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 |
---|---|---|---|---|---|
2022/12/30 | 1,950 | 1,962 | 1,939 | 1,941 | 22,700 |
2022/12/29 | 1,935 | 1,947 | 1,924 | 1,939 | 25,600 |
2022/12/28 | 1,940 | 1,940 | 1,919 | 1,932 | 33,100 |
2022/12/27 | 1,930 | 1,957 | 1,928 | 1,953 | 43,000 |
2022/12/26 | 1,900 | 1,940 | 1,900 | 1,926 | 67,500 |
2022/12/23 | 1,870 | 1,870 | 1,846 | 1,853 | 43,800 |
2022/12/22 | 1,866 | 1,895 | 1,866 | 1,887 | 32,100 |
2022/12/21 | 1,885 | 1,897 | 1,846 | 1,857 | 60,200 |
2022/12/20 | 1,938 | 1,948 | 1,850 | 1,869 | 57,800 |
2022/12/19 | 1,895 | 2,000 | 1,876 | 1,932 | 220,500 |
2022/12/16 | 1,922 | 1,927 | 1,894 | 1,895 | 42,000 |
2022/12/15 | 1,941 | 1,958 | 1,930 | 1,941 | 34,800 |
2022/12/14 | 1,953 | 1,975 | 1,950 | 1,957 | 27,700 |
2022/12/13 | 1,930 | 1,945 | 1,924 | 1,943 | 45,700 |
2022/12/12 | 1,936 | 1,948 | 1,926 | 1,930 | 15,700 |
2022/12/09 | 1,927 | 1,958 | 1,927 | 1,941 | 26,400 |
2022/12/08 | 1,957 | 1,957 | 1,918 | 1,934 | 29,100 |
2022/12/07 | 1,960 | 1,979 | 1,960 | 1,960 | 18,900 |
2022/12/06 | 1,976 | 1,983 | 1,961 | 1,967 | 22,200 |
2022/12/05 | 1,977 | 1,994 | 1,969 | 1,982 | 17,000 |
2022/12/02 | 2,006 | 2,006 | 1,965 | 1,977 | 36,700 |
2022/12/01 | 2,004 | 2,052 | 2,004 | 2,028 | 22,500 |
2022/11/30 | 2,007 | 2,022 | 2,000 | 2,009 | 22,300 |
2022/11/29 | 2,008 | 2,017 | 1,995 | 2,007 | 22,600 |
2022/11/28 | 2,068 | 2,068 | 2,021 | 2,029 | 20,300 |
2022/11/25 | 2,065 | 2,090 | 2,058 | 2,068 | 35,700 |
2022/11/24 | 2,038 | 2,066 | 2,024 | 2,065 | 35,400 |
2022/11/22 | 2,020 | 2,031 | 2,019 | 2,026 | 23,200 |
2022/11/21 | 2,013 | 2,015 | 1,997 | 2,012 | 18,800 |
2022/11/18 | 2,028 | 2,043 | 2,005 | 2,011 | 20,800 |
2022/11/17 | 1,998 | 2,027 | 1,987 | 2,027 | 26,900 |
2022/11/16 | 1,965 | 1,997 | 1,955 | 1,991 | 26,200 |
2022/11/15 | 1,909 | 1,967 | 1,909 | 1,965 | 29,800 |
2022/11/14 | 1,910 | 1,923 | 1,906 | 1,917 | 18,500 |
2022/11/11 | 1,909 | 1,922 | 1,898 | 1,922 | 31,000 |
2022/11/10 | 1,880 | 1,890 | 1,870 | 1,873 | 32,000 |
2022/11/09 | 1,896 | 1,917 | 1,887 | 1,908 | 21,000 |
2022/11/08 | 1,865 | 1,891 | 1,865 | 1,887 | 27,300 |
2022/11/07 | 1,852 | 1,874 | 1,852 | 1,864 | 21,100 |
