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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,950 | 1,975 | 1,940 | 1,961 | 36,000 |
| 2023/12/28 | 1,879 | 1,947 | 1,879 | 1,947 | 51,900 |
| 2023/12/27 | 1,794 | 1,875 | 1,794 | 1,872 | 64,600 |
| 2023/12/26 | 1,743 | 1,810 | 1,738 | 1,794 | 42,100 |
| 2023/12/25 | 1,773 | 1,773 | 1,737 | 1,743 | 22,600 |
| 2023/12/22 | 1,735 | 1,760 | 1,735 | 1,749 | 22,200 |
| 2023/12/21 | 1,765 | 1,777 | 1,737 | 1,737 | 26,100 |
| 2023/12/20 | 1,795 | 1,806 | 1,772 | 1,781 | 31,600 |
| 2023/12/19 | 1,780 | 1,790 | 1,770 | 1,781 | 19,000 |
| 2023/12/18 | 1,783 | 1,783 | 1,758 | 1,780 | 21,800 |
| 2023/12/15 | 1,783 | 1,804 | 1,782 | 1,794 | 33,100 |
| 2023/12/14 | 1,822 | 1,828 | 1,775 | 1,789 | 34,500 |
| 2023/12/13 | 1,813 | 1,831 | 1,807 | 1,825 | 31,000 |
| 2023/12/12 | 1,813 | 1,813 | 1,791 | 1,802 | 19,100 |
| 2023/12/11 | 1,796 | 1,812 | 1,791 | 1,812 | 21,200 |
| 2023/12/08 | 1,810 | 1,817 | 1,776 | 1,796 | 36,100 |
| 2023/12/07 | 1,803 | 1,803 | 1,779 | 1,789 | 24,400 |
| 2023/12/06 | 1,761 | 1,838 | 1,761 | 1,816 | 59,600 |
| 2023/12/05 | 1,819 | 1,829 | 1,755 | 1,755 | 25,300 |
| 2023/12/04 | 1,806 | 1,839 | 1,806 | 1,839 | 21,200 |
| 2023/12/01 | 1,874 | 1,874 | 1,813 | 1,822 | 29,000 |
| 2023/11/30 | 1,858 | 1,879 | 1,853 | 1,874 | 25,900 |
| 2023/11/29 | 1,853 | 1,879 | 1,853 | 1,854 | 50,100 |
| 2023/11/28 | 1,840 | 1,865 | 1,839 | 1,853 | 34,100 |
| 2023/11/27 | 1,795 | 1,841 | 1,795 | 1,832 | 44,600 |
| 2023/11/24 | 1,798 | 1,802 | 1,788 | 1,797 | 17,200 |
| 2023/11/22 | 1,762 | 1,791 | 1,762 | 1,784 | 16,100 |
| 2023/11/21 | 1,784 | 1,798 | 1,766 | 1,769 | 30,800 |
| 2023/11/20 | 1,785 | 1,802 | 1,775 | 1,784 | 22,000 |
| 2023/11/17 | 1,782 | 1,787 | 1,765 | 1,777 | 19,200 |
| 2023/11/16 | 1,785 | 1,801 | 1,764 | 1,776 | 17,500 |
| 2023/11/15 | 1,800 | 1,814 | 1,782 | 1,805 | 28,000 |
| 2023/11/14 | 1,783 | 1,793 | 1,781 | 1,785 | 11,000 |
| 2023/11/13 | 1,800 | 1,800 | 1,778 | 1,783 | 12,400 |
| 2023/11/10 | 1,797 | 1,797 | 1,779 | 1,790 | 18,400 |
| 2023/11/09 | 1,730 | 1,799 | 1,730 | 1,799 | 42,400 |
| 2023/11/08 | 1,793 | 1,793 | 1,736 | 1,736 | 60,000 |
| 2023/11/07 | 1,796 | 1,806 | 1,787 | 1,793 | 37,000 |
| 2023/11/06 | 1,810 | 1,822 | 1,792 | 1,806 | 77,800 |
| 2023/11/02 | 1,780 | 1,806 | 1,758 | 1,803 | 58,000 |
