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 |
---|---|---|---|---|---|
2017/12/29 | 912 | 938 | 908 | 924 | 415,000 |
2017/12/28 | 897 | 927 | 893 | 912 | 386,000 |
2017/12/27 | 890 | 915 | 886 | 909 | 382,000 |
2017/12/26 | 881 | 895 | 874 | 884 | 231,000 |
2017/12/25 | 888 | 898 | 878 | 886 | 240,000 |
2017/12/22 | 888 | 905 | 886 | 891 | 407,000 |
2017/12/21 | 875 | 904 | 866 | 888 | 543,000 |
2017/12/20 | 830 | 884 | 829 | 873 | 574,000 |
2017/12/19 | 846 | 846 | 827 | 832 | 227,000 |
2017/12/18 | 810 | 843 | 808 | 839 | 494,000 |
2017/12/15 | 793 | 802 | 776 | 797 | 441,000 |
2017/12/14 | 771 | 787 | 771 | 786 | 409,000 |
2017/12/13 | 803 | 803 | 772 | 779 | 368,000 |
2017/12/12 | 814 | 815 | 800 | 803 | 130,000 |
2017/12/11 | 814 | 815 | 798 | 807 | 210,000 |
2017/12/08 | 807 | 815 | 799 | 815 | 310,000 |
2017/12/07 | 800 | 814 | 795 | 812 | 388,000 |
2017/12/06 | 804 | 812 | 781 | 788 | 341,000 |
2017/12/05 | 784 | 810 | 777 | 807 | 308,000 |
2017/12/04 | 810 | 813 | 783 | 789 | 725,000 |
2017/12/01 | 827 | 828 | 809 | 818 | 216,000 |
2017/11/30 | 825 | 825 | 806 | 812 | 338,000 |
2017/11/29 | 810 | 846 | 810 | 820 | 477,000 |
2017/11/28 | 825 | 832 | 804 | 811 | 303,000 |
2017/11/27 | 848 | 848 | 825 | 826 | 164,000 |
2017/11/24 | 855 | 855 | 836 | 842 | 218,000 |
2017/11/22 | 853 | 859 | 844 | 849 | 167,000 |
2017/11/21 | 852 | 864 | 847 | 847 | 251,000 |
2017/11/20 | 854 | 890 | 849 | 852 | 567,000 |
2017/11/17 | 854 | 859 | 831 | 839 | 412,000 |
2017/11/16 | 815 | 849 | 815 | 839 | 464,000 |
2017/11/15 | 855 | 858 | 824 | 841 | 564,000 |
2017/11/14 | 878 | 878 | 849 | 857 | 420,000 |
2017/11/13 | 859 | 890 | 858 | 878 | 753,000 |
2017/11/10 | 829 | 859 | 829 | 857 | 427,000 |
2017/11/09 | 845 | 867 | 824 | 848 | 895,000 |
2017/11/08 | 836 | 836 | 826 | 828 | 197,000 |
2017/11/07 | 829 | 850 | 828 | 834 | 530,000 |
2017/11/06 | 867 | 870 | 830 | 836 | 608,000 |
2017/11/02 | 885 | 898 | 855 | 868 | 1,221,000 |
2017/11/01 | 790 | 883 | 785 | 878 | 2,071,000 |
2017/10/31 | 767 | 786 | 762 | 779 | 493,000 |
2017/10/30 | 760 | 782 | 754 | 774 | 636,000 |
2017/10/27 | 768 | 771 | 756 | 760 | 235,000 |
2017/10/26 | 760 | 777 | 755 | 768 | 335,000 |
2017/10/25 | 765 | 792 | 764 | 772 | 770,000 |
2017/10/24 | 751 | 762 | 743 | 761 | 299,000 |
2017/10/23 | 763 | 764 | 739 | 754 | 789,000 |
