | 241 | 242 | 54,000 |
| 2013/10/11 | 238 | 240 | 236 | 240 | 50,000 |
| 2013/10/10 | 233 | 235 | 232 | 235 | 39,000 |
| 2013/10/09 | 231 | 235 | 231 | 235 | 43,000 |
| 2013/10/08 | 232 | 232 | 230 | 231 | 46,000 |
| 2013/10/07 | 234 | 234 | 231 | 232 | 45,000 |
| 2013/10/04 | 235 | 236 | 234 | 235 | 40,000 |
| 2013/10/03 | 240 | 242 | 239 | 239 | 21,000 |
| 2013/10/02 | 244 | 244 | 239 | 240 | 56,000 |
| 2013/10/01 | 241 | 243 | 240 | 242 | 57,000 |
| 2013/09/30 | 242 | 243 | 241 | 243 | 34,000 |
| 2013/09/27 | 244 | 244 | 240 | 244 | 58,000 |
| 2013/09/26 | 241 | 243 | 239 | 242 | 41,000 |
| 2013/09/25 | 246 | 246 | 239 | 244 | 102,000 |
| 2013/09/24 | 241 | 244 | 241 | 244 | 67,000 |
| 2013/09/20 | 240 | 241 | 238 | 241 | 46,000 |
| 2013/09/19 | 239 | 239 | 237 | 239 | 35,000 |
| 2013/09/18 | 237 | 239 | 237 | 237 | 27,000 |
| 2013/09/17 | 236 | 239 | 236 | 238 | 64,000 |
| 2013/09/13 | 232 | 236 | 232 | 236 | 93,000 |
| 2013/09/12 | 234 | 234 | 232 | 234 | 39,000 |
| 2013/09/11 | 232 | 234 | 232 | 234 | 47,000 |
| 2013/09/10 | 231 | 233 | 230 | 232 | 59,000 |
| 2013/09/09 | 234 | 234 | 231 | 233 | 35,000 |
| 2013/09/06 | 229 | 230 | 228 | 230 | 86,000 |
| 2013/09/05 | 230 | 231 | 229 | 231 | 37,000 |
| 2013/09/04 | 228 | 230 | 228 | 230 | 23,000 |
| 2013/09/03 | 228 | 234 | 228 | 232 | 53,000 |
| 2013/09/02 | 228 | 229 | 226 | 228 | 25,000 |
| 2013/08/30 | 230 | 230 | 228 | 228 | 54,000 |
| 2013/08/29 | 231 | 231 | 230 | 230 | 8,000 |
| 2013/08/28 | 230 | 232 | 230 | 230 | 46,000 |
| 2013/08/27 | 231 | 232 | 231 | 231 | 27,000 |
| 2013/08/26 | 233 | 234 | 233 | 233 | 11,000 |
| 2013/08/23 | 234 | 234 | 232 | 233 | 56,000 |
| 2013/08/22 | 233 | 233 | 231 | 232 | 25,000 |
| 2013/08/21 | 233 | 234 | 231 | 231 | 63,000 |
| 2013/08/20 | 233 | 235 | 233 | 233 | 10,000 |
| 2013/08/19 | 237 | 237 | 234 | 235 | 14,000 |
| 2013/08/16 | 235 | 235 | 233 | 233 | 39,000 |
| 2013/08/15 | 238 | 239 | 235 | 235 | 28,000 |
| 2013/08/14 | 237 | 238 | 235 | 238 | 31,000 |
| 2013/08/13 | 234 | 235 | 233 | 234 | 25,000 |
| 2013/08/12 | 232 | 234 | 232 | 233 | 30,000 |
| 2013/08/09 | 232 | 233 | 232 | 232 | 46,000 |
| 2013/08/08 | 234 | 236 | 234 | 235 | 25,000 |
| 2013/08/07 | 235 | 238 | 235 | 235 | 26,000 |
| 2013/08/06 | 236 | 240 | 235 | 238 | 37,000 |
| 2013/08/05 | 238 | 239 | 237 | 239 | 17,000 |