| 2023/11/01 | 1,739 | 1,783 | 1,739 | 1,780 | 55,500 |
| 2023/10/31 | 1,634 | 1,735 | 1,624 | 1,734 | 96,100 |
| 2023/10/30 | 1,635 | 1,652 | 1,569 | 1,627 | 169,100 |
| 2023/10/27 | 1,643 | 1,657 | 1,632 | 1,656 | 32,900 |
| 2023/10/26 | 1,653 | 1,653 | 1,633 | 1,647 | 17,400 |
| 2023/10/25 | 1,652 | 1,664 | 1,647 | 1,648 | 21,700 |
| 2023/10/24 | 1,646 | 1,647 | 1,598 | 1,635 | 43,300 |
| 2023/10/23 | 1,667 | 1,667 | 1,636 | 1,637 | 41,200 |
| 2023/10/20 | 1,661 | 1,670 | 1,652 | 1,663 | 20,300 |
| 2023/10/19 | 1,682 | 1,689 | 1,663 | 1,664 | 13,700 |
| 2023/10/18 | 1,665 | 1,691 | 1,665 | 1,684 | 21,100 |
| 2023/10/17 | 1,694 | 1,697 | 1,660 | 1,665 | 23,900 |
| 2023/10/16 | 1,660 | 1,685 | 1,655 | 1,666 | 26,900 |
| 2023/10/13 | 1,692 | 1,696 | 1,667 | 1,670 | 21,300 |
| 2023/10/12 | 1,690 | 1,699 | 1,682 | 1,697 | 24,000 |
| 2023/10/11 | 1,722 | 1,722 | 1,690 | 1,690 | 16,200 |
| 2023/10/10 | 1,690 | 1,719 | 1,689 | 1,709 | 30,000 |
| 2023/10/06 | 1,665 | 1,687 | 1,665 | 1,670 | 19,600 |
| 2023/10/05 | 1,641 | 1,682 | 1,641 | 1,678 | 40,700 |
| 2023/10/04 | 1,660 | 1,668 | 1,634 | 1,641 | 50,000 |
| 2023/10/03 | 1,718 | 1,719 | 1,682 | 1,688 | 38,300 |
| 2023/10/02 | 1,746 | 1,758 | 1,723 | 1,723 | 24,800 |
| 2023/09/29 | 1,755 | 1,774 | 1,731 | 1,740 | 26,700 |
| 2023/09/28 | 1,750 | 1,775 | 1,743 | 1,747 | 35,500 |
| 2023/09/27 | 1,765 | 1,787 | 1,758 | 1,787 | 34,700 |
| 2023/09/26 | 1,780 | 1,780 | 1,751 | 1,765 | 39,500 |
| 2023/09/25 | 1,755 | 1,785 | 1,754 | 1,775 | 40,500 |
| 2023/09/22 | 1,725 | 1,753 | 1,720 | 1,744 | 44,800 |
| 2023/09/21 | 1,734 | 1,743 | 1,731 | 1,732 | 23,500 |
| 2023/09/20 | 1,754 | 1,754 | 1,731 | 1,734 | 34,200 |
| 2023/09/19 | 1,726 | 1,755 | 1,724 | 1,755 | 41,600 |
| 2023/09/15 | 1,730 | 1,737 | 1,719 | 1,725 | 43,200 |
| 2023/09/14 | 1,708 | 1,723 | 1,702 | 1,723 | 35,400 |
| 2023/09/13 | 1,706 | 1,710 | 1,698 | 1,705 | 25,800 |
| 2023/09/12 | 1,699 | 1,710 | 1,690 | 1,707 | 30,800 |
| 2023/09/11 | 1,692 | 1,701 | 1,685 | 1,693 | 20,100 |
| 2023/09/08 | 1,695 | 1,712 | 1,690 | 1,694 | 33,800 |
| 2023/09/07 | 1,711 | 1,728 | 1,702 | 1,702 | 34,600 |
| 2023/09/06 | 1,716 | 1,724 | 1,710 | 1,714 | 30,100 |
| 2023/09/05 | 1,715 | 1,721 | 1,706 | 1,716 | 25,100 |
| 2023/09/04 | 1,714 | 1,721 | 1,706 | 1,721 | 29,400 |