2017/10/20 | 723 | 769 | 714 | 758 | 1,868,000 |
2017/10/19 | 687 | 729 | 687 | 722 | 1,538,000 |
2017/10/18 | 667 | 693 | 664 | 687 | 480,000 |
2017/10/17 | 671 | 677 | 666 | 671 | 188,000 |
2017/10/16 | 687 | 688 | 672 | 673 | 320,000 |
2017/10/13 | 683 | 690 | 668 | 687 | 304,000 |
2017/10/12 | 690 | 694 | 676 | 676 | 319,000 |
2017/10/11 | 699 | 699 | 682 | 686 | 307,000 |
2017/10/10 | 681 | 697 | 679 | 697 | 311,000 |
2017/10/06 | 675 | 686 | 675 | 683 | 236,000 |
2017/10/05 | 684 | 689 | 671 | 673 | 368,000 |
2017/10/04 | 702 | 704 | 681 | 686 | 415,000 |
2017/10/03 | 703 | 704 | 688 | 702 | 303,000 |
2017/10/02 | 708 | 708 | 686 | 696 | 540,000 |
2017/09/29 | 690 | 734 | 689 | 712 | 1,425,000 |
2017/09/28 | 667 | 677 | 667 | 673 | 266,000 |
2017/09/27 | 655 | 666 | 653 | 664 | 161,000 |
2017/09/26 | 654 | 661 | 650 | 658 | 156,000 |
2017/09/25 | 653 | 661 | 649 | 655 | 242,000 |
2017/09/22 | 663 | 663 | 642 | 647 | 400,000 |
2017/09/21 | 666 | 673 | 654 | 659 | 235,000 |
2017/09/20 | 688 | 688 | 665 | 666 | 322,000 |
2017/09/19 | 686 | 697 | 670 | 682 | 422,000 |
2017/09/15 | 661 | 689 | 660 | 682 | 412,000 |
2017/09/14 | 687 | 697 | 656 | 667 | 740,000 |
2017/09/13 | 722 | 727 | 689 | 692 | 889,000 |
2017/09/12 | 687 | 715 | 687 | 713 | 1,315,000 |
2017/09/11 | 660 | 697 | 659 | 677 | 1,672,000 |
2017/09/08 | 611 | 635 | 611 | 628 | 539,000 |
2017/09/07 | 587 | 613 | 587 | 611 | 324,000 |
2017/09/06 | 580 | 595 | 572 | 587 | 257,000 |
2017/09/05 | 616 | 617 | 581 | 583 | 547,000 |
2017/09/04 | 594 | 619 | 593 | 613 | 596,000 |
2017/09/01 | 590 | 598 | 586 | 593 | 110,000 |
2017/08/31 | 600 | 601 | 587 | 590 | 155,000 |
2017/08/30 | 605 | 608 | 594 | 597 | 297,000 |
2017/08/29 | 593 | 609 | 589 | 605 | 305,000 |
2017/08/28 | 584 | 594 | 580 | 593 | 142,000 |
2017/08/25 | 581 | 585 | 577 | 583 | 151,000 |
2017/08/24 | 575 | 584 | 575 | 582 | 89,000 |
2017/08/23 | 588 | 588 | 577 | 579 | 113,000 |
2017/08/22 | 582 | 589 | 578 | 585 | 100,000 |
2017/08/21 | 592 | 592 | 576 | 581 | 214,000 |
2017/08/18 | 569 | 592 | 569 | 590 | 396,000 |
2017/08/17 | 568 | 579 | 564 | 579 | 281,000 |
2017/08/16 | 566 | 571 | 563 | 568 | 301,000 |
2017/08/15 | 553 | 569 | 553 | 565 | 527,000 |
2017/08/14 | 546 | 548 | 539 | 544 | 236,000 |
2017/08/10 | 551 | 556 | 548 | 552 | 255,000 |
2017/08/09 | 549 | 550 | 539 | 548 | 209,000 |
