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 |
|---|---|---|---|---|---|
| 2019/12/30 | 4,505 | 4,550 | 4,390 | 4,410 | 40,600 |
| 2019/12/27 | 4,460 | 4,570 | 4,460 | 4,550 | 30,400 |
| 2019/12/26 | 4,450 | 4,500 | 4,435 | 4,485 | 34,800 |
| 2019/12/25 | 4,550 | 4,550 | 4,455 | 4,490 | 36,300 |
| 2019/12/24 | 4,495 | 4,555 | 4,495 | 4,500 | 23,000 |
| 2019/12/23 | 4,580 | 4,580 | 4,480 | 4,495 | 52,200 |
| 2019/12/20 | 4,615 | 4,660 | 4,590 | 4,595 | 39,100 |
| 2019/12/19 | 4,590 | 4,700 | 4,590 | 4,635 | 54,900 |
| 2019/12/18 | 4,600 | 4,645 | 4,530 | 4,610 | 56,200 |
| 2019/12/17 | 4,470 | 4,630 | 4,455 | 4,595 | 72,900 |
| 2019/12/16 | 4,475 | 4,550 | 4,415 | 4,475 | 62,900 |
| 2019/12/13 | 4,550 | 4,585 | 4,425 | 4,455 | 85,500 |
| 2019/12/12 | 4,480 | 4,540 | 4,385 | 4,455 | 108,000 |
| 2019/12/11 | 4,360 | 4,490 | 4,315 | 4,455 | 166,900 |
| 2019/12/10 | 4,200 | 4,375 | 4,140 | 4,360 | 149,000 |
| 2019/12/09 | 4,010 | 4,230 | 4,010 | 4,205 | 212,300 |
| 2019/12/06 | 3,650 | 3,970 | 3,640 | 3,960 | 213,700 |
| 2019/12/05 | 3,625 | 3,625 | 3,555 | 3,590 | 37,200 |
| 2019/12/04 | 3,625 | 3,630 | 3,555 | 3,580 | 39,200 |
| 2019/12/03 | 3,670 | 3,695 | 3,625 | 3,685 | 30,300 |
| 2019/12/02 | 3,730 | 3,780 | 3,715 | 3,725 | 39,000 |
| 2019/11/29 | 3,775 | 3,775 | 3,690 | 3,730 | 35,700 |
| 2019/11/28 | 3,740 | 3,780 | 3,720 | 3,755 | 41,300 |
| 2019/11/27 | 3,660 | 3,765 | 3,650 | 3,735 | 42,100 |
| 2019/11/26 | 3,600 | 3,685 | 3,595 | 3,610 | 46,900 |
| 2019/11/25 | 3,620 | 3,635 | 3,540 | 3,565 | 33,700 |
| 2019/11/22 | 3,570 | 3,615 | 3,560 | 3,580 | 40,100 |
| 2019/11/21 | 3,620 | 3,625 | 3,520 | 3,620 | 70,500 |
| 2019/11/20 | 3,720 | 3,730 | 3,650 | 3,655 | 34,700 |
| 2019/11/19 | 3,760 | 3,765 | 3,710 | 3,735 | 29,500 |
| 2019/11/18 | 3,800 | 3,820 | 3,755 | 3,795 | 24,500 |
| 2019/11/15 | 3,710 | 3,790 | 3,675 | 3,790 | 38,300 |
| 2019/11/14 | 3,750 | 3,815 | 3,710 | 3,725 | 34,700 |
| 2019/11/13 | 3,815 | 3,815 | 3,730 | 3,790 | 36,100 |
| 2019/11/12 | 3,810 | 3,870 | 3,785 | 3,800 | 45,400 |
| 2019/11/11 | 3,890 | 3,930 | 3,805 | 3,880 | 55,900 |
| 2019/11/08 | 3,855 | 3,955 | 3,825 | 3,935 | 143,200 |
| 2019/11/07 | 3,745 | 3,805 | 3,695 | 3,805 | 99,800 |
| 2019/11/06 | 3,705 | 3,725 | 3,620 | 3,720 | 87,100 |