| 2023/09/01 | 1,680 | 1,708 | 1,680 | 1,700 | 42,800 |
| 2023/08/31 | 1,671 | 1,687 | 1,670 | 1,681 | 33,600 |
| 2023/08/30 | 1,660 | 1,671 | 1,656 | 1,671 | 30,600 |
| 2023/08/29 | 1,652 | 1,661 | 1,651 | 1,653 | 19,000 |
| 2023/08/28 | 1,641 | 1,653 | 1,640 | 1,647 | 14,600 |
| 2023/08/25 | 1,640 | 1,640 | 1,626 | 1,631 | 35,600 |
| 2023/08/24 | 1,636 | 1,650 | 1,634 | 1,648 | 31,300 |
| 2023/08/23 | 1,604 | 1,637 | 1,602 | 1,637 | 23,600 |
| 2023/08/22 | 1,598 | 1,611 | 1,597 | 1,610 | 14,300 |
| 2023/08/21 | 1,597 | 1,606 | 1,597 | 1,600 | 12,500 |
| 2023/08/18 | 1,614 | 1,614 | 1,592 | 1,597 | 28,900 |
| 2023/08/17 | 1,620 | 1,620 | 1,594 | 1,614 | 68,400 |
| 2023/08/16 | 1,617 | 1,629 | 1,612 | 1,615 | 48,400 |
| 2023/08/15 | 1,618 | 1,627 | 1,614 | 1,622 | 31,300 |
| 2023/08/14 | 1,655 | 1,655 | 1,619 | 1,626 | 37,700 |
| 2023/08/10 | 1,637 | 1,654 | 1,622 | 1,654 | 35,800 |
| 2023/08/09 | 1,618 | 1,641 | 1,614 | 1,633 | 46,600 |
| 2023/08/08 | 1,667 | 1,667 | 1,617 | 1,618 | 150,200 |
| 2023/08/07 | 1,681 | 1,681 | 1,658 | 1,666 | 60,300 |
| 2023/08/04 | 1,666 | 1,686 | 1,656 | 1,681 | 44,900 |
| 2023/08/03 | 1,703 | 1,704 | 1,666 | 1,673 | 110,200 |
| 2023/08/02 | 1,730 | 1,730 | 1,705 | 1,708 | 63,200 |
| 2023/08/01 | 1,767 | 1,782 | 1,732 | 1,737 | 60,100 |
| 2023/07/31 | 1,760 | 1,774 | 1,742 | 1,756 | 60,800 |
| 2023/07/28 | 1,740 | 1,750 | 1,711 | 1,748 | 133,700 |
| 2023/07/27 | 1,805 | 1,805 | 1,780 | 1,802 | 35,900 |
| 2023/07/26 | 1,813 | 1,813 | 1,785 | 1,802 | 19,300 |
| 2023/07/25 | 1,800 | 1,811 | 1,794 | 1,800 | 31,800 |
| 2023/07/24 | 1,792 | 1,801 | 1,781 | 1,790 | 26,500 |
| 2023/07/21 | 1,772 | 1,777 | 1,760 | 1,775 | 22,800 |
| 2023/07/20 | 1,787 | 1,793 | 1,772 | 1,772 | 24,400 |
| 2023/07/19 | 1,760 | 1,777 | 1,759 | 1,777 | 23,900 |
| 2023/07/18 | 1,761 | 1,761 | 1,742 | 1,753 | 52,200 |
| 2023/07/14 | 1,780 | 1,783 | 1,755 | 1,760 | 27,300 |
| 2023/07/13 | 1,774 | 1,788 | 1,770 | 1,780 | 22,800 |
| 2023/07/12 | 1,791 | 1,796 | 1,764 | 1,773 | 28,100 |
| 2023/07/11 | 1,825 | 1,837 | 1,787 | 1,791 | 45,900 |
| 2023/07/10 | 1,840 | 1,857 | 1,830 | 1,833 | 40,400 |
| 2023/07/07 | 1,830 | 1,853 | 1,815 | 1,834 | 28,600 |
| 2023/07/06 | 1,834 | 1,858 | 1,824 | 1,829 | 37,800 |
| 2023/07/05 | 1,814 | 1,832 | 1,814 | 1,830 | 27,200 |