2022/11/04 | 1,846 | 1,857 | 1,834 | 1,851 | 34,600 |
2022/11/02 | 1,862 | 1,863 | 1,836 | 1,850 | 64,700 |
2022/11/01 | 1,861 | 1,890 | 1,859 | 1,862 | 39,700 |
2022/10/31 | 1,862 | 1,894 | 1,841 | 1,855 | 81,800 |
2022/10/28 | 1,908 | 1,908 | 1,820 | 1,824 | 145,500 |
2022/10/27 | 1,943 | 1,950 | 1,911 | 1,911 | 58,700 |
2022/10/26 | 1,931 | 1,948 | 1,926 | 1,932 | 26,700 |
2022/10/25 | 1,949 | 1,949 | 1,928 | 1,933 | 25,900 |
2022/10/24 | 1,931 | 1,947 | 1,923 | 1,923 | 23,500 |
2022/10/21 | 1,942 | 1,942 | 1,917 | 1,917 | 39,900 |
2022/10/20 | 1,952 | 1,952 | 1,932 | 1,942 | 20,100 |
2022/10/19 | 1,943 | 1,963 | 1,930 | 1,952 | 15,000 |
2022/10/18 | 1,931 | 1,946 | 1,926 | 1,939 | 22,500 |
2022/10/17 | 1,920 | 1,931 | 1,909 | 1,920 | 26,900 |
2022/10/14 | 1,954 | 1,960 | 1,932 | 1,946 | 51,400 |
2022/10/13 | 1,920 | 1,931 | 1,904 | 1,914 | 42,200 |
2022/10/12 | 1,950 | 1,954 | 1,922 | 1,925 | 31,900 |
2022/10/11 | 1,951 | 1,966 | 1,947 | 1,953 | 58,200 |
2022/10/07 | 1,964 | 1,987 | 1,952 | 1,974 | 31,700 |
2022/10/06 | 1,997 | 2,027 | 1,997 | 2,004 | 29,600 |
2022/10/05 | 1,999 | 2,036 | 1,991 | 1,997 | 57,400 |
2022/10/04 | 1,950 | 1,995 | 1,948 | 1,963 | 64,300 |
2022/10/03 | 1,910 | 1,942 | 1,907 | 1,926 | 52,500 |
2022/09/30 | 1,953 | 1,965 | 1,910 | 1,911 | 74,800 |
2022/09/29 | 2,007 | 2,014 | 1,982 | 1,993 | 36,200 |
2022/09/28 | 1,996 | 2,012 | 1,971 | 2,012 | 64,300 |
2022/09/27 | 2,015 | 2,021 | 1,995 | 2,003 | 29,500 |
2022/09/26 | 2,055 | 2,055 | 1,983 | 1,993 | 53,200 |
2022/09/22 | 2,075 | 2,097 | 2,071 | 2,079 | 34,900 |
2022/09/21 | 2,100 | 2,110 | 2,084 | 2,098 | 40,700 |
2022/09/20 | 2,100 | 2,132 | 2,100 | 2,105 | 29,400 |
2022/09/16 | 2,114 | 2,117 | 2,090 | 2,092 | 44,900 |
2022/09/15 | 2,113 | 2,136 | 2,112 | 2,133 | 40,100 |
2022/09/14 | 2,143 | 2,143 | 2,107 | 2,113 | 56,400 |
2022/09/13 | 2,156 | 2,177 | 2,145 | 2,170 | 38,400 |
2022/09/12 | 2,157 | 2,165 | 2,154 | 2,156 | 30,100 |
2022/09/09 | 2,148 | 2,158 | 2,141 | 2,155 | 74,300 |
2022/09/08 | 2,122 | 2,177 | 2,122 | 2,168 | 62,400 |
2022/09/07 | 2,165 | 2,165 | 2,122 | 2,126 | 83,400 |
2022/09/06 | 2,178 | 2,182 | 2,161 | 2,168 | 47,000 |
2022/09/05 | 2,190 | 2,197 | 2,173 | 2,173 | 40,700 |
