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 |
---|---|---|---|---|---|
2014/12/30 | 381 | 384 | 380 | 381 | 259,000 |
2014/12/29 | 386 | 392 | 382 | 386 | 614,000 |
2014/12/26 | 380 | 388 | 377 | 387 | 356,000 |
2014/12/25 | 378 | 380 | 374 | 379 | 411,000 |
2014/12/24 | 385 | 386 | 380 | 381 | 481,000 |
2014/12/22 | 385 | 385 | 379 | 384 | 338,000 |
2014/12/19 | 386 | 387 | 380 | 383 | 469,000 |
2014/12/18 | 377 | 388 | 377 | 379 | 701,000 |
2014/12/17 | 369 | 383 | 369 | 374 | 399,000 |
2014/12/16 | 374 | 376 | 368 | 370 | 457,000 |
2014/12/15 | 387 | 387 | 376 | 377 | 334,000 |
2014/12/12 | 381 | 390 | 380 | 385 | 781,000 |
2014/12/11 | 380 | 380 | 373 | 379 | 411,000 |
2014/12/10 | 379 | 385 | 376 | 381 | 751,000 |
2014/12/09 | 383 | 387 | 381 | 381 | 767,000 |
2014/12/08 | 399 | 399 | 390 | 393 | 830,000 |
2014/12/05 | 399 | 399 | 391 | 396 | 950,000 |
2014/12/04 | 392 | 399 | 387 | 399 | 2,367,000 |
2014/12/03 | 382 | 389 | 377 | 386 | 5,010,000 |
2014/12/02 | 378 | 380 | 376 | 376 | 958,000 |
2014/12/01 | 376 | 381 | 376 | 378 | 664,000 |
2014/11/28 | 376 | 379 | 375 | 375 | 718,000 |
2014/11/27 | 377 | 379 | 375 | 375 | 669,000 |
2014/11/26 | 387 | 391 | 378 | 379 | 2,496,000 |
2014/11/25 | 371 | 391 | 370 | 386 | 2,763,000 |
2014/11/21 | 374 | 374 | 362 | 364 | 1,183,000 |
2014/11/20 | 379 | 380 | 377 | 378 | 417,000 |
2014/11/19 | 387 | 389 | 381 | 381 | 375,000 |
2014/11/18 | 378 | 390 | 376 | 384 | 649,000 |
2014/11/17 | 382 | 384 | 379 | 380 | 633,000 |
2014/11/14 | 389 | 391 | 373 | 383 | 1,844,000 |
2014/11/13 | 414 | 414 | 410 | 413 | 142,000 |
2014/11/12 | 421 | 423 | 417 | 418 | 202,000 |
2014/11/11 | 425 | 429 | 422 | 423 | 184,000 |
2014/11/10 | 413 | 434 | 410 | 427 | 578,000 |
2014/11/07 | 417 | 417 | 412 | 413 | 131,000 |
2014/11/06 | 420 | 421 | 412 | 412 | 202,000 |
2014/11/05 | 421 | 422 | 414 | 416 | 225,000 |
2014/11/04 | 420 | 436 | 417 | 421 | 435,000 |
2014/10/31 | 409 | 415 | 409 | 413 | 410,000 |
2014/10/30 | 398 | 408 | 398 | 408 | 126,000 |
2014/10/29 | 400 | 404 | 397 | 403 | 173,000 |
2014/10/28 | 394 | 399 | 388 | 398 | 188,000 |
2014/10/27 | 394 | 399 | 394 | 396 | 142,000 |
2014/10/24 | 401 | 402 | 391 | 392 | 240,000 |
2014/10/23 | 398 | 401 | 397 | 399 | 101,000 |
2014/10/22 | 393 | 401 | 392 | 399 | 208,000 |
2014/10/21 | 401 | 401 | 386 | 390 | 172,000 |