| 2019/11/05 | 3,710 | 3,725 | 3,665 | 3,690 | 78,000 |
| 2019/11/01 | 3,580 | 3,730 | 3,535 | 3,725 | 153,000 |
| 2019/10/31 | 3,655 | 3,660 | 3,405 | 3,530 | 156,800 |
| 2019/10/30 | 3,560 | 3,695 | 3,540 | 3,695 | 92,800 |
| 2019/10/29 | 3,555 | 3,590 | 3,550 | 3,580 | 62,200 |
| 2019/10/28 | 3,535 | 3,595 | 3,495 | 3,570 | 88,700 |
| 2019/10/25 | 3,550 | 3,595 | 3,505 | 3,580 | 63,000 |
| 2019/10/24 | 3,410 | 3,610 | 3,390 | 3,555 | 145,400 |
| 2019/10/23 | 3,320 | 3,440 | 3,270 | 3,410 | 72,000 |
| 2019/10/21 | 3,255 | 3,345 | 3,245 | 3,320 | 55,900 |
| 2019/10/18 | 3,180 | 3,275 | 3,170 | 3,260 | 58,200 |
| 2019/10/17 | 3,185 | 3,185 | 3,140 | 3,180 | 20,700 |
| 2019/10/16 | 3,200 | 3,290 | 3,180 | 3,200 | 73,700 |
| 2019/10/15 | 3,205 | 3,240 | 3,150 | 3,185 | 59,800 |
| 2019/10/11 | 3,100 | 3,185 | 3,075 | 3,175 | 55,700 |
| 2019/10/10 | 3,110 | 3,205 | 3,070 | 3,135 | 101,000 |
| 2019/10/09 | 2,974 | 3,120 | 2,955 | 3,100 | 122,400 |
| 2019/10/08 | 2,859 | 2,955 | 2,851 | 2,940 | 96,500 |
| 2019/10/07 | 2,853 | 2,868 | 2,822 | 2,862 | 41,200 |
| 2019/10/04 | 2,826 | 2,864 | 2,792 | 2,860 | 38,300 |
| 2019/10/03 | 2,850 | 2,850 | 2,785 | 2,804 | 48,200 |
| 2019/10/02 | 2,879 | 2,891 | 2,848 | 2,885 | 36,900 |
| 2019/10/01 | 2,858 | 2,895 | 2,831 | 2,892 | 64,100 |
| 2019/09/30 | 2,815 | 2,863 | 2,805 | 2,854 | 52,700 |
| 2019/09/27 | 2,850 | 2,852 | 2,784 | 2,835 | 71,100 |
| 2019/09/26 | 2,880 | 2,998 | 2,880 | 2,902 | 109,400 |
| 2019/09/25 | 2,896 | 2,905 | 2,828 | 2,835 | 119,600 |
| 2019/09/24 | 2,908 | 3,025 | 2,896 | 2,920 | 159,800 |
| 2019/09/20 | 2,853 | 2,873 | 2,823 | 2,862 | 31,200 |
| 2019/09/19 | 2,808 | 2,853 | 2,788 | 2,836 | 34,000 |
| 2019/09/18 | 2,809 | 2,825 | 2,756 | 2,788 | 45,400 |
| 2019/09/17 | 2,831 | 2,846 | 2,793 | 2,809 | 38,400 |
| 2019/09/13 | 2,897 | 2,897 | 2,803 | 2,843 | 60,700 |
| 2019/09/12 | 2,937 | 2,937 | 2,846 | 2,867 | 49,700 |
| 2019/09/11 | 2,801 | 2,930 | 2,800 | 2,899 | 110,800 |
| 2019/09/10 | 2,719 | 2,758 | 2,717 | 2,751 | 25,900 |
| 2019/09/09 | 2,661 | 2,712 | 2,661 | 2,707 | 25,300 |
| 2019/09/06 | 2,717 | 2,738 | 2,644 | 2,660 | 48,800 |
| 2019/09/05 | 2,621 | 2,700 | 2,621 | 2,667 | 38,700 |
| 2019/09/04 | 2,629 | 2,642 | 2,590 | 2,618 | 29,400 |
