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 |
---|---|---|---|---|---|
2016/12/30 | 372 | 373 | 369 | 372 | 54,000 |
2016/12/29 | 376 | 377 | 371 | 372 | 67,000 |
2016/12/28 | 374 | 380 | 373 | 376 | 67,000 |
2016/12/27 | 380 | 380 | 372 | 374 | 86,000 |
2016/12/26 | 382 | 382 | 375 | 378 | 75,000 |
2016/12/22 | 383 | 383 | 378 | 382 | 256,000 |
2016/12/21 | 380 | 385 | 378 | 383 | 397,000 |
2016/12/20 | 370 | 379 | 365 | 378 | 326,000 |
2016/12/19 | 370 | 372 | 365 | 370 | 134,000 |
2016/12/16 | 373 | 375 | 368 | 372 | 174,000 |
2016/12/15 | 371 | 373 | 369 | 372 | 139,000 |
2016/12/14 | 374 | 375 | 367 | 371 | 132,000 |
2016/12/13 | 375 | 375 | 369 | 375 | 145,000 |
2016/12/12 | 374 | 376 | 373 | 376 | 234,000 |
2016/12/09 | 372 | 375 | 371 | 373 | 139,000 |
2016/12/08 | 374 | 376 | 372 | 376 | 242,000 |
2016/12/07 | 368 | 370 | 366 | 369 | 154,000 |
2016/12/06 | 357 | 367 | 355 | 366 | 344,000 |
2016/12/05 | 354 | 357 | 354 | 357 | 46,000 |
2016/12/02 | 353 | 357 | 353 | 356 | 127,000 |
2016/12/01 | 355 | 358 | 352 | 354 | 140,000 |
2016/11/30 | 350 | 353 | 348 | 353 | 201,000 |
2016/11/29 | 346 | 348 | 344 | 346 | 103,000 |
2016/11/28 | 340 | 345 | 339 | 345 | 56,000 |
2016/11/25 | 350 | 350 | 339 | 342 | 223,000 |
2016/11/24 | 352 | 353 | 348 | 349 | 99,000 |
2016/11/22 | 348 | 351 | 345 | 350 | 95,000 |
2016/11/21 | 345 | 348 | 344 | 348 | 71,000 |
2016/11/18 | 341 | 347 | 341 | 345 | 132,000 |
2016/11/17 | 340 | 341 | 336 | 339 | 79,000 |
2016/11/16 | 342 | 342 | 336 | 341 | 74,000 |
2016/11/15 | 340 | 341 | 335 | 338 | 125,000 |
2016/11/14 | 332 | 340 | 332 | 340 | 165,000 |
2016/11/11 | 334 | 334 | 326 | 329 | 126,000 |
2016/11/10 | 328 | 335 | 321 | 334 | 150,000 |
2016/11/09 | 335 | 336 | 315 | 317 | 219,000 |
2016/11/08 | 335 | 337 | 333 | 335 | 87,000 |
2016/11/07 | 332 | 336 | 332 | 335 | 67,000 |
2016/11/04 | 332 | 332 | 322 | 329 | 203,000 |
2016/11/02 | 343 | 343 | 330 | 332 | 245,000 |
2016/11/01 | 343 | 347 | 338 | 346 | 191,000 |
2016/10/31 | 350 | 351 | 344 | 344 | 203,000 |
2016/10/28 | 353 | 353 | 348 | 351 | 188,000 |
2016/10/27 | 351 | 351 | 349 | 350 | 67,000 |
2016/10/26 | 349 | 352 | 347 | 351 | 77,000 |
2016/10/25 | 353 | 355 | 349 | 349 | 188,000 |
2016/10/24 | 345 | 351 | 345 | 351 | 96,000 |
2016/10/21 | 348 | 351 | 344 | 345 | 221,000 |
2016/10/20 | 348 | 351 | 344 | 348 | 190,000 |
2016/10/19 | 347 | 349 | 345 | 348 | 103,000 |
2016/10/18 | 346 | 347 | 344 | 347 | 99,000 |
2016/10/17 | 346 | 349 | 345 | 345 | 113,000 |
2016/10/14 | 341 | 346 | 340 | 346 | 56,000 |
2016/10/13 | 344 | 345 | 342 | 344 | 128,000 |
2016/10/12 | 343 | 344 | 341 | 343 | 127,000 |
2016/10/11 | 341 | 344 | 341 | 343 | 50,000 |
2016/10/07 | 340 | 342 | 339 | 341 | 95,000 |
2016/10/06 | 340 | 346 | 340 | 341 | 126,000 |
2016/10/05 | 337 | 341 | 335 | 339 | 106,000 |
2016/10/04 | 335 | 338 | 335 | 337 | 60,000 |