2017/08/08 | 550 | 552 | 546 | 550 | 106,000 |
2017/08/07 | 552 | 555 | 548 | 550 | 150,000 |
2017/08/04 | 553 | 556 | 546 | 552 | 149,000 |
2017/08/03 | 552 | 560 | 543 | 556 | 576,000 |
2017/08/02 | 539 | 552 | 532 | 550 | 386,000 |
2017/08/01 | 540 | 544 | 526 | 534 | 452,000 |
2017/07/31 | 541 | 542 | 532 | 533 | 228,000 |
2017/07/28 | 545 | 546 | 536 | 537 | 167,000 |
2017/07/27 | 525 | 542 | 524 | 538 | 335,000 |
2017/07/26 | 530 | 535 | 523 | 526 | 148,000 |
2017/07/25 | 540 | 542 | 530 | 530 | 185,000 |
2017/07/24 | 542 | 542 | 536 | 539 | 154,000 |
2017/07/21 | 547 | 547 | 542 | 542 | 132,000 |
2017/07/20 | 541 | 550 | 540 | 546 | 256,000 |
2017/07/19 | 543 | 545 | 538 | 540 | 168,000 |
2017/07/18 | 542 | 543 | 533 | 541 | 250,000 |
2017/07/14 | 536 | 546 | 535 | 540 | 541,000 |
2017/07/13 | 525 | 535 | 525 | 533 | 291,000 |
2017/07/12 | 526 | 528 | 522 | 525 | 124,000 |
2017/07/11 | 528 | 531 | 525 | 526 | 204,000 |
2017/07/10 | 532 | 533 | 525 | 526 | 133,000 |
2017/07/07 | 522 | 530 | 519 | 528 | 343,000 |
2017/07/06 | 517 | 529 | 514 | 527 | 395,000 |
2017/07/05 | 509 | 519 | 508 | 517 | 258,000 |
2017/07/04 | 520 | 520 | 505 | 508 | 277,000 |
2017/07/03 | 502 | 520 | 502 | 516 | 526,000 |
2017/06/30 | 499 | 502 | 498 | 498 | 217,000 |
2017/06/29 | 501 | 507 | 501 | 504 | 144,000 |
2017/06/28 | 498 | 505 | 498 | 499 | 200,000 |
2017/06/27 | 494 | 498 | 491 | 497 | 129,000 |
2017/06/26 | 496 | 497 | 494 | 494 | 54,000 |
2017/06/23 | 493 | 496 | 490 | 494 | 122,000 |
2017/06/22 | 492 | 493 | 489 | 491 | 127,000 |
2017/06/21 | 491 | 495 | 490 | 490 | 111,000 |
2017/06/20 | 494 | 496 | 490 | 492 | 179,000 |
2017/06/19 | 490 | 498 | 490 | 494 | 134,000 |
2017/06/16 | 488 | 493 | 486 | 490 | 317,000 |
2017/06/15 | 497 | 500 | 489 | 492 | 275,000 |
2017/06/14 | 500 | 505 | 495 | 500 | 236,000 |
2017/06/13 | 495 | 508 | 492 | 500 | 361,000 |
2017/06/12 | 491 | 503 | 488 | 499 | 567,000 |
2017/06/09 | 472 | 491 | 472 | 491 | 435,000 |
2017/06/08 | 470 | 475 | 467 | 472 | 167,000 |
2017/06/07 | 468 | 470 | 468 | 469 | 181,000 |
2017/06/06 | 470 | 470 | 467 | 470 | 135,000 |
2017/06/05 | 470 | 475 | 467 | 471 | 152,000 |
2017/06/02 | 468 | 471 | 463 | 469 | 224,000 |
2017/06/01 | 467 | 471 | 462 | 463 | 316,000 |
2017/05/31 | 455 | 490 | 454 | 467 | 1,151,000 |