| 2023/07/04 | 1,833 | 1,844 | 1,820 | 1,826 | 36,900 |
| 2023/07/03 | 1,784 | 1,829 | 1,784 | 1,826 | 39,800 |
| 2023/06/30 | 1,790 | 1,797 | 1,761 | 1,766 | 33,200 |
| 2023/06/29 | 1,800 | 1,804 | 1,789 | 1,790 | 19,400 |
| 2023/06/28 | 1,774 | 1,800 | 1,774 | 1,800 | 30,600 |
| 2023/06/27 | 1,780 | 1,780 | 1,763 | 1,774 | 17,300 |
| 2023/06/26 | 1,771 | 1,777 | 1,753 | 1,766 | 24,900 |
| 2023/06/23 | 1,780 | 1,789 | 1,753 | 1,759 | 50,700 |
| 2023/06/22 | 1,749 | 1,771 | 1,735 | 1,762 | 47,200 |
| 2023/06/21 | 1,747 | 1,751 | 1,738 | 1,746 | 41,700 |
| 2023/06/20 | 1,758 | 1,762 | 1,750 | 1,756 | 22,100 |
| 2023/06/19 | 1,766 | 1,771 | 1,746 | 1,754 | 38,600 |
| 2023/06/16 | 1,781 | 1,783 | 1,765 | 1,767 | 43,600 |
| 2023/06/15 | 1,786 | 1,803 | 1,780 | 1,787 | 21,400 |
| 2023/06/14 | 1,787 | 1,795 | 1,776 | 1,781 | 30,100 |
| 2023/06/13 | 1,798 | 1,801 | 1,777 | 1,787 | 23,000 |
| 2023/06/12 | 1,793 | 1,799 | 1,789 | 1,798 | 11,700 |
| 2023/06/09 | 1,798 | 1,798 | 1,775 | 1,779 | 30,200 |
| 2023/06/08 | 1,795 | 1,812 | 1,773 | 1,775 | 25,300 |
| 2023/06/07 | 1,795 | 1,803 | 1,780 | 1,781 | 36,000 |
| 2023/06/06 | 1,782 | 1,795 | 1,780 | 1,795 | 15,700 |
| 2023/06/05 | 1,800 | 1,813 | 1,789 | 1,793 | 21,200 |
| 2023/06/02 | 1,751 | 1,783 | 1,750 | 1,778 | 23,900 |
| 2023/06/01 | 1,772 | 1,789 | 1,738 | 1,739 | 40,100 |
| 2023/05/31 | 1,796 | 1,797 | 1,768 | 1,771 | 62,500 |
| 2023/05/30 | 1,830 | 1,838 | 1,796 | 1,806 | 28,200 |
| 2023/05/29 | 1,844 | 1,861 | 1,817 | 1,817 | 20,600 |
| 2023/05/26 | 1,876 | 1,881 | 1,833 | 1,833 | 37,900 |
| 2023/05/25 | 1,876 | 1,889 | 1,865 | 1,881 | 22,700 |
| 2023/05/24 | 1,887 | 1,901 | 1,875 | 1,877 | 16,900 |
| 2023/05/23 | 1,941 | 1,941 | 1,894 | 1,894 | 27,900 |
| 2023/05/22 | 1,927 | 1,949 | 1,922 | 1,944 | 20,100 |
| 2023/05/19 | 1,918 | 1,927 | 1,908 | 1,925 | 19,000 |
| 2023/05/18 | 1,934 | 1,935 | 1,918 | 1,921 | 22,500 |
| 2023/05/17 | 1,940 | 1,948 | 1,917 | 1,918 | 32,500 |
| 2023/05/16 | 1,911 | 1,950 | 1,911 | 1,940 | 44,000 |
| 2023/05/15 | 1,910 | 1,930 | 1,896 | 1,902 | 43,600 |
| 2023/05/12 | 1,900 | 1,915 | 1,900 | 1,915 | 18,000 |
| 2023/05/11 | 1,906 | 1,912 | 1,899 | 1,900 | 13,300 |
| 2023/05/10 | 1,922 | 1,923 | 1,912 | 1,912 | 13,400 |
| 2023/05/09 | 1,922 | 1,929 | 1,919 | 1,922 | 15,000 |