| 2019/09/03 | 2,625 | 2,676 | 2,621 | 2,656 | 44,400 |
| 2019/09/02 | 2,662 | 2,673 | 2,604 | 2,655 | 32,300 |
| 2019/08/30 | 2,585 | 2,655 | 2,550 | 2,655 | 83,800 |
| 2019/08/29 | 2,623 | 2,653 | 2,543 | 2,582 | 62,200 |
| 2019/08/28 | 2,650 | 2,683 | 2,603 | 2,635 | 48,800 |
| 2019/08/27 | 2,642 | 2,675 | 2,585 | 2,653 | 36,100 |
| 2019/08/26 | 2,664 | 2,664 | 2,602 | 2,634 | 57,100 |
| 2019/08/23 | 2,817 | 2,817 | 2,717 | 2,753 | 62,600 |
| 2019/08/22 | 2,845 | 2,862 | 2,800 | 2,831 | 72,500 |
| 2019/08/21 | 2,872 | 2,880 | 2,823 | 2,835 | 62,300 |
| 2019/08/20 | 3,000 | 3,020 | 2,909 | 2,944 | 52,100 |
| 2019/08/19 | 2,966 | 3,025 | 2,960 | 2,977 | 47,400 |
| 2019/08/16 | 2,918 | 2,948 | 2,863 | 2,917 | 29,600 |
| 2019/08/15 | 2,873 | 2,944 | 2,810 | 2,933 | 47,200 |
| 2019/08/14 | 2,953 | 2,980 | 2,893 | 2,946 | 39,300 |
| 2019/08/13 | 2,882 | 2,957 | 2,872 | 2,903 | 63,600 |
| 2019/08/09 | 2,955 | 2,963 | 2,886 | 2,904 | 35,600 |
| 2019/08/08 | 2,897 | 2,941 | 2,862 | 2,926 | 52,800 |
| 2019/08/07 | 2,848 | 2,936 | 2,845 | 2,898 | 61,000 |
| 2019/08/06 | 2,750 | 2,925 | 2,676 | 2,880 | 132,100 |
| 2019/08/05 | 2,966 | 2,977 | 2,818 | 2,841 | 103,800 |
| 2019/08/02 | 3,130 | 3,180 | 3,005 | 3,025 | 111,000 |
| 2019/08/01 | 2,960 | 3,235 | 2,960 | 3,200 | 279,100 |
| 2019/07/31 | 3,215 | 3,315 | 3,215 | 3,240 | 61,600 |
| 2019/07/30 | 3,235 | 3,295 | 3,235 | 3,255 | 46,600 |
| 2019/07/29 | 3,245 | 3,245 | 3,145 | 3,205 | 58,000 |
| 2019/07/26 | 3,310 | 3,315 | 3,220 | 3,225 | 50,500 |
| 2019/07/25 | 3,305 | 3,350 | 3,255 | 3,325 | 70,900 |
| 2019/07/24 | 3,495 | 3,495 | 3,325 | 3,330 | 78,500 |
| 2019/07/23 | 3,205 | 3,320 | 3,205 | 3,315 | 96,200 |
| 2019/07/22 | 3,260 | 3,290 | 3,150 | 3,175 | 82,800 |
| 2019/07/19 | 3,170 | 3,275 | 3,145 | 3,265 | 51,700 |
| 2019/07/18 | 3,175 | 3,200 | 3,150 | 3,165 | 58,700 |
| 2019/07/17 | 3,390 | 3,390 | 3,200 | 3,220 | 67,400 |
| 2019/07/16 | 3,320 | 3,400 | 3,255 | 3,400 | 73,800 |
| 2019/07/12 | 3,385 | 3,405 | 3,265 | 3,315 | 70,900 |
| 2019/07/11 | 3,440 | 3,445 | 3,355 | 3,405 | 48,200 |
| 2019/07/10 | 3,425 | 3,475 | 3,385 | 3,440 | 37,300 |
| 2019/07/09 | 3,545 | 3,570 | 3,415 | 3,425 | 60,300 |
| 2019/07/08 | 3,600 | 3,625 | 3,515 | 3,545 | 32,700 |
| 2019/07/05 | 3,620 | 3,620 | 3,565 | 3,600 | 18,600 |
