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 |
---|---|---|---|---|---|
2015/12/30 | 354 | 358 | 353 | 354 | 124,000 |
2015/12/29 | 349 | 358 | 347 | 358 | 116,000 |
2015/12/28 | 353 | 356 | 347 | 354 | 113,000 |
2015/12/25 | 353 | 355 | 344 | 345 | 194,000 |
2015/12/24 | 359 | 361 | 351 | 353 | 691,000 |
2015/12/22 | 350 | 355 | 349 | 354 | 202,000 |
2015/12/21 | 348 | 352 | 344 | 352 | 266,000 |
2015/12/18 | 350 | 357 | 350 | 351 | 195,000 |
2015/12/17 | 358 | 358 | 352 | 353 | 213,000 |
2015/12/16 | 350 | 353 | 350 | 353 | 121,000 |
2015/12/15 | 359 | 359 | 346 | 348 | 261,000 |
2015/12/14 | 353 | 355 | 350 | 354 | 189,000 |
2015/12/11 | 363 | 363 | 354 | 359 | 240,000 |
2015/12/10 | 361 | 361 | 355 | 355 | 225,000 |
2015/12/09 | 364 | 366 | 361 | 362 | 138,000 |
2015/12/08 | 371 | 372 | 365 | 367 | 190,000 |
2015/12/07 | 377 | 379 | 373 | 374 | 183,000 |
2015/12/04 | 374 | 378 | 372 | 375 | 113,000 |
2015/12/03 | 382 | 383 | 377 | 381 | 333,000 |
2015/12/02 | 389 | 389 | 381 | 382 | 210,000 |
2015/12/01 | 389 | 390 | 386 | 390 | 169,000 |
2015/11/30 | 383 | 390 | 382 | 389 | 142,000 |
2015/11/27 | 385 | 385 | 381 | 381 | 157,000 |
2015/11/26 | 386 | 388 | 382 | 383 | 249,000 |
2015/11/25 | 395 | 395 | 391 | 391 | 137,000 |
2015/11/24 | 388 | 395 | 388 | 394 | 358,000 |
2015/11/20 | 387 | 389 | 381 | 388 | 202,000 |
2015/11/19 | 386 | 387 | 384 | 385 | 98,000 |
2015/11/18 | 385 | 388 | 382 | 386 | 185,000 |
2015/11/17 | 381 | 386 | 381 | 384 | 116,000 |
2015/11/16 | 379 | 382 | 377 | 381 | 81,000 |
2015/11/13 | 384 | 384 | 377 | 381 | 137,000 |
2015/11/12 | 383 | 385 | 379 | 384 | 251,000 |
2015/11/11 | 387 | 387 | 384 | 385 | 123,000 |
2015/11/10 | 387 | 387 | 383 | 387 | 116,000 |
2015/11/09 | 381 | 389 | 381 | 389 | 431,000 |
2015/11/06 | 380 | 384 | 376 | 381 | 235,000 |
2015/11/05 | 383 | 385 | 380 | 381 | 214,000 |
2015/11/04 | 385 | 387 | 382 | 383 | 206,000 |
2015/11/02 | 382 | 384 | 377 | 381 | 211,000 |
2015/10/30 | 382 | 387 | 379 | 381 | 351,000 |
2015/10/29 | 375 | 383 | 375 | 380 | 287,000 |
2015/10/28 | 377 | 382 | 375 | 378 | 140,000 |
2015/10/27 | 380 | 383 | 374 | 377 | 325,000 |
2015/10/26 | 386 | 387 | 380 | 382 | 411,000 |
2015/10/23 | 387 | 388 | 380 | 382 | 583,000 |
2015/10/22 | 378 | 390 | 377 | 384 | 2,029,000 |
2015/10/21 | 355 | 361 | 353 | 361 | 92,000 |
2015/10/20 | 360 | 360 | 353 | 354 | 88,000 |
2015/10/19 | 365 | 366 | 356 | 357 | 161,000 |
2015/10/16 | 360 | 364 | 360 | 364 | 161,000 |
2015/10/15 | 351 | 356 | 348 | 356 | 192,000 |
2015/10/14 | 365 | 365 | 347 | 350 | 408,000 |
2015/10/13 | 363 | 365 | 360 | 365 | 183,000 |
2015/10/09 | 357 | 362 | 356 | 361 | 135,000 |
2015/10/08 | 360 | 364 | 354 | 357 | 262,000 |
2015/10/07 | 355 | 363 | 354 | 361 | 182,000 |
2015/10/06 | 363 | 364 | 355 | 356 | 201,000 |
2015/10/05 | 358 | 362 | 356 | 361 | 186,000 |
2015/10/02 | 348 | 359 | 346 | 355 | 262,000 |
