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 |
|---|---|---|---|---|---|
| 2020/12/30 | 4,330 | 4,345 | 4,240 | 4,325 | 32,400 |
| 2020/12/29 | 4,150 | 4,340 | 4,150 | 4,320 | 41,400 |
| 2020/12/28 | 4,190 | 4,195 | 4,060 | 4,140 | 35,000 |
| 2020/12/25 | 4,255 | 4,255 | 4,180 | 4,190 | 41,700 |
| 2020/12/24 | 4,285 | 4,330 | 4,220 | 4,225 | 23,700 |
| 2020/12/23 | 4,230 | 4,270 | 4,195 | 4,215 | 24,000 |
| 2020/12/22 | 4,360 | 4,360 | 4,255 | 4,260 | 30,900 |
| 2020/12/21 | 4,355 | 4,415 | 4,315 | 4,400 | 25,600 |
| 2020/12/18 | 4,430 | 4,430 | 4,365 | 4,375 | 26,800 |
| 2020/12/17 | 4,475 | 4,475 | 4,365 | 4,430 | 33,500 |
| 2020/12/16 | 4,400 | 4,490 | 4,370 | 4,475 | 28,300 |
| 2020/12/15 | 4,455 | 4,485 | 4,365 | 4,405 | 23,500 |
| 2020/12/14 | 4,440 | 4,520 | 4,410 | 4,420 | 20,700 |
| 2020/12/11 | 4,335 | 4,440 | 4,335 | 4,440 | 26,800 |
| 2020/12/10 | 4,425 | 4,425 | 4,325 | 4,335 | 15,900 |
| 2020/12/09 | 4,355 | 4,425 | 4,340 | 4,425 | 15,000 |
| 2020/12/08 | 4,315 | 4,460 | 4,305 | 4,410 | 30,000 |
| 2020/12/07 | 4,560 | 4,590 | 4,475 | 4,485 | 30,100 |
| 2020/12/04 | 4,545 | 4,630 | 4,495 | 4,610 | 30,200 |
| 2020/12/03 | 4,445 | 4,545 | 4,415 | 4,535 | 35,900 |
| 2020/12/02 | 4,535 | 4,535 | 4,445 | 4,450 | 43,300 |
| 2020/12/01 | 4,525 | 4,550 | 4,445 | 4,475 | 38,100 |
| 2020/11/30 | 4,640 | 4,695 | 4,510 | 4,510 | 44,600 |
| 2020/11/27 | 4,545 | 4,640 | 4,530 | 4,600 | 52,200 |
| 2020/11/26 | 4,480 | 4,630 | 4,480 | 4,570 | 38,300 |
| 2020/11/25 | 4,545 | 4,630 | 4,485 | 4,535 | 60,400 |
| 2020/11/24 | 4,525 | 4,580 | 4,500 | 4,520 | 29,900 |
| 2020/11/20 | 4,335 | 4,430 | 4,305 | 4,415 | 21,300 |
| 2020/11/19 | 4,400 | 4,450 | 4,365 | 4,380 | 19,500 |
| 2020/11/18 | 4,475 | 4,475 | 4,395 | 4,395 | 22,800 |
| 2020/11/17 | 4,450 | 4,455 | 4,355 | 4,415 | 33,200 |
| 2020/11/16 | 4,425 | 4,460 | 4,400 | 4,425 | 19,900 |
| 2020/11/13 | 4,505 | 4,545 | 4,405 | 4,435 | 38,200 |
| 2020/11/12 | 4,450 | 4,520 | 4,385 | 4,515 | 50,500 |
| 2020/11/11 | 4,365 | 4,445 | 4,305 | 4,420 | 52,400 |
| 2020/11/10 | 4,370 | 4,395 | 4,240 | 4,255 | 38,000 |
| 2020/11/09 | 4,310 | 4,390 | 4,280 | 4,370 | 37,300 |
| 2020/11/06 | 4,350 | 4,415 | 4,315 | 4,315 | 39,200 |
| 2020/11/05 | 4,355 | 4,380 | 4,250 | 4,330 | 64,200 |