2022/09/02 | 2,209 | 2,209 | 2,178 | 2,192 | 46,300 |
2022/09/01 | 2,204 | 2,222 | 2,200 | 2,201 | 43,600 |
2022/08/31 | 2,216 | 2,227 | 2,198 | 2,215 | 49,200 |
2022/08/30 | 2,228 | 2,234 | 2,215 | 2,232 | 43,600 |
2022/08/29 | 2,178 | 2,219 | 2,167 | 2,219 | 69,300 |
2022/08/26 | 2,208 | 2,216 | 2,196 | 2,213 | 38,300 |
2022/08/25 | 2,203 | 2,214 | 2,173 | 2,181 | 62,500 |
2022/08/24 | 2,175 | 2,191 | 2,155 | 2,189 | 54,900 |
2022/08/23 | 2,159 | 2,168 | 2,142 | 2,147 | 62,100 |
2022/08/22 | 2,168 | 2,193 | 2,156 | 2,173 | 69,900 |
2022/08/19 | 2,214 | 2,224 | 2,188 | 2,194 | 102,600 |
2022/08/18 | 2,233 | 2,236 | 2,199 | 2,204 | 87,200 |
2022/08/17 | 2,232 | 2,278 | 2,232 | 2,259 | 113,000 |
2022/08/16 | 2,255 | 2,261 | 2,213 | 2,228 | 96,700 |
2022/08/15 | 2,267 | 2,298 | 2,258 | 2,259 | 62,100 |
2022/08/12 | 2,243 | 2,289 | 2,232 | 2,262 | 93,100 |
2022/08/10 | 2,274 | 2,292 | 2,235 | 2,238 | 71,100 |
2022/08/09 | 2,340 | 2,340 | 2,278 | 2,280 | 74,600 |
2022/08/08 | 2,334 | 2,363 | 2,321 | 2,325 | 70,200 |
2022/08/05 | 2,295 | 2,334 | 2,288 | 2,334 | 70,700 |
2022/08/04 | 2,293 | 2,308 | 2,282 | 2,295 | 66,600 |
2022/08/03 | 2,311 | 2,325 | 2,298 | 2,321 | 66,000 |
2022/08/02 | 2,340 | 2,363 | 2,305 | 2,308 | 87,000 |
2022/08/01 | 2,347 | 2,372 | 2,321 | 2,350 | 114,900 |
2022/07/29 | 2,413 | 2,425 | 2,342 | 2,347 | 170,300 |
2022/07/28 | 2,489 | 2,509 | 2,483 | 2,507 | 64,800 |
2022/07/27 | 2,478 | 2,485 | 2,442 | 2,475 | 67,000 |
2022/07/26 | 2,498 | 2,503 | 2,468 | 2,478 | 58,200 |
2022/07/25 | 2,494 | 2,508 | 2,477 | 2,497 | 59,300 |
2022/07/22 | 2,496 | 2,499 | 2,474 | 2,494 | 70,500 |
2022/07/21 | 2,433 | 2,485 | 2,433 | 2,474 | 76,300 |
2022/07/20 | 2,420 | 2,444 | 2,420 | 2,428 | 68,500 |
2022/07/19 | 2,388 | 2,429 | 2,381 | 2,401 | 63,300 |
2022/07/15 | 2,384 | 2,394 | 2,363 | 2,388 | 47,200 |
2022/07/14 | 2,340 | 2,388 | 2,316 | 2,383 | 52,700 |
2022/07/13 | 2,350 | 2,374 | 2,341 | 2,346 | 62,200 |
2022/07/12 | 2,373 | 2,404 | 2,347 | 2,348 | 53,100 |
2022/07/11 | 2,329 | 2,382 | 2,317 | 2,366 | 72,000 |
2022/07/08 | 2,285 | 2,332 | 2,285 | 2,301 | 79,900 |
2022/07/07 | 2,245 | 2,297 | 2,231 | 2,281 | 84,300 |
2022/07/06 | 2,200 | 2,245 | 2,197 | 2,228 | 58,100 |