2016/10/03 | 336 | 338 | 334 | 335 | 88,000 |
2016/09/30 | 333 | 337 | 330 | 333 | 111,000 |
2016/09/29 | 335 | 338 | 335 | 337 | 75,000 |
2016/09/28 | 332 | 334 | 328 | 334 | 29,000 |
2016/09/27 | 329 | 335 | 329 | 335 | 79,000 |
2016/09/26 | 334 | 334 | 330 | 332 | 114,000 |
2016/09/23 | 334 | 336 | 331 | 336 | 134,000 |
2016/09/21 | 330 | 335 | 327 | 335 | 144,000 |
2016/09/20 | 332 | 333 | 329 | 331 | 80,000 |
2016/09/16 | 329 | 333 | 327 | 333 | 43,000 |
2016/09/15 | 328 | 328 | 324 | 327 | 145,000 |
2016/09/14 | 327 | 330 | 327 | 330 | 80,000 |
2016/09/13 | 331 | 331 | 329 | 330 | 55,000 |
2016/09/12 | 331 | 331 | 328 | 330 | 49,000 |
2016/09/09 | 333 | 333 | 331 | 332 | 67,000 |
2016/09/08 | 331 | 332 | 330 | 331 | 59,000 |
2016/09/07 | 330 | 333 | 329 | 333 | 80,000 |
2016/09/06 | 330 | 331 | 330 | 331 | 34,000 |
2016/09/05 | 331 | 334 | 330 | 330 | 69,000 |
2016/09/02 | 329 | 331 | 327 | 331 | 97,000 |
2016/09/01 | 331 | 331 | 328 | 329 | 92,000 |
2016/08/31 | 332 | 333 | 328 | 332 | 88,000 |
2016/08/30 | 329 | 333 | 328 | 331 | 99,000 |
2016/08/29 | 330 | 333 | 327 | 329 | 134,000 |
2016/08/26 | 328 | 328 | 325 | 326 | 73,000 |
2016/08/25 | 329 | 329 | 325 | 329 | 88,000 |
2016/08/24 | 324 | 329 | 322 | 328 | 143,000 |
2016/08/23 | 325 | 326 | 322 | 325 | 69,000 |
2016/08/22 | 329 | 330 | 325 | 325 | 132,000 |
2016/08/19 | 330 | 331 | 328 | 330 | 58,000 |
2016/08/18 | 336 | 340 | 328 | 328 | 164,000 |
2016/08/17 | 328 | 337 | 327 | 335 | 122,000 |
2016/08/16 | 328 | 331 | 327 | 328 | 119,000 |
2016/08/15 | 330 | 331 | 323 | 328 | 82,000 |
2016/08/12 | 328 | 335 | 326 | 330 | 118,000 |
2016/08/10 | 326 | 329 | 322 | 327 | 105,000 |
2016/08/09 | 324 | 330 | 324 | 326 | 111,000 |
2016/08/08 | 325 | 330 | 325 | 327 | 125,000 |
2016/08/05 | 328 | 330 | 323 | 324 | 76,000 |
2016/08/04 | 328 | 329 | 321 | 328 | 125,000 |
2016/08/03 | 326 | 329 | 325 | 326 | 133,000 |
2016/08/02 | 336 | 337 | 333 | 334 | 99,000 |
2016/08/01 | 338 | 340 | 335 | 338 | 79,000 |
2016/07/29 | 344 | 344 | 326 | 340 | 221,000 |
2016/07/28 | 353 | 353 | 345 | 352 | 109,000 |
2016/07/27 | 353 | 354 | 350 | 352 | 102,000 |
2016/07/26 | 349 | 352 | 348 | 349 | 123,000 |
2016/07/25 | 355 | 355 | 349 | 352 | 160,000 |
2016/07/22 | 345 | 350 | 344 | 350 | 167,000 |
2016/07/21 | 347 | 350 | 345 | 347 | 101,000 |
2016/07/20 | 347 | 347 | 343 | 347 | 63,000 |
2016/07/19 | 344 | 348 | 340 | 347 | 96,000 |
2016/07/15 | 348 | 348 | 341 | 344 | 180,000 |
2016/07/14 | 341 | 346 | 341 | 344 | 104,000 |
2016/07/13 | 336 | 347 | 336 | 340 | 196,000 |
2016/07/12 | 327 | 340 | 327 | 333 | 165,000 |
2016/07/11 | 315 | 326 | 315 | 325 | 90,000 |
2016/07/08 | 316 | 320 | 310 | 313 | 119,000 |
2016/07/07 | 319 | 320 | 313 | 316 | 109,000 |
2016/07/06 | 321 | 321 | 313 | 318 | 119,000 |
2016/07/05 | 322 | 324 | 317 | 321 | 61,000 |
2016/07/04 | 321 | 321 | 315 | 320 | 82,000 |