2014/10/20 | 393 | 400 | 390 | 399 | 157,000 |
2014/10/17 | 383 | 393 | 380 | 382 | 286,000 |
2014/10/16 | 389 | 395 | 384 | 384 | 365,000 |
2014/10/15 | 400 | 406 | 399 | 405 | 146,000 |
2014/10/14 | 394 | 402 | 392 | 395 | 251,000 |
2014/10/10 | 401 | 407 | 398 | 405 | 381,000 |
2014/10/09 | 430 | 433 | 412 | 414 | 372,000 |
2014/10/08 | 428 | 429 | 424 | 428 | 133,000 |
2014/10/07 | 435 | 444 | 433 | 434 | 429,000 |
2014/10/06 | 425 | 435 | 425 | 432 | 212,000 |
2014/10/03 | 416 | 426 | 416 | 422 | 180,000 |
2014/10/02 | 418 | 425 | 418 | 420 | 279,000 |
2014/10/01 | 440 | 440 | 433 | 433 | 332,000 |
2014/09/30 | 447 | 448 | 437 | 441 | 272,000 |
2014/09/29 | 451 | 451 | 446 | 448 | 190,000 |
2014/09/26 | 448 | 453 | 447 | 449 | 281,000 |
2014/09/25 | 450 | 453 | 447 | 452 | 365,000 |
2014/09/24 | 445 | 454 | 443 | 448 | 252,000 |
2014/09/22 | 451 | 452 | 445 | 447 | 180,000 |
2014/09/19 | 445 | 452 | 445 | 451 | 333,000 |
2014/09/18 | 455 | 455 | 445 | 445 | 317,000 |
2014/09/17 | 456 | 458 | 450 | 454 | 319,000 |
2014/09/16 | 455 | 465 | 451 | 455 | 432,000 |
2014/09/12 | 461 | 466 | 455 | 455 | 752,000 |
2014/09/11 | 459 | 460 | 452 | 456 | 364,000 |
2014/09/10 | 463 | 465 | 450 | 461 | 1,095,000 |
2014/09/09 | 450 | 474 | 450 | 470 | 3,822,000 |
2014/09/08 | 435 | 443 | 430 | 440 | 247,000 |
2014/09/05 | 445 | 445 | 429 | 434 | 410,000 |
2014/09/04 | 452 | 455 | 441 | 443 | 413,000 |
2014/09/03 | 445 | 462 | 445 | 451 | 1,264,000 |
2014/09/02 | 450 | 459 | 444 | 444 | 1,064,000 |
2014/09/01 | 425 | 449 | 425 | 448 | 844,000 |
2014/08/29 | 427 | 427 | 420 | 423 | 283,000 |
2014/08/28 | 431 | 436 | 428 | 431 | 282,000 |
2014/08/27 | 420 | 437 | 420 | 436 | 343,000 |
2014/08/26 | 422 | 423 | 418 | 421 | 274,000 |
2014/08/25 | 419 | 425 | 418 | 422 | 219,000 |
2014/08/22 | 431 | 431 | 419 | 421 | 214,000 |
2014/08/21 | 421 | 426 | 414 | 426 | 365,000 |
2014/08/20 | 429 | 429 | 420 | 421 | 222,000 |
2014/08/19 | 439 | 441 | 424 | 427 | 480,000 |
2014/08/18 | 443 | 446 | 437 | 438 | 319,000 |
2014/08/15 | 437 | 454 | 437 | 442 | 1,313,000 |
2014/08/14 | 420 | 440 | 419 | 440 | 987,000 |
2014/08/13 | 414 | 415 | 409 | 412 | 177,000 |
2014/08/12 | 416 | 424 | 413 | 414 | 374,000 |
2014/08/11 | 417 | 419 | 412 | 415 | 223,000 |
2014/08/08 | 406 | 409 | 397 | 405 | 479,000 |