2022/07/05 | 2,200 | 2,228 | 2,194 | 2,212 | 73,900 |
2022/07/04 | 2,178 | 2,210 | 2,178 | 2,194 | 71,400 |
2022/07/01 | 2,141 | 2,182 | 2,137 | 2,167 | 71,700 |
2022/06/30 | 2,200 | 2,204 | 2,117 | 2,141 | 112,200 |
2022/06/29 | 2,211 | 2,228 | 2,196 | 2,201 | 75,800 |
2022/06/28 | 2,195 | 2,224 | 2,171 | 2,222 | 90,800 |
2022/06/27 | 2,259 | 2,288 | 2,180 | 2,207 | 239,900 |
2022/06/24 | 1,973 | 2,014 | 1,965 | 2,011 | 50,400 |
2022/06/23 | 1,960 | 1,978 | 1,945 | 1,962 | 52,500 |
2022/06/22 | 1,975 | 2,002 | 1,956 | 1,964 | 82,000 |
2022/06/21 | 1,960 | 2,000 | 1,953 | 1,982 | 108,800 |
2022/06/20 | 2,060 | 2,075 | 1,999 | 2,016 | 36,900 |
2022/06/17 | 2,049 | 2,062 | 2,033 | 2,045 | 75,000 |
2022/06/16 | 2,127 | 2,149 | 2,111 | 2,112 | 39,700 |
2022/06/15 | 2,146 | 2,151 | 2,117 | 2,125 | 37,800 |
2022/06/14 | 2,141 | 2,153 | 2,122 | 2,150 | 39,700 |
2022/06/13 | 2,192 | 2,194 | 2,150 | 2,155 | 57,100 |
2022/06/10 | 2,229 | 2,246 | 2,221 | 2,233 | 42,600 |
2022/06/09 | 2,278 | 2,300 | 2,265 | 2,279 | 28,800 |
2022/06/08 | 2,282 | 2,303 | 2,276 | 2,284 | 29,100 |
2022/06/07 | 2,285 | 2,307 | 2,282 | 2,291 | 23,900 |
2022/06/06 | 2,274 | 2,285 | 2,258 | 2,285 | 19,800 |
2022/06/03 | 2,305 | 2,315 | 2,274 | 2,281 | 18,700 |
2022/06/02 | 2,290 | 2,290 | 2,263 | 2,280 | 28,700 |
2022/06/01 | 2,239 | 2,299 | 2,231 | 2,289 | 53,800 |
2022/05/31 | 2,258 | 2,264 | 2,233 | 2,255 | 33,800 |
2022/05/30 | 2,252 | 2,275 | 2,232 | 2,258 | 38,500 |
2022/05/27 | 2,245 | 2,247 | 2,219 | 2,239 | 18,000 |
2022/05/26 | 2,219 | 2,269 | 2,205 | 2,215 | 33,600 |
2022/05/25 | 2,221 | 2,221 | 2,189 | 2,196 | 48,200 |
2022/05/24 | 2,298 | 2,298 | 2,229 | 2,229 | 61,200 |
2022/05/23 | 2,320 | 2,322 | 2,295 | 2,305 | 33,400 |
2022/05/20 | 2,311 | 2,327 | 2,295 | 2,304 | 25,200 |
2022/05/19 | 2,340 | 2,340 | 2,306 | 2,333 | 21,300 |
2022/05/18 | 2,369 | 2,417 | 2,336 | 2,352 | 43,000 |
2022/05/17 | 2,447 | 2,447 | 2,286 | 2,338 | 105,700 |
2022/05/16 | 2,538 | 2,545 | 2,445 | 2,458 | 31,900 |
2022/05/13 | 2,462 | 2,502 | 2,448 | 2,497 | 22,500 |
2022/05/12 | 2,507 | 2,507 | 2,465 | 2,465 | 26,700 |
2022/05/11 | 2,576 | 2,576 | 2,509 | 2,534 | 21,300 |
2022/05/10 | 2,535 | 2,566 | 2,493 | 2,556 | 31,300 |