2015/10/01 | 349 | 350 | 345 | 350 | 174,000 |
2015/09/30 | 348 | 351 | 345 | 347 | 188,000 |
2015/09/29 | 356 | 356 | 339 | 342 | 486,000 |
2015/09/28 | 360 | 366 | 357 | 361 | 157,000 |
2015/09/25 | 368 | 370 | 352 | 359 | 426,000 |
2015/09/24 | 377 | 380 | 365 | 368 | 573,000 |
2015/09/18 | 377 | 395 | 370 | 380 | 2,345,000 |
2015/09/17 | 367 | 372 | 365 | 367 | 555,000 |
2015/09/16 | 367 | 369 | 359 | 364 | 423,000 |
2015/09/15 | 355 | 362 | 353 | 359 | 443,000 |
2015/09/14 | 357 | 358 | 343 | 349 | 391,000 |
2015/09/11 | 355 | 363 | 353 | 358 | 792,000 |
2015/09/10 | 345 | 351 | 337 | 350 | 721,000 |
2015/09/09 | 345 | 364 | 339 | 359 | 950,000 |
2015/09/08 | 327 | 407 | 326 | 335 | 2,422,000 |
2015/09/07 | 330 | 334 | 326 | 327 | 241,000 |
2015/09/04 | 345 | 345 | 329 | 333 | 361,000 |
2015/09/03 | 355 | 355 | 343 | 345 | 285,000 |
2015/09/02 | 340 | 357 | 339 | 346 | 387,000 |
2015/09/01 | 368 | 372 | 354 | 356 | 397,000 |
2015/08/31 | 360 | 373 | 352 | 372 | 568,000 |
2015/08/28 | 345 | 367 | 345 | 362 | 353,000 |
2015/08/27 | 346 | 351 | 340 | 345 | 333,000 |
2015/08/26 | 334 | 343 | 329 | 341 | 372,000 |
2015/08/25 | 347 | 360 | 329 | 329 | 969,000 |
2015/08/24 | 333 | 377 | 330 | 359 | 1,301,000 |
2015/08/21 | 359 | 359 | 345 | 345 | 356,000 |
2015/08/20 | 358 | 372 | 356 | 363 | 677,000 |
2015/08/19 | 353 | 354 | 351 | 352 | 68,000 |
2015/08/18 | 352 | 357 | 352 | 356 | 69,000 |
2015/08/17 | 357 | 358 | 355 | 356 | 92,000 |
2015/08/14 | 355 | 356 | 347 | 355 | 302,000 |
2015/08/13 | 344 | 349 | 344 | 348 | 234,000 |
2015/08/12 | 350 | 353 | 347 | 350 | 179,000 |
2015/08/11 | 356 | 356 | 353 | 353 | 128,000 |
2015/08/10 | 354 | 355 | 352 | 355 | 73,000 |
2015/08/07 | 357 | 359 | 352 | 354 | 218,000 |
2015/08/06 | 356 | 360 | 356 | 359 | 141,000 |
2015/08/05 | 359 | 362 | 357 | 357 | 122,000 |
2015/08/04 | 364 | 364 | 356 | 359 | 129,000 |
2015/08/03 | 369 | 370 | 365 | 366 | 92,000 |
2015/07/31 | 371 | 372 | 366 | 370 | 167,000 |
2015/07/30 | 364 | 368 | 362 | 363 | 143,000 |
2015/07/29 | 365 | 368 | 363 | 367 | 87,000 |
2015/07/28 | 363 | 369 | 363 | 368 | 179,000 |
2015/07/27 | 369 | 375 | 365 | 366 | 166,000 |
2015/07/24 | 371 | 376 | 364 | 374 | 475,000 |
2015/07/23 | 367 | 367 | 363 | 365 | 66,000 |
2015/07/22 | 360 | 367 | 360 | 367 | 134,000 |
2015/07/21 | 361 | 364 | 358 | 362 | 108,000 |
2015/07/17 | 357 | 364 | 357 | 362 | 249,000 |
2015/07/16 | 359 | 359 | 352 | 356 | 179,000 |
2015/07/15 | 363 | 363 | 351 | 360 | 274,000 |
2015/07/14 | 357 | 361 | 356 | 360 | 145,000 |
2015/07/13 | 354 | 356 | 353 | 355 | 111,000 |
2015/07/10 | 352 | 355 | 343 | 347 | 258,000 |
2015/07/09 | 350 | 357 | 341 | 353 | 252,000 |
2015/07/08 | 365 | 365 | 353 | 353 | 199,000 |
2015/07/07 | 362 | 368 | 358 | 365 | 186,000 |
2015/07/06 | 358 | 363 | 354 | 356 | 212,000 |
2015/07/03 | 369 | 370 | 360 | 360 | 131,000 |