| 2020/11/04 | 4,280 | 4,410 | 4,235 | 4,335 | 74,300 |
| 2020/11/02 | 4,230 | 4,285 | 3,985 | 4,070 | 98,300 |
| 2020/10/30 | 4,180 | 4,495 | 4,175 | 4,300 | 208,300 |
| 2020/10/29 | 3,905 | 4,150 | 3,850 | 4,120 | 97,000 |
| 2020/10/28 | 3,950 | 3,970 | 3,915 | 3,940 | 29,200 |
| 2020/10/27 | 3,900 | 3,955 | 3,860 | 3,955 | 23,800 |
| 2020/10/26 | 3,960 | 3,995 | 3,920 | 3,945 | 33,300 |
| 2020/10/23 | 4,000 | 4,010 | 3,940 | 3,985 | 43,800 |
| 2020/10/22 | 3,930 | 3,975 | 3,890 | 3,955 | 37,600 |
| 2020/10/21 | 3,925 | 3,970 | 3,915 | 3,920 | 19,000 |
| 2020/10/20 | 3,905 | 3,925 | 3,890 | 3,915 | 30,400 |
| 2020/10/19 | 3,910 | 3,930 | 3,870 | 3,910 | 26,800 |
| 2020/10/16 | 3,915 | 3,940 | 3,825 | 3,860 | 30,600 |
| 2020/10/15 | 4,000 | 4,000 | 3,915 | 3,955 | 40,300 |
| 2020/10/14 | 4,005 | 4,025 | 3,975 | 3,990 | 29,200 |
| 2020/10/13 | 3,985 | 3,985 | 3,930 | 3,985 | 31,700 |
| 2020/10/12 | 4,010 | 4,040 | 3,955 | 3,995 | 34,500 |
| 2020/10/09 | 4,045 | 4,045 | 3,985 | 4,015 | 41,300 |
| 2020/10/08 | 4,090 | 4,095 | 4,025 | 4,045 | 35,300 |
| 2020/10/07 | 4,055 | 4,060 | 4,010 | 4,045 | 34,600 |
| 2020/10/06 | 4,135 | 4,190 | 4,050 | 4,100 | 46,300 |
| 2020/10/05 | 4,125 | 4,160 | 4,095 | 4,135 | 48,600 |
| 2020/10/02 | 4,320 | 4,360 | 4,100 | 4,125 | 74,700 |
| 2020/09/30 | 4,325 | 4,325 | 4,250 | 4,270 | 47,200 |
| 2020/09/29 | 4,270 | 4,360 | 4,270 | 4,315 | 77,500 |
| 2020/09/28 | 4,345 | 4,375 | 4,285 | 4,345 | 40,800 |
| 2020/09/25 | 4,330 | 4,375 | 4,255 | 4,295 | 54,900 |
| 2020/09/24 | 4,290 | 4,305 | 4,185 | 4,270 | 58,100 |
| 2020/09/23 | 4,480 | 4,535 | 4,290 | 4,300 | 143,700 |
| 2020/09/18 | 4,415 | 4,585 | 4,415 | 4,490 | 94,600 |
| 2020/09/17 | 4,610 | 4,630 | 4,400 | 4,460 | 91,600 |
| 2020/09/16 | 4,530 | 4,625 | 4,475 | 4,590 | 68,600 |
| 2020/09/15 | 4,535 | 4,570 | 4,490 | 4,510 | 27,400 |
| 2020/09/14 | 4,555 | 4,560 | 4,480 | 4,560 | 22,700 |
| 2020/09/11 | 4,535 | 4,595 | 4,480 | 4,510 | 50,800 |
| 2020/09/10 | 4,390 | 4,485 | 4,380 | 4,475 | 62,400 |
| 2020/09/09 | 4,305 | 4,355 | 4,245 | 4,340 | 39,500 |
| 2020/09/08 | 4,195 | 4,310 | 4,195 | 4,305 | 29,300 |
| 2020/09/07 | 4,200 | 4,260 | 4,185 | 4,235 | 33,900 |
| 2020/09/04 | 4,235 | 4,320 | 4,175 | 4,245 | 61,400 |
| 2020/09/03 | 4,380 | 4,395 | 4,245 | 4,285 | 48,400 |