2017/05/30 | 452 | 453 | 446 | 453 | 102,000 |
2017/05/29 | 457 | 457 | 453 | 454 | 127,000 |
2017/05/26 | 460 | 462 | 458 | 458 | 247,000 |
2017/05/25 | 456 | 469 | 454 | 459 | 471,000 |
2017/05/24 | 457 | 462 | 457 | 459 | 161,000 |
2017/05/23 | 458 | 458 | 456 | 456 | 113,000 |
2017/05/22 | 458 | 459 | 455 | 458 | 100,000 |
2017/05/19 | 458 | 458 | 450 | 456 | 103,000 |
2017/05/18 | 460 | 461 | 455 | 458 | 223,000 |
2017/05/17 | 462 | 472 | 462 | 466 | 267,000 |
2017/05/16 | 465 | 468 | 458 | 467 | 217,000 |
2017/05/15 | 468 | 469 | 466 | 466 | 250,000 |
2017/05/12 | 467 | 470 | 465 | 470 | 203,000 |
2017/05/11 | 470 | 472 | 467 | 469 | 309,000 |
2017/05/10 | 468 | 470 | 466 | 467 | 281,000 |
2017/05/09 | 470 | 470 | 466 | 467 | 300,000 |
2017/05/08 | 464 | 470 | 463 | 468 | 326,000 |
2017/05/02 | 465 | 465 | 456 | 459 | 287,000 |
2017/05/01 | 447 | 464 | 445 | 462 | 485,000 |
2017/04/28 | 446 | 453 | 435 | 452 | 755,000 |
2017/04/27 | 410 | 443 | 410 | 443 | 868,000 |
2017/04/26 | 405 | 411 | 405 | 406 | 191,000 |
2017/04/25 | 402 | 405 | 401 | 403 | 200,000 |
2017/04/24 | 402 | 402 | 398 | 400 | 109,000 |
2017/04/21 | 399 | 399 | 395 | 399 | 82,000 |
2017/04/20 | 397 | 399 | 391 | 394 | 97,000 |
2017/04/19 | 390 | 398 | 390 | 394 | 105,000 |
2017/04/18 | 392 | 395 | 390 | 394 | 116,000 |
2017/04/17 | 383 | 387 | 380 | 386 | 75,000 |
2017/04/14 | 383 | 390 | 381 | 387 | 102,000 |
2017/04/13 | 391 | 392 | 383 | 388 | 200,000 |
2017/04/12 | 400 | 400 | 395 | 396 | 121,000 |
2017/04/11 | 401 | 403 | 399 | 402 | 116,000 |
2017/04/10 | 402 | 405 | 401 | 402 | 85,000 |
2017/04/07 | 402 | 405 | 398 | 401 | 138,000 |
2017/04/06 | 407 | 407 | 400 | 400 | 133,000 |
2017/04/05 | 413 | 416 | 409 | 411 | 190,000 |
2017/04/04 | 422 | 422 | 411 | 412 | 210,000 |
2017/04/03 | 424 | 424 | 416 | 420 | 148,000 |
2017/03/31 | 431 | 432 | 426 | 427 | 97,000 |
2017/03/30 | 430 | 431 | 427 | 428 | 206,000 |
2017/03/29 | 433 | 434 | 429 | 434 | 161,000 |
2017/03/28 | 433 | 439 | 433 | 438 | 114,000 |
2017/03/27 | 434 | 435 | 431 | 432 | 167,000 |
2017/03/24 | 434 | 437 | 434 | 436 | 132,000 |
2017/03/23 | 439 | 439 | 434 | 434 | 140,000 |
2017/03/22 | 442 | 442 | 438 | 438 | 195,000 |
2017/03/21 | 451 | 451 | 447 | 447 | 137,000 |
2017/03/17 | 451 | 457 | 450 | 454 | 221,000 |
2017/03/16 | 446 | 454 | 446 | 451 | 250,000 |