| 2019/07/04 | 3,540 | 3,615 | 3,515 | 3,600 | 25,900 |
| 2019/07/03 | 3,590 | 3,600 | 3,460 | 3,520 | 63,300 |
| 2019/07/02 | 3,620 | 3,655 | 3,595 | 3,635 | 56,300 |
| 2019/07/01 | 3,685 | 3,685 | 3,530 | 3,605 | 66,900 |
| 2019/06/28 | 3,720 | 3,720 | 3,510 | 3,570 | 79,900 |
| 2019/06/27 | 3,470 | 3,575 | 3,455 | 3,530 | 52,700 |
| 2019/06/26 | 3,485 | 3,540 | 3,415 | 3,465 | 82,800 |
| 2019/06/25 | 3,575 | 3,615 | 3,530 | 3,550 | 62,700 |
| 2019/06/24 | 3,655 | 3,735 | 3,615 | 3,620 | 55,000 |
| 2019/06/21 | 3,555 | 3,650 | 3,520 | 3,640 | 96,200 |
| 2019/06/20 | 3,600 | 3,610 | 3,495 | 3,555 | 71,500 |
| 2019/06/19 | 3,465 | 3,590 | 3,465 | 3,535 | 116,900 |
| 2019/06/18 | 3,445 | 3,515 | 3,390 | 3,440 | 94,600 |
| 2019/06/17 | 3,410 | 3,545 | 3,330 | 3,480 | 166,900 |
| 2019/06/14 | 3,315 | 3,430 | 3,275 | 3,420 | 54,400 |
| 2019/06/13 | 3,395 | 3,395 | 3,305 | 3,315 | 29,700 |
| 2019/06/12 | 3,390 | 3,445 | 3,365 | 3,385 | 37,400 |
| 2019/06/11 | 3,360 | 3,445 | 3,325 | 3,355 | 58,000 |
| 2019/06/10 | 3,225 | 3,430 | 3,205 | 3,385 | 129,800 |
| 2019/06/07 | 3,135 | 3,265 | 3,135 | 3,240 | 178,700 |
| 2019/06/06 | 3,035 | 3,075 | 3,000 | 3,000 | 37,000 |
| 2019/06/05 | 3,005 | 3,055 | 2,993 | 3,045 | 45,200 |
| 2019/06/04 | 2,800 | 2,966 | 2,800 | 2,946 | 66,700 |
| 2019/06/03 | 2,836 | 2,880 | 2,770 | 2,795 | 45,300 |
| 2019/05/31 | 2,871 | 2,953 | 2,845 | 2,886 | 55,100 |
| 2019/05/30 | 2,853 | 2,878 | 2,781 | 2,871 | 87,000 |
| 2019/05/29 | 2,838 | 2,911 | 2,829 | 2,879 | 56,900 |
| 2019/05/28 | 2,890 | 2,914 | 2,836 | 2,836 | 45,300 |
| 2019/05/27 | 2,880 | 2,920 | 2,823 | 2,890 | 50,200 |
| 2019/05/24 | 2,880 | 2,914 | 2,812 | 2,883 | 79,800 |
| 2019/05/23 | 3,035 | 3,035 | 2,900 | 2,938 | 59,400 |
| 2019/05/22 | 3,045 | 3,115 | 2,960 | 3,065 | 66,400 |
| 2019/05/21 | 3,070 | 3,070 | 3,000 | 3,040 | 60,400 |
| 2019/05/20 | 3,190 | 3,235 | 3,060 | 3,110 | 78,800 |
| 2019/05/17 | 3,150 | 3,190 | 3,085 | 3,135 | 55,800 |
| 2019/05/16 | 3,100 | 3,100 | 3,030 | 3,060 | 64,600 |
| 2019/05/15 | 3,100 | 3,115 | 3,005 | 3,110 | 50,200 |
| 2019/05/14 | 2,989 | 3,020 | 2,918 | 3,020 | 101,600 |
| 2019/05/13 | 3,150 | 3,155 | 3,065 | 3,090 | 62,900 |
| 2019/05/10 | 3,190 | 3,205 | 3,060 | 3,155 | 90,700 |