| 2013/08/02 | 236 | 238 | 233 | 238 | 50,000 |
| 2013/08/01 | 230 | 234 | 230 | 234 | 56,000 |
| 2013/07/31 | 231 | 234 | 230 | 230 | 37,000 |
| 2013/07/30 | 231 | 236 | 231 | 236 | 38,000 |
| 2013/07/29 | 234 | 236 | 232 | 233 | 75,000 |
| 2013/07/26 | 240 | 240 | 238 | 238 | 44,000 |
| 2013/07/25 | 247 | 248 | 242 | 242 | 98,000 |
| 2013/07/24 | 246 | 246 | 244 | 246 | 35,000 |
| 2013/07/23 | 242 | 244 | 241 | 244 | 21,000 |
| 2013/07/22 | 243 | 244 | 241 | 242 | 30,000 |
| 2013/07/19 | 246 | 246 | 240 | 243 | 96,000 |
| 2013/07/18 | 243 | 245 | 241 | 244 | 102,000 |
| 2013/07/17 | 244 | 245 | 241 | 244 | 59,000 |
| 2013/07/16 | 247 | 248 | 245 | 245 | 88,000 |
| 2013/07/12 | 246 | 246 | 241 | 244 | 91,000 |
| 2013/07/11 | 240 | 245 | 240 | 244 | 29,000 |
| 2013/07/10 | 242 | 244 | 241 | 243 | 60,000 |
| 2013/07/09 | 244 | 245 | 242 | 245 | 62,000 |
| 2013/07/08 | 250 | 252 | 242 | 242 | 55,000 |
| 2013/07/05 | 246 | 247 | 242 | 247 | 68,000 |
| 2013/07/04 | 243 | 245 | 242 | 243 | 27,000 |
| 2013/07/03 | 247 | 247 | 244 | 244 | 32,000 |
| 2013/07/02 | 243 | 246 | 241 | 246 | 99,000 |
| 2013/07/01 | 243 | 243 | 235 | 240 | 70,000 |
| 2013/06/28 | 239 | 244 | 239 | 243 | 73,000 |
| 2013/06/27 | 239 | 240 | 235 | 239 | 39,000 |
| 2013/06/26 | 244 | 244 | 234 | 234 | 26,000 |
| 2013/06/25 | 242 | 242 | 236 | 239 | 44,000 |
| 2013/06/24 | 244 | 244 | 238 | 243 | 35,000 |
| 2013/06/21 | 232 | 238 | 230 | 238 | 32,000 |
| 2013/06/20 | 241 | 241 | 236 | 239 | 28,000 |
| 2013/06/19 | 245 | 245 | 241 | 242 | 13,000 |
| 2013/06/18 | 240 | 242 | 240 | 241 | 20,000 |
| 2013/06/17 | 237 | 241 | 235 | 241 | 32,000 |
| 2013/06/14 | 234 | 244 | 234 | 237 | 116,000 |
| 2013/06/13 | 236 | 241 | 227 | 232 | 106,000 |
| 2013/06/12 | 240 | 245 | 237 | 241 | 29,000 |
| 2013/06/11 | 242 | 244 | 241 | 241 | 31,000 |
| 2013/06/10 | 235 | 253 | 235 | 247 | 173,000 |
| 2013/06/07 | 233 | 236 | 230 | 233 | 109,000 |
| 2013/06/06 | 240 | 255 | 238 | 238 | 177,000 |
| 2013/06/05 | 247 | 247 | 240 | 240 | 47,000 |
| 2013/06/04 | 242 | 244 | 239 | 244 | 79,000 |
| 2013/06/03 | 251 | 251 | 245 | 246 | 61,000 |
| 2013/05/31 | 251 | 254 | 250 | 253 | 45,000 |
| 2013/05/30 | 249 | 254 | 247 | 247 | 89,000 |
| 2013/05/29 | 250 | 254 | 250 | 252 | 73,000 |
| 2013/05/28 | 244 | 253 | 244 | 249 | 118,000 |