2022/05/09 | 2,606 | 2,606 | 2,544 | 2,546 | 20,400 |
2022/05/06 | 2,574 | 2,605 | 2,570 | 2,596 | 9,900 |
2022/05/02 | 2,571 | 2,589 | 2,550 | 2,589 | 21,800 |
2022/04/28 | 2,520 | 2,603 | 2,516 | 2,603 | 24,100 |
2022/04/27 | 2,527 | 2,529 | 2,501 | 2,501 | 32,800 |
2022/04/26 | 2,584 | 2,584 | 2,546 | 2,560 | 20,700 |
2022/04/25 | 2,614 | 2,616 | 2,569 | 2,580 | 24,900 |
2022/04/22 | 2,633 | 2,640 | 2,601 | 2,625 | 12,700 |
2022/04/21 | 2,652 | 2,652 | 2,614 | 2,643 | 26,000 |
2022/04/20 | 2,621 | 2,654 | 2,613 | 2,644 | 23,300 |
2022/04/19 | 2,579 | 2,617 | 2,579 | 2,607 | 17,500 |
2022/04/18 | 2,573 | 2,586 | 2,548 | 2,575 | 16,400 |
2022/04/15 | 2,582 | 2,603 | 2,572 | 2,600 | 20,400 |
2022/04/14 | 2,600 | 2,629 | 2,600 | 2,616 | 9,200 |
2022/04/13 | 2,533 | 2,613 | 2,533 | 2,598 | 18,100 |
2022/04/12 | 2,584 | 2,584 | 2,539 | 2,539 | 20,900 |
2022/04/11 | 2,630 | 2,634 | 2,586 | 2,599 | 14,300 |
2022/04/08 | 2,643 | 2,665 | 2,623 | 2,630 | 20,700 |
2022/04/07 | 2,688 | 2,688 | 2,638 | 2,662 | 19,300 |
2022/04/06 | 2,759 | 2,759 | 2,694 | 2,698 | 17,100 |
2022/04/05 | 2,774 | 2,780 | 2,755 | 2,759 | 12,500 |
2022/04/04 | 2,770 | 2,770 | 2,715 | 2,748 | 17,000 |
2022/04/01 | 2,759 | 2,759 | 2,709 | 2,746 | 18,300 |
2022/03/31 | 2,748 | 2,788 | 2,743 | 2,759 | 25,600 |
2022/03/30 | 2,755 | 2,769 | 2,721 | 2,760 | 20,900 |
2022/03/29 | 2,783 | 2,800 | 2,755 | 2,800 | 23,400 |
2022/03/28 | 2,780 | 2,780 | 2,740 | 2,773 | 17,500 |
2022/03/25 | 2,788 | 2,788 | 2,740 | 2,772 | 17,900 |
2022/03/24 | 2,712 | 2,770 | 2,698 | 2,770 | 20,600 |
2022/03/23 | 2,722 | 2,766 | 2,700 | 2,739 | 27,000 |
2022/03/22 | 2,722 | 2,730 | 2,692 | 2,704 | 27,800 |
2022/03/18 | 2,663 | 2,719 | 2,663 | 2,719 | 25,300 |
2022/03/17 | 2,646 | 2,699 | 2,646 | 2,693 | 27,600 |
2022/03/16 | 2,680 | 2,680 | 2,610 | 2,645 | 23,400 |
2022/03/15 | 2,603 | 2,654 | 2,603 | 2,653 | 27,300 |
2022/03/14 | 2,619 | 2,640 | 2,597 | 2,624 | 19,300 |
2022/03/11 | 2,609 | 2,646 | 2,585 | 2,603 | 30,600 |
2022/03/10 | 2,634 | 2,667 | 2,617 | 2,653 | 33,600 |
2022/03/09 | 2,561 | 2,567 | 2,499 | 2,513 | 40,600 |
2022/03/08 | 2,578 | 2,635 | 2,530 | 2,540 | 42,600 |
2022/03/07 | 2,720 | 2,720 | 2,583 | 2,626 | 29,400 |