2016/07/01 | 320 | 320 | 315 | 319 | 65,000 |
2016/06/30 | 320 | 321 | 314 | 316 | 42,000 |
2016/06/29 | 315 | 316 | 308 | 314 | 59,000 |
2016/06/28 | 307 | 313 | 299 | 307 | 80,000 |
2016/06/27 | 305 | 310 | 305 | 307 | 110,000 |
2016/06/24 | 336 | 336 | 287 | 303 | 234,000 |
2016/06/23 | 329 | 332 | 311 | 330 | 155,000 |
2016/06/22 | 333 | 334 | 328 | 331 | 155,000 |
2016/06/21 | 331 | 333 | 325 | 332 | 67,000 |
2016/06/20 | 325 | 333 | 323 | 332 | 110,000 |
2016/06/17 | 318 | 321 | 315 | 320 | 134,000 |
2016/06/16 | 325 | 325 | 311 | 314 | 151,000 |
2016/06/15 | 335 | 335 | 324 | 325 | 119,000 |
2016/06/14 | 341 | 344 | 332 | 336 | 162,000 |
2016/06/13 | 349 | 349 | 335 | 342 | 215,000 |
2016/06/10 | 353 | 353 | 345 | 347 | 273,000 |
2016/06/09 | 350 | 350 | 342 | 347 | 124,000 |
2016/06/08 | 350 | 350 | 344 | 347 | 94,000 |
2016/06/07 | 350 | 351 | 348 | 350 | 70,000 |
2016/06/06 | 347 | 350 | 344 | 350 | 143,000 |
2016/06/03 | 346 | 351 | 346 | 349 | 135,000 |
2016/06/02 | 348 | 352 | 344 | 345 | 161,000 |
2016/06/01 | 345 | 347 | 342 | 343 | 74,000 |
2016/05/31 | 351 | 352 | 349 | 350 | 109,000 |
2016/05/30 | 350 | 351 | 349 | 351 | 56,000 |
2016/05/27 | 355 | 357 | 348 | 350 | 174,000 |
2016/05/26 | 353 | 356 | 350 | 353 | 99,000 |
2016/05/25 | 354 | 355 | 351 | 353 | 95,000 |
2016/05/24 | 348 | 355 | 347 | 349 | 178,000 |
2016/05/23 | 348 | 351 | 339 | 350 | 137,000 |
2016/05/20 | 346 | 351 | 346 | 349 | 69,000 |
2016/05/19 | 350 | 351 | 344 | 346 | 81,000 |
2016/05/18 | 352 | 353 | 343 | 349 | 210,000 |
2016/05/17 | 341 | 344 | 340 | 343 | 122,000 |
2016/05/16 | 341 | 346 | 339 | 340 | 101,000 |
2016/05/13 | 342 | 344 | 336 | 341 | 122,000 |
2016/05/12 | 341 | 343 | 338 | 342 | 40,000 |
2016/05/11 | 340 | 345 | 338 | 341 | 111,000 |
2016/05/10 | 328 | 337 | 328 | 336 | 130,000 |
2016/05/09 | 330 | 334 | 328 | 332 | 110,000 |
2016/05/06 | 329 | 332 | 326 | 329 | 124,000 |
2016/05/02 | 331 | 332 | 328 | 330 | 124,000 |
2016/04/28 | 353 | 356 | 339 | 340 | 255,000 |
2016/04/27 | 355 | 360 | 346 | 353 | 267,000 |
2016/04/26 | 353 | 355 | 345 | 355 | 137,000 |
2016/04/25 | 355 | 355 | 350 | 351 | 109,000 |
2016/04/22 | 345 | 353 | 345 | 353 | 211,000 |
2016/04/21 | 346 | 347 | 342 | 346 | 175,000 |
2016/04/20 | 340 | 344 | 337 | 343 | 237,000 |
2016/04/19 | 338 | 342 | 337 | 341 | 153,000 |
2016/04/18 | 336 | 339 | 332 | 335 | 136,000 |
2016/04/15 | 336 | 343 | 334 | 342 | 178,000 |
2016/04/14 | 328 | 340 | 328 | 340 | 182,000 |
2016/04/13 | 323 | 331 | 322 | 328 | 200,000 |
2016/04/12 | 316 | 324 | 316 | 321 | 113,000 |
2016/04/11 | 317 | 317 | 313 | 316 | 71,000 |
2016/04/08 | 304 | 322 | 303 | 319 | 142,000 |
2016/04/07 | 308 | 315 | 305 | 309 | 164,000 |
2016/04/06 | 303 | 307 | 302 | 304 | 144,000 |
2016/04/05 | 319 | 320 | 308 | 308 | 183,000 |
2016/04/04 | 318 | 323 | 314 | 321 | 106,000 |
2016/04/01 | 335 | 337 | 317 | 317 | 406,000 |