| 2013/05/27 | 254 | 255 | 252 | 252 | 90,000 |
| 2013/05/24 | 261 | 266 | 252 | 260 | 186,000 |
| 2013/05/23 | 277 | 278 | 260 | 260 | 183,000 |
| 2013/05/22 | 281 | 282 | 273 | 275 | 253,000 |
| 2013/05/21 | 270 | 277 | 269 | 276 | 349,000 |
| 2013/05/20 | 265 | 271 | 263 | 268 | 170,000 |
| 2013/05/17 | 257 | 268 | 255 | 267 | 110,000 |
| 2013/05/16 | 269 | 269 | 251 | 258 | 241,000 |
| 2013/05/15 | 272 | 272 | 265 | 266 | 157,000 |
| 2013/05/14 | 263 | 274 | 263 | 272 | 250,000 |
| 2013/05/13 | 264 | 267 | 263 | 263 | 193,000 |
| 2013/05/10 | 260 | 267 | 257 | 261 | 158,000 |
| 2013/05/09 | 262 | 264 | 256 | 256 | 117,000 |
| 2013/05/08 | 260 | 263 | 256 | 261 | 179,000 |
| 2013/05/07 | 252 | 260 | 252 | 259 | 221,000 |
| 2013/05/02 | 249 | 251 | 248 | 250 | 63,000 |
| 2013/05/01 | 250 | 251 | 249 | 249 | 51,000 |
| 2013/04/30 | 251 | 253 | 251 | 251 | 60,000 |
| 2013/04/26 | 257 | 257 | 251 | 252 | 86,000 |
| 2013/04/25 | 256 | 258 | 252 | 257 | 123,000 |
| 2013/04/24 | 251 | 263 | 247 | 258 | 234,000 |
| 2013/04/23 | 249 | 249 | 247 | 248 | 72,000 |
| 2013/04/22 | 249 | 249 | 246 | 248 | 58,000 |
| 2013/04/19 | 246 | 249 | 244 | 244 | 59,000 |
| 2013/04/18 | 245 | 249 | 245 | 247 | 43,000 |
| 2013/04/17 | 248 | 249 | 245 | 245 | 42,000 |
| 2013/04/16 | 245 | 249 | 243 | 244 | 70,000 |
| 2013/04/15 | 250 | 251 | 248 | 248 | 68,000 |
| 2013/04/12 | 253 | 253 | 248 | 248 | 74,000 |
| 2013/04/11 | 251 | 253 | 246 | 249 | 137,000 |
| 2013/04/10 | 253 | 253 | 248 | 250 | 62,000 |
| 2013/04/09 | 250 | 254 | 248 | 250 | 64,000 |
| 2013/04/08 | 246 | 251 | 246 | 249 | 78,000 |
| 2013/04/05 | 249 | 252 | 245 | 248 | 135,000 |
| 2013/04/04 | 241 | 241 | 239 | 241 | 77,000 |
| 2013/04/03 | 240 | 243 | 238 | 240 | 52,000 |
| 2013/04/02 | 230 | 249 | 228 | 237 | 137,000 |
| 2013/04/01 | 246 | 247 | 240 | 240 | 96,000 |
| 2013/03/29 | 255 | 255 | 246 | 250 | 123,000 |
| 2013/03/28 | 257 | 259 | 256 | 256 | 60,000 |
| 2013/03/27 | 261 | 264 | 258 | 262 | 91,000 |
| 2013/03/26 | 270 | 270 | 265 | 268 | 91,000 |
| 2013/03/25 | 271 | 274 | 271 | 271 | 125,000 |
| 2013/03/22 | 273 | 274 | 271 | 271 | 138,000 |
| 2013/03/21 | 268 | 273 | 268 | 272 | 157,000 |
| 2013/03/19 | 267 | 270 | 264 | 267 | 155,000 |
| 2013/03/18 | 267 | 268 | 263 | 264 | 71,000 |
| 2013/03/15 | 262 | 267 | 261 | 265 | 96,000 |