2015/07/02 | 370 | 371 | 366 | 369 | 142,000 |
2015/07/01 | 363 | 369 | 359 | 367 | 142,000 |
2015/06/30 | 360 | 363 | 347 | 360 | 371,000 |
2015/06/29 | 355 | 364 | 355 | 360 | 173,000 |
2015/06/26 | 373 | 375 | 367 | 368 | 126,000 |
2015/06/25 | 377 | 379 | 373 | 374 | 103,000 |
2015/06/24 | 379 | 379 | 376 | 378 | 113,000 |
2015/06/23 | 373 | 379 | 373 | 379 | 103,000 |
2015/06/22 | 371 | 378 | 371 | 375 | 102,000 |
2015/06/19 | 367 | 377 | 367 | 372 | 111,000 |
2015/06/18 | 370 | 375 | 367 | 369 | 144,000 |
2015/06/17 | 376 | 377 | 370 | 370 | 184,000 |
2015/06/16 | 377 | 380 | 376 | 376 | 84,000 |
2015/06/15 | 377 | 382 | 376 | 379 | 97,000 |
2015/06/12 | 380 | 382 | 377 | 379 | 167,000 |
2015/06/11 | 377 | 381 | 377 | 380 | 70,000 |
2015/06/10 | 376 | 381 | 375 | 377 | 119,000 |
2015/06/09 | 381 | 381 | 377 | 377 | 201,000 |
2015/06/08 | 384 | 385 | 380 | 382 | 93,000 |
2015/06/05 | 380 | 385 | 379 | 382 | 212,000 |
2015/06/04 | 386 | 386 | 381 | 383 | 247,000 |
2015/06/03 | 370 | 384 | 370 | 384 | 444,000 |
2015/06/02 | 370 | 377 | 370 | 372 | 127,000 |
2015/06/01 | 369 | 372 | 369 | 371 | 113,000 |
2015/05/29 | 363 | 371 | 363 | 368 | 182,000 |
2015/05/28 | 361 | 364 | 361 | 363 | 160,000 |
2015/05/27 | 360 | 362 | 359 | 360 | 72,000 |
2015/05/26 | 361 | 364 | 357 | 362 | 159,000 |
2015/05/25 | 357 | 363 | 357 | 361 | 165,000 |
2015/05/22 | 358 | 361 | 357 | 361 | 221,000 |
2015/05/21 | 360 | 360 | 355 | 356 | 250,000 |
2015/05/20 | 355 | 360 | 355 | 359 | 224,000 |
2015/05/19 | 354 | 357 | 353 | 355 | 158,000 |
2015/05/18 | 356 | 356 | 354 | 356 | 150,000 |
2015/05/15 | 358 | 360 | 355 | 356 | 96,000 |
2015/05/14 | 361 | 361 | 357 | 358 | 166,000 |
2015/05/13 | 358 | 360 | 357 | 360 | 113,000 |
2015/05/12 | 360 | 360 | 355 | 359 | 132,000 |
2015/05/11 | 359 | 360 | 355 | 358 | 270,000 |
2015/05/08 | 349 | 355 | 349 | 353 | 238,000 |
2015/05/07 | 348 | 350 | 342 | 348 | 420,000 |
2015/05/01 | 361 | 364 | 346 | 348 | 1,147,000 |
2015/04/30 | 389 | 389 | 359 | 361 | 935,000 |
2015/04/28 | 389 | 391 | 389 | 390 | 102,000 |
2015/04/27 | 389 | 392 | 389 | 389 | 121,000 |
2015/04/24 | 389 | 391 | 389 | 390 | 123,000 |
2015/04/23 | 388 | 392 | 388 | 389 | 163,000 |
2015/04/22 | 393 | 393 | 387 | 390 | 165,000 |
2015/04/21 | 389 | 396 | 389 | 392 | 94,000 |
2015/04/20 | 387 | 394 | 387 | 391 | 205,000 |
2015/04/17 | 390 | 393 | 387 | 392 | 310,000 |
2015/04/16 | 387 | 389 | 385 | 389 | 149,000 |
2015/04/15 | 385 | 388 | 385 | 387 | 132,000 |
2015/04/14 | 384 | 386 | 383 | 386 | 162,000 |
2015/04/13 | 385 | 385 | 382 | 385 | 82,000 |
2015/04/10 | 394 | 394 | 384 | 386 | 187,000 |
2015/04/09 | 386 | 391 | 386 | 390 | 302,000 |
2015/04/08 | 384 | 386 | 383 | 384 | 169,000 |
2015/04/07 | 380 | 384 | 379 | 383 | 161,000 |
2015/04/06 | 382 | 382 | 378 | 379 | 143,000 |
2015/04/03 | 384 | 385 | 381 | 383 | 150,000 |
2015/04/02 | 381 | 383 | 378 | 382 | 140,000 |