| 2019/05/09 | 3,320 | 3,325 | 3,210 | 3,220 | 40,100 |
| 2019/05/08 | 3,320 | 3,445 | 3,310 | 3,335 | 76,100 |
| 2019/05/07 | 3,565 | 3,580 | 3,315 | 3,330 | 131,500 |
| 2019/04/26 | 3,635 | 3,685 | 3,485 | 3,620 | 118,200 |
| 2019/04/25 | 3,455 | 3,735 | 3,455 | 3,640 | 190,000 |
| 2019/04/24 | 3,640 | 3,640 | 3,440 | 3,470 | 96,500 |
| 2019/04/23 | 3,610 | 3,630 | 3,560 | 3,600 | 47,200 |
| 2019/04/22 | 3,700 | 3,700 | 3,575 | 3,660 | 52,300 |
| 2019/04/19 | 3,715 | 3,735 | 3,635 | 3,665 | 64,100 |
| 2019/04/18 | 3,775 | 3,845 | 3,715 | 3,735 | 99,400 |
| 2019/04/17 | 3,750 | 3,830 | 3,745 | 3,800 | 78,600 |
| 2019/04/16 | 3,750 | 3,785 | 3,705 | 3,710 | 66,000 |
| 2019/04/15 | 3,655 | 3,785 | 3,640 | 3,775 | 76,000 |
| 2019/04/12 | 3,655 | 3,685 | 3,645 | 3,650 | 38,300 |
| 2019/04/11 | 3,690 | 3,700 | 3,650 | 3,690 | 67,100 |
| 2019/04/10 | 3,590 | 3,710 | 3,560 | 3,705 | 83,600 |
| 2019/04/09 | 3,665 | 3,740 | 3,600 | 3,630 | 69,200 |
| 2019/04/08 | 3,625 | 3,650 | 3,570 | 3,630 | 139,400 |
| 2019/04/05 | 3,555 | 3,605 | 3,535 | 3,585 | 71,000 |
| 2019/04/04 | 3,520 | 3,610 | 3,495 | 3,570 | 66,700 |
| 2019/04/03 | 3,520 | 3,545 | 3,460 | 3,525 | 61,200 |
| 2019/04/02 | 3,555 | 3,560 | 3,450 | 3,500 | 35,900 |
| 2019/04/01 | 3,490 | 3,530 | 3,460 | 3,485 | 56,200 |
| 2019/03/29 | 3,520 | 3,540 | 3,440 | 3,480 | 72,500 |
| 2019/03/28 | 3,515 | 3,515 | 3,435 | 3,495 | 64,100 |
| 2019/03/27 | 3,555 | 3,605 | 3,525 | 3,550 | 117,500 |
| 2019/03/26 | 3,425 | 3,600 | 3,355 | 3,575 | 178,700 |
| 2019/03/25 | 3,200 | 3,385 | 3,160 | 3,355 | 106,500 |
| 2019/03/22 | 3,245 | 3,250 | 3,135 | 3,215 | 65,500 |
| 2019/03/20 | 3,075 | 3,320 | 3,065 | 3,245 | 166,600 |
| 2019/03/19 | 2,960 | 3,110 | 2,950 | 3,085 | 74,400 |
| 2019/03/18 | 3,010 | 3,010 | 2,911 | 2,964 | 62,800 |
| 2019/03/15 | 2,964 | 3,060 | 2,945 | 3,015 | 38,900 |
| 2019/03/14 | 2,984 | 3,015 | 2,937 | 2,952 | 47,700 |
| 2019/03/13 | 2,876 | 2,999 | 2,861 | 2,936 | 56,200 |
| 2019/03/12 | 2,878 | 2,917 | 2,853 | 2,879 | 42,400 |
| 2019/03/11 | 2,851 | 2,892 | 2,814 | 2,832 | 33,400 |
| 2019/03/08 | 2,881 | 2,893 | 2,855 | 2,862 | 46,700 |
| 2019/03/07 | 2,959 | 2,971 | 2,910 | 2,931 | 60,600 |
| 2019/03/06 | 2,922 | 3,015 | 2,884 | 2,996 | 49,200 |
| 2019/03/05 | 2,946 | 2,957 | 2,884 | 2,910 | 46,300 |