2014/08/07 | 410 | 414 | 401 | 409 | 713,000 |
2014/08/06 | 413 | 418 | 405 | 416 | 678,000 |
2014/08/05 | 434 | 439 | 412 | 420 | 545,000 |
2014/08/04 | 433 | 440 | 427 | 434 | 309,000 |
2014/08/01 | 438 | 444 | 429 | 432 | 760,000 |
2014/07/31 | 449 | 458 | 446 | 450 | 714,000 |
2014/07/30 | 451 | 454 | 445 | 446 | 356,000 |
2014/07/29 | 462 | 462 | 449 | 453 | 551,000 |
2014/07/28 | 446 | 461 | 441 | 458 | 1,098,000 |
2014/07/25 | 448 | 451 | 438 | 444 | 678,000 |
2014/07/24 | 439 | 466 | 436 | 448 | 1,632,000 |
2014/07/23 | 432 | 444 | 430 | 439 | 521,000 |
2014/07/22 | 427 | 445 | 423 | 437 | 844,000 |
2014/07/18 | 426 | 432 | 418 | 429 | 892,000 |
2014/07/17 | 454 | 455 | 434 | 434 | 1,364,000 |
2014/07/16 | 465 | 472 | 448 | 451 | 1,304,000 |
2014/07/15 | 452 | 473 | 452 | 461 | 1,733,000 |
2014/07/14 | 442 | 452 | 441 | 449 | 964,000 |
2014/07/11 | 444 | 459 | 434 | 445 | 2,788,000 |
2014/07/10 | 483 | 507 | 448 | 453 | 5,638,000 |
2014/07/09 | 490 | 496 | 462 | 473 | 6,028,000 |
2014/07/08 | 453 | 519 | 440 | 510 | 18,737,000 |
2014/07/07 | 423 | 498 | 418 | 457 | 14,940,000 |
2014/07/04 | 405 | 425 | 399 | 418 | 2,033,000 |
2014/07/03 | 401 | 409 | 399 | 400 | 486,000 |
2014/07/02 | 403 | 406 | 400 | 402 | 453,000 |
2014/07/01 | 405 | 409 | 397 | 399 | 581,000 |
2014/06/30 | 397 | 413 | 397 | 405 | 1,677,000 |
2014/06/27 | 405 | 409 | 386 | 391 | 1,134,000 |
2014/06/26 | 408 | 419 | 395 | 402 | 2,616,000 |
2014/06/25 | 435 | 439 | 401 | 409 | 13,220,000 |
2014/06/24 | 401 | 441 | 398 | 441 | 10,387,000 |
2014/06/23 | 366 | 368 | 360 | 361 | 227,000 |
2014/06/20 | 368 | 373 | 362 | 365 | 405,000 |
2014/06/19 | 372 | 375 | 362 | 365 | 614,000 |
2014/06/18 | 361 | 374 | 357 | 371 | 876,000 |
2014/06/17 | 358 | 362 | 357 | 359 | 166,000 |
2014/06/16 | 364 | 367 | 358 | 360 | 239,000 |
2014/06/13 | 359 | 365 | 352 | 365 | 362,000 |
2014/06/12 | 364 | 371 | 358 | 361 | 821,000 |
2014/06/11 | 341 | 373 | 341 | 366 | 1,752,000 |
2014/06/10 | 341 | 342 | 338 | 341 | 176,000 |
2014/06/09 | 340 | 342 | 339 | 341 | 169,000 |
2014/06/06 | 337 | 341 | 334 | 338 | 129,000 |
2014/06/05 | 334 | 338 | 330 | 337 | 209,000 |
2014/06/04 | 342 | 342 | 330 | 334 | 357,000 |
2014/06/03 | 342 | 343 | 337 | 338 | 130,000 |
2014/06/02 | 340 | 343 | 339 | 340 | 146,000 |
2014/05/30 | 341 | 341 | 337 | 339 | 92,000 |