2015/04/01 | 385 | 386 | 377 | 379 | 469,000 |
2015/03/31 | 389 | 389 | 385 | 387 | 263,000 |
2015/03/30 | 395 | 396 | 385 | 386 | 407,000 |
2015/03/27 | 406 | 406 | 395 | 396 | 402,000 |
2015/03/26 | 412 | 414 | 410 | 411 | 635,000 |
2015/03/25 | 413 | 415 | 410 | 415 | 652,000 |
2015/03/24 | 408 | 414 | 407 | 412 | 460,000 |
2015/03/23 | 405 | 409 | 405 | 408 | 299,000 |
2015/03/20 | 404 | 406 | 402 | 405 | 240,000 |
2015/03/19 | 405 | 405 | 402 | 404 | 144,000 |
2015/03/18 | 404 | 405 | 401 | 405 | 135,000 |
2015/03/17 | 406 | 406 | 403 | 404 | 191,000 |
2015/03/16 | 404 | 404 | 402 | 404 | 227,000 |
2015/03/13 | 407 | 407 | 403 | 404 | 344,000 |
2015/03/12 | 400 | 406 | 400 | 404 | 620,000 |
2015/03/11 | 393 | 399 | 391 | 396 | 381,000 |
2015/03/10 | 396 | 400 | 391 | 394 | 500,000 |
2015/03/09 | 395 | 398 | 391 | 396 | 463,000 |
2015/03/06 | 402 | 404 | 400 | 400 | 343,000 |
2015/03/05 | 399 | 405 | 399 | 401 | 332,000 |
2015/03/04 | 403 | 403 | 397 | 399 | 446,000 |
2015/03/03 | 409 | 412 | 402 | 403 | 575,000 |
2015/03/02 | 408 | 413 | 406 | 409 | 523,000 |
2015/02/27 | 413 | 413 | 405 | 408 | 557,000 |
2015/02/26 | 412 | 415 | 410 | 413 | 342,000 |
2015/02/25 | 418 | 418 | 412 | 413 | 349,000 |
2015/02/24 | 412 | 419 | 412 | 415 | 921,000 |
2015/02/23 | 408 | 410 | 407 | 409 | 484,000 |
2015/02/20 | 408 | 408 | 405 | 406 | 523,000 |
2015/02/19 | 407 | 408 | 403 | 407 | 658,000 |
2015/02/18 | 410 | 411 | 403 | 406 | 1,192,000 |
2015/02/17 | 396 | 405 | 394 | 404 | 923,000 |
2015/02/16 | 394 | 398 | 392 | 396 | 796,000 |
2015/02/13 | 390 | 395 | 388 | 393 | 440,000 |
2015/02/12 | 394 | 396 | 391 | 393 | 553,000 |
2015/02/10 | 381 | 395 | 381 | 394 | 1,154,000 |
2015/02/09 | 381 | 383 | 380 | 382 | 314,000 |
2015/02/06 | 379 | 379 | 375 | 376 | 206,000 |
2015/02/05 | 381 | 381 | 375 | 376 | 203,000 |
2015/02/04 | 381 | 381 | 377 | 381 | 288,000 |
2015/02/03 | 384 | 387 | 376 | 376 | 465,000 |
2015/02/02 | 385 | 391 | 381 | 382 | 1,064,000 |
2015/01/30 | 381 | 385 | 373 | 377 | 379,000 |
2015/01/29 | 381 | 382 | 376 | 378 | 518,000 |
2015/01/28 | 375 | 389 | 373 | 387 | 999,000 |
2015/01/27 | 370 | 376 | 369 | 375 | 848,000 |
2015/01/26 | 364 | 365 | 361 | 365 | 254,000 |
2015/01/23 | 365 | 367 | 360 | 367 | 213,000 |
2015/01/22 | 361 | 364 | 360 | 363 | 169,000 |
2015/01/21 | 366 | 366 | 360 | 361 | 144,000 |
2015/01/20 | 360 | 367 | 360 | 365 | 247,000 |
2015/01/19 | 361 | 363 | 357 | 361 | 296,000 |
2015/01/16 | 360 | 360 | 351 | 356 | 381,000 |
2015/01/15 | 365 | 368 | 361 | 363 | 409,000 |
2015/01/14 | 370 | 370 | 364 | 366 | 304,000 |
2015/01/13 | 366 | 371 | 363 | 368 | 391,000 |
2015/01/09 | 379 | 379 | 370 | 373 | 542,000 |
2015/01/08 | 380 | 381 | 376 | 379 | 502,000 |
2015/01/07 | 379 | 384 | 377 | 379 | 368,000 |
2015/01/06 | 385 | 387 | 378 | 379 | 563,000 |
2015/01/05 | 384 | 395 | 384 | 393 | 751,000 |