| 2020/09/02 | 4,370 | 4,370 | 4,260 | 4,310 | 43,700 |
| 2020/09/01 | 4,345 | 4,345 | 4,300 | 4,320 | 28,500 |
| 2020/08/31 | 4,300 | 4,495 | 4,300 | 4,395 | 73,600 |
| 2020/08/28 | 4,340 | 4,395 | 4,255 | 4,285 | 78,600 |
| 2020/08/27 | 4,395 | 4,395 | 4,320 | 4,365 | 31,300 |
| 2020/08/26 | 4,360 | 4,375 | 4,285 | 4,370 | 43,900 |
| 2020/08/25 | 4,400 | 4,445 | 4,330 | 4,430 | 56,100 |
| 2020/08/24 | 4,355 | 4,370 | 4,265 | 4,285 | 43,300 |
| 2020/08/21 | 4,345 | 4,425 | 4,340 | 4,355 | 54,600 |
| 2020/08/20 | 4,440 | 4,455 | 4,295 | 4,320 | 60,100 |
| 2020/08/19 | 4,450 | 4,455 | 4,360 | 4,440 | 61,100 |
| 2020/08/18 | 4,450 | 4,510 | 4,355 | 4,505 | 56,500 |
| 2020/08/17 | 4,620 | 4,620 | 4,470 | 4,495 | 47,100 |
| 2020/08/14 | 4,715 | 4,715 | 4,590 | 4,650 | 35,700 |
| 2020/08/13 | 4,610 | 4,765 | 4,610 | 4,740 | 48,700 |
| 2020/08/12 | 4,620 | 4,625 | 4,535 | 4,605 | 38,900 |
| 2020/08/11 | 4,530 | 4,670 | 4,530 | 4,670 | 33,200 |
| 2020/08/07 | 4,610 | 4,620 | 4,530 | 4,535 | 22,500 |
| 2020/08/06 | 4,735 | 4,795 | 4,615 | 4,660 | 24,900 |
| 2020/08/05 | 4,670 | 4,745 | 4,560 | 4,735 | 32,100 |
| 2020/08/04 | 4,605 | 4,690 | 4,555 | 4,670 | 37,900 |
| 2020/08/03 | 4,460 | 4,610 | 4,455 | 4,605 | 34,200 |
| 2020/07/31 | 4,715 | 4,715 | 4,260 | 4,420 | 113,200 |
| 2020/07/30 | 4,785 | 4,835 | 4,715 | 4,785 | 50,300 |
| 2020/07/29 | 4,835 | 4,855 | 4,745 | 4,765 | 65,400 |
| 2020/07/28 | 4,925 | 4,975 | 4,880 | 4,905 | 39,400 |
| 2020/07/27 | 4,995 | 4,995 | 4,840 | 4,950 | 32,600 |
| 2020/07/22 | 5,050 | 5,050 | 4,975 | 4,995 | 21,900 |
| 2020/07/21 | 5,010 | 5,090 | 5,000 | 5,070 | 43,900 |
| 2020/07/20 | 4,865 | 4,955 | 4,820 | 4,950 | 25,600 |
| 2020/07/17 | 4,985 | 4,985 | 4,865 | 4,900 | 42,300 |
| 2020/07/16 | 5,110 | 5,110 | 4,925 | 4,985 | 26,700 |
| 2020/07/15 | 5,060 | 5,120 | 4,985 | 5,080 | 27,000 |
| 2020/07/14 | 5,090 | 5,140 | 4,990 | 5,060 | 32,200 |
| 2020/07/13 | 5,000 | 5,130 | 4,945 | 5,110 | 42,700 |
| 2020/07/10 | 5,020 | 5,020 | 4,955 | 4,960 | 22,800 |
| 2020/07/09 | 4,995 | 5,060 | 4,910 | 5,010 | 43,900 |
| 2020/07/08 | 4,965 | 5,120 | 4,965 | 4,990 | 36,500 |
| 2020/07/07 | 5,030 | 5,030 | 4,900 | 5,020 | 77,300 |
| 2020/07/06 | 5,130 | 5,150 | 4,960 | 5,010 | 127,000 |