2016/03/31 | 338 | 338 | 327 | 328 | 143,000 |
2016/03/30 | 340 | 340 | 332 | 336 | 117,000 |
2016/03/29 | 336 | 340 | 332 | 340 | 117,000 |
2016/03/28 | 344 | 348 | 343 | 345 | 178,000 |
2016/03/25 | 349 | 349 | 344 | 345 | 168,000 |
2016/03/24 | 349 | 350 | 342 | 349 | 183,000 |
2016/03/23 | 349 | 350 | 344 | 349 | 107,000 |
2016/03/22 | 348 | 351 | 345 | 349 | 183,000 |
2016/03/18 | 347 | 347 | 341 | 343 | 169,000 |
2016/03/17 | 350 | 353 | 346 | 347 | 261,000 |
2016/03/16 | 348 | 350 | 347 | 349 | 155,000 |
2016/03/15 | 350 | 350 | 347 | 349 | 124,000 |
2016/03/14 | 342 | 350 | 342 | 348 | 203,000 |
2016/03/11 | 334 | 341 | 334 | 339 | 219,000 |
2016/03/10 | 334 | 338 | 333 | 337 | 86,000 |
2016/03/09 | 335 | 335 | 325 | 332 | 132,000 |
2016/03/08 | 333 | 338 | 325 | 337 | 265,000 |
2016/03/07 | 336 | 337 | 333 | 333 | 134,000 |
2016/03/04 | 322 | 333 | 320 | 333 | 249,000 |
2016/03/03 | 311 | 326 | 311 | 325 | 359,000 |
2016/03/02 | 313 | 313 | 311 | 312 | 113,000 |
2016/03/01 | 312 | 312 | 302 | 306 | 212,000 |
2016/02/29 | 320 | 322 | 313 | 313 | 154,000 |
2016/02/26 | 316 | 319 | 313 | 319 | 224,000 |
2016/02/25 | 313 | 316 | 313 | 314 | 112,000 |
2016/02/24 | 311 | 314 | 308 | 310 | 109,000 |
2016/02/23 | 319 | 320 | 310 | 311 | 211,000 |
2016/02/22 | 307 | 314 | 307 | 312 | 209,000 |
2016/02/19 | 310 | 311 | 305 | 308 | 118,000 |
2016/02/18 | 313 | 318 | 312 | 314 | 130,000 |
2016/02/17 | 310 | 316 | 303 | 305 | 226,000 |
2016/02/16 | 308 | 318 | 304 | 311 | 230,000 |
2016/02/15 | 312 | 312 | 302 | 309 | 228,000 |
2016/02/12 | 300 | 300 | 286 | 291 | 393,000 |
2016/02/10 | 322 | 323 | 308 | 316 | 379,000 |
2016/02/09 | 335 | 335 | 318 | 322 | 384,000 |
2016/02/08 | 329 | 347 | 329 | 345 | 274,000 |
2016/02/05 | 336 | 337 | 329 | 335 | 211,000 |
2016/02/04 | 340 | 345 | 337 | 340 | 162,000 |
2016/02/03 | 346 | 347 | 338 | 343 | 276,000 |
2016/02/02 | 363 | 363 | 352 | 354 | 239,000 |
2016/02/01 | 364 | 365 | 358 | 363 | 205,000 |
2016/01/29 | 346 | 360 | 343 | 359 | 783,000 |
2016/01/28 | 327 | 340 | 327 | 333 | 210,000 |
2016/01/27 | 333 | 335 | 322 | 329 | 318,000 |
2016/01/26 | 324 | 330 | 318 | 319 | 335,000 |
2016/01/25 | 331 | 333 | 321 | 332 | 242,000 |
2016/01/22 | 311 | 323 | 308 | 323 | 199,000 |
2016/01/21 | 315 | 323 | 301 | 303 | 305,000 |
2016/01/20 | 330 | 330 | 315 | 315 | 328,000 |
2016/01/19 | 329 | 334 | 323 | 334 | 221,000 |
2016/01/18 | 327 | 334 | 322 | 331 | 254,000 |
2016/01/15 | 338 | 345 | 332 | 333 | 259,000 |
2016/01/14 | 337 | 337 | 326 | 335 | 369,000 |
2016/01/13 | 342 | 345 | 337 | 343 | 230,000 |
2016/01/12 | 355 | 358 | 335 | 337 | 538,000 |
2016/01/08 | 347 | 368 | 346 | 355 | 807,000 |
2016/01/07 | 352 | 352 | 346 | 350 | 252,000 |
2016/01/06 | 355 | 356 | 351 | 352 | 136,000 |
2016/01/05 | 348 | 361 | 348 | 357 | 255,000 |
2016/01/04 | 355 | 358 | 347 | 348 | 221,000 |