| 2023/05/08 | 1,909 | 1,925 | 1,904 | 1,915 | 11,900 |
| 2023/05/02 | 1,915 | 1,915 | 1,895 | 1,905 | 17,900 |
| 2023/05/01 | 1,899 | 1,916 | 1,899 | 1,916 | 16,900 |
| 2023/04/28 | 1,873 | 1,891 | 1,873 | 1,890 | 22,800 |
| 2023/04/27 | 1,869 | 1,881 | 1,866 | 1,871 | 19,300 |
| 2023/04/26 | 1,899 | 1,899 | 1,863 | 1,869 | 23,000 |
| 2023/04/25 | 1,919 | 1,919 | 1,900 | 1,900 | 20,600 |
| 2023/04/24 | 1,900 | 1,910 | 1,900 | 1,909 | 10,200 |
| 2023/04/21 | 1,910 | 1,910 | 1,889 | 1,901 | 21,900 |
| 2023/04/20 | 1,930 | 1,930 | 1,914 | 1,914 | 11,000 |
| 2023/04/19 | 1,912 | 1,930 | 1,912 | 1,930 | 10,800 |
| 2023/04/18 | 1,924 | 1,932 | 1,919 | 1,929 | 19,200 |
| 2023/04/17 | 1,915 | 1,922 | 1,904 | 1,921 | 25,100 |
| 2023/04/14 | 1,911 | 1,912 | 1,899 | 1,903 | 19,300 |
| 2023/04/13 | 1,903 | 1,903 | 1,889 | 1,893 | 10,400 |
| 2023/04/12 | 1,904 | 1,921 | 1,890 | 1,904 | 26,200 |
| 2023/04/11 | 1,891 | 1,910 | 1,888 | 1,904 | 16,800 |
| 2023/04/10 | 1,891 | 1,896 | 1,878 | 1,891 | 12,400 |
| 2023/04/07 | 1,855 | 1,877 | 1,855 | 1,872 | 16,000 |
| 2023/04/06 | 1,861 | 1,879 | 1,848 | 1,869 | 35,300 |
| 2023/04/05 | 1,921 | 1,921 | 1,879 | 1,887 | 31,200 |
| 2023/04/04 | 1,917 | 1,945 | 1,912 | 1,935 | 45,600 |
| 2023/04/03 | 1,900 | 1,915 | 1,892 | 1,910 | 26,100 |
| 2023/03/31 | 1,889 | 1,902 | 1,870 | 1,885 | 34,200 |
| 2023/03/30 | 1,870 | 1,900 | 1,867 | 1,891 | 28,600 |
| 2023/03/29 | 1,880 | 1,913 | 1,872 | 1,913 | 67,300 |
| 2023/03/28 | 1,886 | 1,890 | 1,865 | 1,865 | 28,300 |
| 2023/03/27 | 1,856 | 1,879 | 1,844 | 1,870 | 42,400 |
| 2023/03/24 | 1,829 | 1,847 | 1,818 | 1,845 | 30,600 |
| 2023/03/23 | 1,800 | 1,829 | 1,789 | 1,829 | 32,300 |
| 2023/03/22 | 1,825 | 1,827 | 1,802 | 1,815 | 39,600 |
| 2023/03/20 | 1,811 | 1,816 | 1,785 | 1,797 | 88,000 |
| 2023/03/17 | 1,822 | 1,836 | 1,803 | 1,833 | 67,100 |
| 2023/03/16 | 1,849 | 1,849 | 1,791 | 1,820 | 102,500 |
| 2023/03/15 | 1,893 | 1,895 | 1,868 | 1,877 | 68,800 |
| 2023/03/14 | 1,910 | 1,910 | 1,856 | 1,870 | 106,300 |
| 2023/03/13 | 1,977 | 1,978 | 1,918 | 1,936 | 80,500 |
| 2023/03/10 | 1,985 | 2,007 | 1,975 | 1,985 | 81,000 |
| 2023/03/09 | 1,985 | 2,000 | 1,977 | 2,000 | 38,600 |
| 2023/03/08 | 1,980 | 1,986 | 1,969 | 1,981 | 28,600 |
| 2023/03/07 | 1,968 | 1,986 | 1,963 | 1,986 | 52,300 |
| 2023/03/06 | 1,981 | 1,989 | 1,958 | 1,968 | 36,900 |