2014/05/29 | 343 | 347 | 338 | 339 | 181,000 |
2014/05/28 | 344 | 348 | 341 | 345 | 230,000 |
2014/05/27 | 343 | 350 | 338 | 341 | 368,000 |
2014/05/26 | 344 | 345 | 337 | 342 | 217,000 |
2014/05/23 | 338 | 344 | 337 | 340 | 420,000 |
2014/05/22 | 325 | 339 | 325 | 336 | 362,000 |
2014/05/21 | 323 | 323 | 316 | 322 | 140,000 |
2014/05/20 | 321 | 327 | 320 | 326 | 130,000 |
2014/05/19 | 326 | 326 | 320 | 321 | 261,000 |
2014/05/16 | 324 | 329 | 324 | 326 | 214,000 |
2014/05/15 | 334 | 335 | 329 | 333 | 184,000 |
2014/05/14 | 326 | 337 | 324 | 336 | 340,000 |
2014/05/13 | 326 | 328 | 324 | 326 | 601,000 |
2014/05/12 | 306 | 330 | 294 | 318 | 602,000 |
2014/05/09 | 304 | 307 | 303 | 306 | 91,000 |
2014/05/08 | 303 | 308 | 302 | 306 | 127,000 |
2014/05/07 | 317 | 317 | 303 | 303 | 136,000 |
2014/05/02 | 314 | 319 | 312 | 314 | 180,000 |
2014/05/01 | 307 | 316 | 306 | 314 | 163,000 |
2014/04/30 | 312 | 313 | 308 | 310 | 284,000 |
2014/04/28 | 302 | 307 | 302 | 304 | 149,000 |
2014/04/25 | 304 | 310 | 303 | 305 | 116,000 |
2014/04/24 | 310 | 316 | 303 | 305 | 260,000 |
2014/04/23 | 307 | 310 | 306 | 309 | 112,000 |
2014/04/22 | 305 | 323 | 302 | 308 | 632,000 |
2014/04/21 | 305 | 307 | 304 | 305 | 61,000 |
2014/04/18 | 306 | 306 | 300 | 303 | 132,000 |
2014/04/17 | 310 | 310 | 304 | 306 | 87,000 |
2014/04/16 | 304 | 310 | 301 | 307 | 144,000 |
2014/04/15 | 304 | 305 | 296 | 298 | 120,000 |
2014/04/14 | 299 | 306 | 299 | 303 | 117,000 |
2014/04/11 | 298 | 303 | 295 | 301 | 178,000 |
2014/04/10 | 310 | 312 | 300 | 303 | 177,000 |
2014/04/09 | 308 | 309 | 306 | 306 | 104,000 |
2014/04/08 | 316 | 318 | 313 | 313 | 112,000 |
2014/04/07 | 317 | 321 | 316 | 319 | 109,000 |
2014/04/04 | 321 | 324 | 319 | 319 | 107,000 |
2014/04/03 | 324 | 326 | 320 | 321 | 126,000 |
2014/04/02 | 327 | 329 | 323 | 323 | 157,000 |
2014/04/01 | 323 | 330 | 320 | 327 | 287,000 |
2014/03/31 | 323 | 325 | 319 | 322 | 148,000 |
2014/03/28 | 323 | 325 | 319 | 321 | 157,000 |
2014/03/27 | 320 | 324 | 314 | 321 | 271,000 |
2014/03/26 | 330 | 331 | 322 | 323 | 312,000 |
2014/03/25 | 322 | 335 | 321 | 330 | 579,000 |
2014/03/24 | 310 | 323 | 310 | 322 | 348,000 |
2014/03/20 | 319 | 323 | 306 | 308 | 377,000 |
2014/03/19 | 320 | 338 | 316 | 323 | 950,000 |
2014/03/18 | 313 | 316 | 310 | 314 | 143,000 |