| 2013/03/14 | 268 | 271 | 262 | 264 | 106,000 |
| 2013/03/13 | 258 | 265 | 258 | 261 | 108,000 |
| 2013/03/12 | 274 | 276 | 247 | 265 | 333,000 |
| 2013/03/11 | 282 | 286 | 275 | 276 | 804,000 |
| 2013/03/08 | 260 | 289 | 260 | 274 | 1,306,000 |
| 2013/03/07 | 246 | 253 | 245 | 253 | 247,000 |
| 2013/03/06 | 243 | 244 | 243 | 243 | 82,000 |
| 2013/03/05 | 243 | 244 | 242 | 243 | 56,000 |
| 2013/03/04 | 240 | 244 | 240 | 240 | 67,000 |
| 2013/03/01 | 240 | 241 | 237 | 238 | 62,000 |
| 2013/02/28 | 237 | 240 | 237 | 240 | 41,000 |
| 2013/02/27 | 237 | 237 | 235 | 235 | 31,000 |
| 2013/02/26 | 237 | 238 | 235 | 237 | 38,000 |
| 2013/02/25 | 240 | 241 | 238 | 240 | 80,000 |
| 2013/02/22 | 236 | 239 | 231 | 239 | 66,000 |
| 2013/02/21 | 235 | 238 | 234 | 235 | 51,000 |
| 2013/02/20 | 233 | 235 | 233 | 233 | 72,000 |
| 2013/02/19 | 229 | 234 | 229 | 233 | 67,000 |
| 2013/02/18 | 228 | 233 | 228 | 232 | 45,000 |
| 2013/02/15 | 230 | 231 | 226 | 228 | 84,000 |
| 2013/02/14 | 231 | 235 | 228 | 233 | 74,000 |
| 2013/02/13 | 240 | 241 | 231 | 236 | 83,000 |
| 2013/02/12 | 240 | 245 | 240 | 243 | 64,000 |
| 2013/02/08 | 245 | 245 | 240 | 240 | 55,000 |
| 2013/02/07 | 247 | 247 | 244 | 245 | 63,000 |
| 2013/02/06 | 245 | 247 | 245 | 245 | 73,000 |
| 2013/02/05 | 246 | 247 | 245 | 246 | 44,000 |
| 2013/02/04 | 245 | 248 | 245 | 248 | 68,000 |
| 2013/02/01 | 243 | 244 | 242 | 243 | 82,000 |
| 2013/01/31 | 246 | 246 | 243 | 244 | 75,000 |
| 2013/01/30 | 245 | 248 | 245 | 246 | 83,000 |
| 2013/01/29 | 248 | 252 | 245 | 247 | 115,000 |
| 2013/01/28 | 251 | 251 | 246 | 246 | 146,000 |
| 2013/01/25 | 257 | 258 | 244 | 251 | 713,000 |
| 2013/01/24 | 228 | 234 | 227 | 233 | 62,000 |
| 2013/01/23 | 229 | 230 | 227 | 228 | 76,000 |
| 2013/01/22 | 233 | 241 | 232 | 233 | 138,000 |
| 2013/01/21 | 231 | 234 | 229 | 232 | 57,000 |
| 2013/01/18 | 226 | 229 | 225 | 228 | 88,000 |
| 2013/01/17 | 226 | 230 | 220 | 224 | 78,000 |
| 2013/01/16 | 235 | 235 | 226 | 227 | 84,000 |
| 2013/01/15 | 235 | 237 | 233 | 234 | 81,000 |
| 2013/01/11 | 232 | 233 | 230 | 232 | 104,000 |
| 2013/01/10 | 232 | 233 | 232 | 232 | 77,000 |
| 2013/01/09 | 231 | 233 | 229 | 231 | 28,000 |
| 2013/01/08 | 231 | 233 | 229 | 229 | 80,000 |
| 2013/01/07 | 229 | 231 | 227 | 228 | 150,000 |
| 2013/01/04 | 229 | 230 | 225 | 226 | 106,000 |