| 2020/07/03 | 4,985 | 5,190 | 4,970 | 5,190 | 63,400 |
| 2020/07/02 | 5,280 | 5,280 | 4,880 | 5,000 | 72,600 |
| 2020/07/01 | 5,210 | 5,300 | 5,140 | 5,190 | 48,100 |
| 2020/06/30 | 5,290 | 5,350 | 5,040 | 5,180 | 54,000 |
| 2020/06/29 | 5,120 | 5,350 | 5,110 | 5,260 | 77,300 |
| 2020/06/26 | 5,070 | 5,170 | 5,070 | 5,170 | 32,000 |
| 2020/06/25 | 5,130 | 5,180 | 5,040 | 5,090 | 34,200 |
| 2020/06/24 | 5,090 | 5,190 | 5,050 | 5,140 | 37,500 |
| 2020/06/23 | 5,200 | 5,200 | 5,080 | 5,100 | 47,400 |
| 2020/06/22 | 5,060 | 5,220 | 4,950 | 5,160 | 88,000 |
| 2020/06/19 | 4,990 | 5,040 | 4,870 | 5,010 | 46,300 |
| 2020/06/18 | 4,965 | 5,030 | 4,925 | 5,030 | 31,100 |
| 2020/06/17 | 4,935 | 5,080 | 4,935 | 4,980 | 68,400 |
| 2020/06/16 | 4,890 | 5,100 | 4,885 | 4,995 | 106,400 |
| 2020/06/15 | 4,755 | 4,780 | 4,620 | 4,620 | 36,700 |
| 2020/06/12 | 4,770 | 4,770 | 4,615 | 4,710 | 44,200 |
| 2020/06/11 | 4,900 | 4,910 | 4,810 | 4,815 | 26,100 |
| 2020/06/10 | 4,815 | 4,925 | 4,810 | 4,920 | 36,400 |
| 2020/06/09 | 4,940 | 4,960 | 4,750 | 4,830 | 41,800 |
| 2020/06/08 | 4,990 | 5,020 | 4,880 | 4,950 | 67,200 |
| 2020/06/05 | 4,850 | 4,910 | 4,825 | 4,895 | 47,800 |
| 2020/06/04 | 5,040 | 5,040 | 4,840 | 4,915 | 48,300 |
| 2020/06/03 | 4,890 | 5,030 | 4,855 | 4,945 | 84,100 |
| 2020/06/02 | 4,800 | 4,885 | 4,740 | 4,845 | 70,100 |
| 2020/06/01 | 4,715 | 4,800 | 4,695 | 4,720 | 70,200 |
| 2020/05/29 | 4,675 | 4,810 | 4,610 | 4,715 | 282,900 |
| 2020/05/28 | 4,680 | 4,705 | 4,585 | 4,690 | 60,500 |
| 2020/05/27 | 4,625 | 4,655 | 4,570 | 4,620 | 45,600 |
| 2020/05/26 | 4,520 | 4,575 | 4,505 | 4,555 | 40,500 |
| 2020/05/25 | 4,400 | 4,480 | 4,350 | 4,460 | 33,300 |
| 2020/05/22 | 4,455 | 4,465 | 4,325 | 4,340 | 32,800 |
| 2020/05/21 | 4,400 | 4,455 | 4,330 | 4,430 | 36,500 |
| 2020/05/20 | 4,295 | 4,380 | 4,240 | 4,375 | 36,000 |
| 2020/05/19 | 4,580 | 4,600 | 4,330 | 4,365 | 77,900 |
| 2020/05/18 | 4,650 | 4,660 | 4,475 | 4,495 | 56,400 |
| 2020/05/15 | 4,600 | 4,725 | 4,540 | 4,685 | 72,300 |
| 2020/05/14 | 4,560 | 4,660 | 4,555 | 4,590 | 62,700 |
| 2020/05/13 | 4,505 | 4,660 | 4,330 | 4,630 | 139,700 |
| 2020/05/12 | 4,685 | 4,710 | 4,425 | 4,570 | 84,900 |
| 2020/05/11 | 4,640 | 4,790 | 4,585 | 4,755 | 66,700 |
| 2020/05/08 | 4,645 | 4,715 | 4,565 | 4,660 | 75,300 |