2014/03/17 | 304 | 317 | 304 | 305 | 396,000 |
2014/03/14 | 318 | 320 | 310 | 312 | 385,000 |
2014/03/13 | 328 | 329 | 325 | 325 | 257,000 |
2014/03/12 | 332 | 334 | 331 | 331 | 163,000 |
2014/03/11 | 335 | 337 | 331 | 335 | 211,000 |
2014/03/10 | 340 | 340 | 334 | 334 | 254,000 |
2014/03/07 | 340 | 340 | 334 | 338 | 236,000 |
2014/03/06 | 340 | 341 | 335 | 339 | 288,000 |
2014/03/05 | 347 | 347 | 333 | 342 | 719,000 |
2014/03/04 | 332 | 356 | 331 | 343 | 1,523,000 |
2014/03/03 | 322 | 337 | 317 | 334 | 1,720,000 |
2014/02/28 | 341 | 346 | 330 | 333 | 789,000 |
2014/02/27 | 345 | 355 | 339 | 343 | 1,444,000 |
2014/02/26 | 366 | 369 | 348 | 350 | 3,229,000 |
2014/02/25 | 356 | 374 | 351 | 364 | 8,761,000 |
2014/02/24 | 328 | 358 | 327 | 350 | 6,429,000 |
2014/02/21 | 321 | 327 | 320 | 324 | 434,000 |
2014/02/20 | 323 | 331 | 316 | 319 | 771,000 |
2014/02/19 | 308 | 334 | 307 | 331 | 2,091,000 |
2014/02/18 | 304 | 310 | 301 | 309 | 285,000 |
2014/02/17 | 302 | 302 | 294 | 302 | 233,000 |
2014/02/14 | 308 | 309 | 290 | 299 | 669,000 |
2014/02/13 | 320 | 320 | 305 | 307 | 1,017,000 |
2014/02/12 | 321 | 335 | 317 | 325 | 2,258,000 |
2014/02/10 | 313 | 324 | 311 | 315 | 1,210,000 |
2014/02/07 | 297 | 312 | 297 | 305 | 1,175,000 |
2014/02/06 | 290 | 321 | 290 | 305 | 2,160,000 |
2014/02/05 | 296 | 299 | 280 | 292 | 1,529,000 |
2014/02/04 | 291 | 301 | 285 | 288 | 2,860,000 |
2014/02/03 | 315 | 323 | 307 | 310 | 1,498,000 |
2014/01/31 | 334 | 336 | 315 | 325 | 3,008,000 |
2014/01/30 | 343 | 348 | 329 | 332 | 3,615,000 |
2014/01/29 | 358 | 360 | 342 | 350 | 9,587,000 |
2014/01/28 | 394 | 396 | 345 | 350 | 11,648,000 |
2014/01/27 | 397 | 418 | 386 | 390 | 36,661,000 |
2014/01/24 | 392 | 462 | 380 | 421 | 128,902,000 |
2014/01/23 | 323 | 391 | 305 | 391 | 9,500,000 |
2014/01/22 | 320 | 329 | 299 | 311 | 8,899,000 |
2014/01/21 | 270 | 344 | 267 | 326 | 16,413,000 |
2014/01/20 | 261 | 278 | 260 | 264 | 649,000 |
2014/01/17 | 256 | 262 | 255 | 261 | 161,000 |
2014/01/16 | 257 | 258 | 256 | 257 | 100,000 |
2014/01/15 | 254 | 256 | 252 | 256 | 133,000 |
2014/01/14 | 249 | 252 | 246 | 251 | 97,000 |
2014/01/10 | 251 | 253 | 250 | 250 | 108,000 |
2014/01/09 | 251 | 253 | 248 | 251 | 67,000 |
2014/01/08 | 249 | 252 | 248 | 252 | 74,000 |
2014/01/07 | 250 | 250 | 247 | 248 | 78,000 |
2014/01/06 | 247 | 249 | 247 | 249 | 58,000 |