2022/03/04 | 2,689 | 2,697 | 2,650 | 2,670 | 32,000 |
2022/03/03 | 2,767 | 2,767 | 2,698 | 2,737 | 29,900 |
2022/03/02 | 2,701 | 2,726 | 2,677 | 2,690 | 31,500 |
2022/03/01 | 2,755 | 2,797 | 2,728 | 2,776 | 28,300 |
2022/02/28 | 2,653 | 2,753 | 2,649 | 2,753 | 55,500 |
2022/02/25 | 2,610 | 2,650 | 2,581 | 2,650 | 31,400 |
2022/02/24 | 2,600 | 2,602 | 2,548 | 2,596 | 49,800 |
2022/02/22 | 2,676 | 2,676 | 2,580 | 2,585 | 57,300 |
2022/02/21 | 2,720 | 2,720 | 2,688 | 2,706 | 54,500 |
2022/02/18 | 2,733 | 2,762 | 2,730 | 2,756 | 23,800 |
2022/02/17 | 2,750 | 2,789 | 2,741 | 2,770 | 28,300 |
2022/02/16 | 2,781 | 2,781 | 2,729 | 2,771 | 56,700 |
2022/02/15 | 2,797 | 2,809 | 2,733 | 2,750 | 39,300 |
2022/02/14 | 2,834 | 2,851 | 2,773 | 2,792 | 28,100 |
2022/02/10 | 2,851 | 2,858 | 2,798 | 2,826 | 47,300 |
2022/02/09 | 2,850 | 2,865 | 2,830 | 2,848 | 22,000 |
2022/02/08 | 2,944 | 2,944 | 2,839 | 2,850 | 24,300 |
2022/02/07 | 2,968 | 2,968 | 2,900 | 2,900 | 20,500 |
2022/02/04 | 3,005 | 3,010 | 2,941 | 2,975 | 11,700 |
2022/02/03 | 3,030 | 3,040 | 2,984 | 2,992 | 15,900 |
2022/02/02 | 2,942 | 3,035 | 2,942 | 3,030 | 28,900 |
2022/02/01 | 2,926 | 2,992 | 2,926 | 2,942 | 19,100 |
2022/01/31 | 2,869 | 2,936 | 2,868 | 2,936 | 27,400 |
2022/01/28 | 2,855 | 2,890 | 2,805 | 2,876 | 48,900 |
2022/01/27 | 3,000 | 3,000 | 2,834 | 2,846 | 41,900 |
2022/01/26 | 2,995 | 3,005 | 2,980 | 2,991 | 12,000 |
2022/01/25 | 3,040 | 3,040 | 2,968 | 2,997 | 26,500 |
2022/01/24 | 3,010 | 3,050 | 2,986 | 3,040 | 16,600 |
2022/01/21 | 3,020 | 3,045 | 2,985 | 3,045 | 18,800 |
2022/01/20 | 3,000 | 3,055 | 3,000 | 3,020 | 18,600 |
2022/01/19 | 3,055 | 3,075 | 3,000 | 3,020 | 32,900 |
2022/01/18 | 3,125 | 3,145 | 3,095 | 3,100 | 12,100 |
2022/01/17 | 3,185 | 3,205 | 3,125 | 3,145 | 20,900 |
2022/01/14 | 3,240 | 3,240 | 3,160 | 3,210 | 24,900 |
2022/01/13 | 3,265 | 3,265 | 3,210 | 3,230 | 11,600 |
2022/01/12 | 3,240 | 3,275 | 3,180 | 3,265 | 29,100 |
2022/01/11 | 3,110 | 3,180 | 3,095 | 3,175 | 27,100 |
2022/01/07 | 3,120 | 3,120 | 3,025 | 3,075 | 42,400 |
2022/01/06 | 3,150 | 3,190 | 3,085 | 3,085 | 31,000 |
2022/01/05 | 3,230 | 3,245 | 3,210 | 3,220 | 16,300 |
2022/01/04 | 3,250 | 3,265 | 3,160 | 3,195 | 19,000 |