| 2020/05/07 | 4,545 | 4,615 | 4,520 | 4,590 | 55,200 |
| 2020/05/01 | 4,650 | 4,650 | 4,525 | 4,545 | 64,500 |
| 2020/04/30 | 4,630 | 4,630 | 4,520 | 4,580 | 63,500 |
| 2020/04/28 | 4,590 | 4,600 | 4,490 | 4,560 | 61,300 |
| 2020/04/27 | 4,565 | 4,580 | 4,490 | 4,535 | 51,600 |
| 2020/04/24 | 4,540 | 4,580 | 4,475 | 4,565 | 62,800 |
| 2020/04/23 | 4,400 | 4,510 | 4,370 | 4,510 | 53,100 |
| 2020/04/22 | 4,270 | 4,340 | 4,140 | 4,305 | 49,000 |
| 2020/04/21 | 4,335 | 4,395 | 4,240 | 4,255 | 51,900 |
| 2020/04/20 | 4,200 | 4,360 | 4,200 | 4,345 | 72,300 |
| 2020/04/17 | 4,130 | 4,160 | 4,015 | 4,135 | 54,200 |
| 2020/04/16 | 3,945 | 4,130 | 3,930 | 4,060 | 69,700 |
| 2020/04/15 | 4,005 | 4,030 | 3,935 | 3,965 | 44,400 |
| 2020/04/14 | 4,010 | 4,020 | 3,930 | 4,000 | 49,400 |
| 2020/04/13 | 4,045 | 4,045 | 3,935 | 3,955 | 24,500 |
| 2020/04/10 | 3,975 | 4,030 | 3,890 | 4,015 | 38,700 |
| 2020/04/09 | 3,990 | 3,995 | 3,870 | 3,960 | 47,200 |
| 2020/04/08 | 3,910 | 3,995 | 3,865 | 3,955 | 48,500 |
| 2020/04/07 | 3,870 | 3,995 | 3,815 | 3,965 | 55,200 |
| 2020/04/06 | 3,640 | 3,910 | 3,630 | 3,865 | 50,300 |
| 2020/04/03 | 3,615 | 3,715 | 3,560 | 3,640 | 49,200 |
| 2020/04/02 | 3,530 | 3,650 | 3,495 | 3,525 | 40,600 |
| 2020/04/01 | 3,745 | 3,790 | 3,600 | 3,640 | 28,100 |
| 2020/03/31 | 3,780 | 3,835 | 3,650 | 3,750 | 65,100 |
| 2020/03/30 | 3,810 | 3,850 | 3,635 | 3,790 | 78,500 |
| 2020/03/27 | 3,825 | 3,920 | 3,670 | 3,895 | 91,500 |
| 2020/03/26 | 3,740 | 3,815 | 3,640 | 3,755 | 65,500 |
| 2020/03/25 | 3,600 | 3,785 | 3,510 | 3,770 | 97,000 |
| 2020/03/24 | 3,410 | 3,495 | 3,305 | 3,420 | 68,800 |
| 2020/03/23 | 3,315 | 3,390 | 3,195 | 3,360 | 70,400 |
| 2020/03/19 | 3,510 | 3,575 | 3,305 | 3,340 | 60,600 |
| 2020/03/18 | 3,390 | 3,625 | 3,360 | 3,440 | 107,400 |
| 2020/03/17 | 2,895 | 3,385 | 2,870 | 3,345 | 108,700 |
| 2020/03/16 | 3,020 | 3,195 | 2,938 | 3,015 | 104,000 |
| 2020/03/13 | 2,835 | 3,040 | 2,773 | 2,916 | 122,100 |
| 2020/03/12 | 3,155 | 3,250 | 3,055 | 3,075 | 76,800 |
| 2020/03/11 | 3,385 | 3,445 | 3,250 | 3,250 | 75,900 |
| 2020/03/10 | 3,255 | 3,435 | 3,150 | 3,405 | 110,300 |
| 2020/03/09 | 3,455 | 3,495 | 3,345 | 3,360 | 98,000 |
| 2020/03/06 | 3,700 | 3,780 | 3,530 | 3,595 | 90,100 |