| 2023/03/03 | 1,951 | 1,975 | 1,945 | 1,973 | 50,500 |
| 2023/03/02 | 1,945 | 1,957 | 1,939 | 1,943 | 31,600 |
| 2023/03/01 | 1,945 | 1,949 | 1,937 | 1,945 | 29,400 |
| 2023/02/28 | 1,950 | 1,963 | 1,944 | 1,949 | 30,100 |
| 2023/02/27 | 1,944 | 1,948 | 1,932 | 1,948 | 32,600 |
| 2023/02/24 | 1,949 | 1,956 | 1,935 | 1,940 | 38,100 |
| 2023/02/22 | 1,950 | 1,951 | 1,937 | 1,937 | 39,100 |
| 2023/02/21 | 1,951 | 1,961 | 1,943 | 1,953 | 22,500 |
| 2023/02/20 | 1,947 | 1,956 | 1,930 | 1,950 | 37,100 |
| 2023/02/17 | 1,948 | 1,956 | 1,940 | 1,945 | 27,200 |
| 2023/02/16 | 1,951 | 1,969 | 1,945 | 1,958 | 34,800 |
| 2023/02/15 | 2,000 | 2,000 | 1,951 | 1,954 | 47,500 |
| 2023/02/14 | 2,009 | 2,012 | 1,975 | 2,005 | 42,400 |
| 2023/02/13 | 2,008 | 2,023 | 1,967 | 1,986 | 42,200 |
| 2023/02/10 | 2,089 | 2,095 | 2,047 | 2,053 | 30,700 |
| 2023/02/09 | 2,050 | 2,079 | 2,045 | 2,070 | 40,700 |
| 2023/02/08 | 2,058 | 2,095 | 2,053 | 2,058 | 31,100 |
| 2023/02/07 | 2,007 | 2,063 | 2,007 | 2,058 | 31,500 |
| 2023/02/06 | 1,998 | 2,036 | 1,998 | 2,026 | 30,800 |
| 2023/02/03 | 1,999 | 2,025 | 1,994 | 1,998 | 34,400 |
| 2023/02/02 | 1,964 | 2,000 | 1,960 | 1,989 | 37,600 |
| 2023/02/01 | 1,948 | 1,969 | 1,948 | 1,957 | 16,200 |
| 2023/01/31 | 1,950 | 1,974 | 1,946 | 1,947 | 26,700 |
| 2023/01/30 | 1,941 | 1,966 | 1,934 | 1,938 | 47,000 |
| 2023/01/27 | 1,949 | 1,973 | 1,930 | 1,936 | 115,700 |
| 2023/01/26 | 2,032 | 2,048 | 2,020 | 2,039 | 45,200 |
| 2023/01/25 | 2,000 | 2,024 | 1,989 | 2,009 | 32,500 |
| 2023/01/24 | 1,962 | 2,003 | 1,962 | 1,998 | 25,200 |
| 2023/01/23 | 1,936 | 1,962 | 1,936 | 1,962 | 33,300 |
| 2023/01/20 | 1,963 | 1,963 | 1,932 | 1,935 | 11,700 |
| 2023/01/19 | 1,935 | 1,937 | 1,916 | 1,932 | 14,300 |
| 2023/01/18 | 1,931 | 1,955 | 1,928 | 1,940 | 14,000 |
| 2023/01/17 | 1,928 | 1,951 | 1,928 | 1,940 | 15,500 |
| 2023/01/16 | 1,903 | 1,929 | 1,902 | 1,909 | 25,800 |
| 2023/01/13 | 1,939 | 1,943 | 1,909 | 1,916 | 35,300 |
| 2023/01/12 | 1,965 | 1,967 | 1,944 | 1,944 | 31,400 |
| 2023/01/11 | 1,948 | 1,967 | 1,948 | 1,962 | 20,500 |
| 2023/01/10 | 1,945 | 1,963 | 1,941 | 1,948 | 30,500 |
| 2023/01/06 | 1,900 | 1,922 | 1,893 | 1,914 | 20,700 |
| 2023/01/05 | 1,901 | 1,922 | 1,901 | 1,916 | 18,600 |
| 2023/01/04 | 1,935 | 1,935 | 1,891 | 1,906 | 32,600 |