2017/03/15 | 454 | 454 | 446 | 446 | 152,000 |
2017/03/14 | 452 | 455 | 451 | 453 | 194,000 |
2017/03/13 | 449 | 454 | 448 | 452 | 326,000 |
2017/03/10 | 442 | 451 | 441 | 447 | 449,000 |
2017/03/09 | 441 | 444 | 440 | 442 | 197,000 |
2017/03/08 | 451 | 451 | 441 | 443 | 317,000 |
2017/03/07 | 452 | 454 | 451 | 453 | 244,000 |
2017/03/06 | 450 | 454 | 450 | 452 | 161,000 |
2017/03/03 | 453 | 456 | 448 | 454 | 348,000 |
2017/03/02 | 451 | 458 | 451 | 454 | 467,000 |
2017/03/01 | 447 | 451 | 445 | 450 | 325,000 |
2017/02/28 | 445 | 450 | 445 | 447 | 269,000 |
2017/02/27 | 447 | 448 | 440 | 443 | 357,000 |
2017/02/24 | 443 | 452 | 439 | 448 | 401,000 |
2017/02/23 | 452 | 452 | 443 | 445 | 427,000 |
2017/02/22 | 452 | 454 | 448 | 452 | 347,000 |
2017/02/21 | 453 | 455 | 451 | 454 | 359,000 |
2017/02/20 | 448 | 456 | 446 | 454 | 316,000 |
2017/02/17 | 447 | 450 | 442 | 448 | 341,000 |
2017/02/16 | 459 | 459 | 444 | 449 | 508,000 |
2017/02/15 | 451 | 459 | 451 | 459 | 562,000 |
2017/02/14 | 444 | 453 | 444 | 449 | 690,000 |
2017/02/13 | 446 | 446 | 442 | 444 | 346,000 |
2017/02/10 | 434 | 446 | 434 | 444 | 748,000 |
2017/02/09 | 431 | 434 | 428 | 431 | 446,000 |
2017/02/08 | 424 | 431 | 423 | 431 | 487,000 |
2017/02/07 | 422 | 425 | 420 | 424 | 334,000 |
2017/02/06 | 418 | 424 | 417 | 422 | 434,000 |
2017/02/03 | 421 | 424 | 415 | 416 | 576,000 |
2017/02/02 | 414 | 426 | 414 | 416 | 1,022,000 |
2017/02/01 | 401 | 414 | 400 | 414 | 1,343,000 |
2017/01/31 | 394 | 396 | 392 | 393 | 76,000 |
2017/01/30 | 395 | 399 | 395 | 397 | 133,000 |
2017/01/27 | 397 | 398 | 394 | 397 | 177,000 |
2017/01/26 | 396 | 398 | 394 | 396 | 179,000 |
2017/01/25 | 395 | 397 | 392 | 394 | 137,000 |
2017/01/24 | 394 | 395 | 390 | 393 | 132,000 |
2017/01/23 | 388 | 395 | 385 | 395 | 321,000 |
2017/01/20 | 385 | 388 | 380 | 386 | 151,000 |
2017/01/19 | 386 | 388 | 382 | 385 | 135,000 |
2017/01/18 | 386 | 386 | 370 | 382 | 284,000 |
2017/01/17 | 393 | 393 | 385 | 386 | 209,000 |
2017/01/16 | 395 | 397 | 390 | 394 | 243,000 |
2017/01/13 | 392 | 397 | 392 | 397 | 189,000 |
2017/01/12 | 392 | 395 | 390 | 395 | 258,000 |
2017/01/11 | 394 | 394 | 391 | 392 | 180,000 |
2017/01/10 | 387 | 395 | 387 | 394 | 390,000 |
2017/01/06 | 380 | 388 | 380 | 386 | 317,000 |
2017/01/05 | 379 | 383 | 378 | 383 | 96,000 |
2017/01/04 | 374 | 383 | 374 | 382 | 226,000 |