| 2019/03/04 | 2,995 | 3,000 | 2,935 | 2,960 | 29,900 |
| 2019/03/01 | 2,950 | 2,958 | 2,883 | 2,950 | 60,700 |
| 2019/02/28 | 3,000 | 3,015 | 2,951 | 2,952 | 101,000 |
| 2019/02/27 | 3,010 | 3,085 | 3,000 | 3,035 | 46,200 |
| 2019/02/26 | 3,030 | 3,075 | 3,025 | 3,035 | 32,700 |
| 2019/02/25 | 3,130 | 3,130 | 3,030 | 3,080 | 31,200 |
| 2019/02/22 | 3,155 | 3,295 | 3,110 | 3,125 | 54,200 |
| 2019/02/21 | 3,090 | 3,180 | 3,085 | 3,135 | 58,600 |
| 2019/02/20 | 3,130 | 3,160 | 3,090 | 3,090 | 45,700 |
| 2019/02/19 | 3,065 | 3,140 | 3,035 | 3,085 | 42,300 |
| 2019/02/18 | 3,105 | 3,150 | 3,050 | 3,095 | 49,600 |
| 2019/02/15 | 2,959 | 3,065 | 2,958 | 3,035 | 74,400 |
| 2019/02/14 | 2,931 | 3,035 | 2,903 | 2,978 | 59,000 |
| 2019/02/13 | 2,787 | 2,932 | 2,786 | 2,906 | 54,500 |
| 2019/02/12 | 2,801 | 2,894 | 2,781 | 2,787 | 58,000 |
| 2019/02/08 | 2,768 | 2,899 | 2,768 | 2,823 | 92,500 |
| 2019/02/07 | 2,799 | 2,846 | 2,768 | 2,803 | 46,500 |
| 2019/02/06 | 2,825 | 2,864 | 2,786 | 2,792 | 37,400 |
| 2019/02/05 | 2,749 | 2,830 | 2,730 | 2,817 | 61,700 |
| 2019/02/04 | 2,673 | 2,787 | 2,669 | 2,721 | 75,400 |
| 2019/02/01 | 2,528 | 2,761 | 2,500 | 2,669 | 214,700 |
| 2019/01/31 | 2,521 | 2,591 | 2,423 | 2,428 | 133,800 |
| 2019/01/30 | 2,540 | 2,599 | 2,488 | 2,536 | 92,400 |
| 2019/01/29 | 2,456 | 2,545 | 2,441 | 2,543 | 70,000 |
| 2019/01/28 | 2,481 | 2,572 | 2,460 | 2,471 | 76,100 |
| 2019/01/25 | 2,410 | 2,540 | 2,391 | 2,480 | 163,100 |
| 2019/01/24 | 2,517 | 2,532 | 2,433 | 2,439 | 166,700 |
| 2019/01/23 | 2,580 | 2,580 | 2,505 | 2,546 | 54,800 |
| 2019/01/22 | 2,619 | 2,641 | 2,580 | 2,615 | 33,600 |
| 2019/01/21 | 2,591 | 2,666 | 2,590 | 2,625 | 48,100 |
| 2019/01/18 | 2,574 | 2,615 | 2,513 | 2,572 | 78,600 |
| 2019/01/17 | 2,531 | 2,592 | 2,510 | 2,585 | 49,400 |
| 2019/01/16 | 2,548 | 2,580 | 2,514 | 2,524 | 46,300 |
| 2019/01/15 | 2,475 | 2,550 | 2,450 | 2,542 | 44,200 |
| 2019/01/11 | 2,557 | 2,572 | 2,492 | 2,515 | 49,000 |
| 2019/01/10 | 2,585 | 2,587 | 2,491 | 2,543 | 78,400 |
| 2019/01/09 | 2,688 | 2,688 | 2,586 | 2,635 | 56,200 |
| 2019/01/08 | 2,624 | 2,704 | 2,586 | 2,681 | 53,300 |
| 2019/01/07 | 2,689 | 2,689 | 2,571 | 2,638 | 66,000 |
| 2019/01/04 | 2,692 | 2,692 | 2,553 | 2,593 | 51,500 |