| 2020/03/05 | 3,785 | 3,845 | 3,715 | 3,765 | 94,300 |
| 2020/03/04 | 3,650 | 3,730 | 3,540 | 3,675 | 73,200 |
| 2020/03/03 | 3,950 | 3,965 | 3,705 | 3,705 | 88,800 |
| 2020/03/02 | 3,495 | 3,860 | 3,495 | 3,770 | 106,000 |
| 2020/02/28 | 3,655 | 3,695 | 3,545 | 3,580 | 92,800 |
| 2020/02/27 | 3,890 | 3,920 | 3,760 | 3,795 | 70,500 |
| 2020/02/26 | 3,950 | 3,965 | 3,830 | 3,945 | 79,800 |
| 2020/02/25 | 4,030 | 4,120 | 4,005 | 4,020 | 77,200 |
| 2020/02/21 | 4,260 | 4,315 | 4,230 | 4,240 | 46,300 |
| 2020/02/20 | 4,350 | 4,430 | 4,290 | 4,290 | 36,400 |
| 2020/02/19 | 4,310 | 4,380 | 4,295 | 4,325 | 39,100 |
| 2020/02/18 | 4,480 | 4,520 | 4,305 | 4,325 | 39,700 |
| 2020/02/17 | 4,525 | 4,525 | 4,385 | 4,470 | 46,200 |
| 2020/02/14 | 4,535 | 4,605 | 4,510 | 4,520 | 81,400 |
| 2020/02/13 | 4,615 | 4,725 | 4,610 | 4,645 | 62,400 |
| 2020/02/12 | 4,800 | 4,890 | 4,700 | 4,730 | 84,200 |
| 2020/02/10 | 4,665 | 4,770 | 4,610 | 4,695 | 56,600 |
| 2020/02/07 | 4,765 | 4,825 | 4,650 | 4,665 | 95,500 |
| 2020/02/06 | 4,515 | 4,760 | 4,515 | 4,680 | 135,300 |
| 2020/02/05 | 4,405 | 4,560 | 4,365 | 4,475 | 120,000 |
| 2020/02/04 | 4,300 | 4,340 | 4,170 | 4,275 | 159,300 |
| 2020/02/03 | 4,700 | 4,745 | 4,370 | 4,390 | 257,300 |
| 2020/01/31 | 4,520 | 4,845 | 4,455 | 4,815 | 413,100 |
| 2020/01/30 | 4,335 | 4,335 | 4,165 | 4,240 | 98,000 |
| 2020/01/29 | 4,400 | 4,465 | 4,335 | 4,375 | 76,600 |
| 2020/01/28 | 4,275 | 4,375 | 4,275 | 4,345 | 77,700 |
| 2020/01/27 | 4,460 | 4,480 | 4,315 | 4,330 | 43,200 |
| 2020/01/24 | 4,590 | 4,685 | 4,535 | 4,565 | 87,600 |
| 2020/01/23 | 4,605 | 4,690 | 4,515 | 4,520 | 63,000 |
| 2020/01/22 | 4,540 | 4,625 | 4,515 | 4,550 | 71,900 |
| 2020/01/21 | 4,515 | 4,585 | 4,420 | 4,500 | 45,500 |
| 2020/01/20 | 4,395 | 4,515 | 4,380 | 4,450 | 34,100 |
| 2020/01/17 | 4,420 | 4,475 | 4,395 | 4,410 | 40,000 |
| 2020/01/16 | 4,480 | 4,495 | 4,350 | 4,370 | 36,300 |
| 2020/01/15 | 4,420 | 4,485 | 4,370 | 4,475 | 62,600 |
| 2020/01/14 | 4,280 | 4,415 | 4,280 | 4,400 | 46,600 |
| 2020/01/10 | 4,300 | 4,300 | 4,210 | 4,255 | 29,000 |
| 2020/01/09 | 4,255 | 4,310 | 4,245 | 4,260 | 30,100 |
| 2020/01/08 | 4,330 | 4,330 | 4,195 | 4,215 | 49,600 |
| 2020/01/07 | 4,320 | 4,380 | 4,320 | 4,345 | 36,000 |
| 2020/01/06 | 4,320 | 4,385 | 4,290 | 4,345 | 50,500 |