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 |
|---|---|---|---|---|---|
| 2024/12/30 | 3,860 | 3,860 | 3,760 | 3,830 | 28,700 |
| 2024/12/27 | 3,855 | 3,860 | 3,785 | 3,860 | 23,000 |
| 2024/12/26 | 3,820 | 3,835 | 3,750 | 3,830 | 39,400 |
| 2024/12/25 | 3,925 | 3,925 | 3,800 | 3,840 | 30,600 |
| 2024/12/24 | 4,025 | 4,025 | 3,890 | 3,925 | 21,900 |
| 2024/12/23 | 3,865 | 4,060 | 3,865 | 4,035 | 46,000 |
| 2024/12/20 | 3,970 | 3,985 | 3,850 | 3,850 | 36,500 |
| 2024/12/19 | 3,875 | 3,980 | 3,830 | 3,970 | 28,400 |
| 2024/12/18 | 3,910 | 3,975 | 3,820 | 3,915 | 46,200 |
| 2024/12/17 | 4,000 | 4,005 | 3,890 | 3,910 | 22,100 |
| 2024/12/16 | 3,955 | 4,005 | 3,920 | 3,970 | 33,400 |
| 2024/12/13 | 3,850 | 3,915 | 3,845 | 3,885 | 35,900 |
| 2024/12/12 | 3,970 | 3,975 | 3,895 | 3,895 | 25,800 |
| 2024/12/11 | 3,950 | 4,000 | 3,950 | 3,970 | 24,300 |
| 2024/12/10 | 4,100 | 4,120 | 3,955 | 3,955 | 25,300 |
| 2024/12/09 | 4,050 | 4,095 | 3,990 | 4,075 | 22,600 |
| 2024/12/06 | 4,095 | 4,095 | 3,945 | 4,010 | 41,000 |
| 2024/12/05 | 4,100 | 4,200 | 4,060 | 4,130 | 83,300 |
| 2024/12/04 | 3,830 | 4,050 | 3,810 | 4,050 | 59,300 |
| 2024/12/03 | 3,825 | 3,965 | 3,825 | 3,870 | 67,000 |
| 2024/12/02 | 3,840 | 3,860 | 3,800 | 3,800 | 21,100 |
| 2024/11/29 | 3,795 | 3,885 | 3,795 | 3,830 | 15,800 |
| 2024/11/28 | 3,880 | 3,895 | 3,765 | 3,795 | 29,200 |
| 2024/11/27 | 3,860 | 3,910 | 3,770 | 3,885 | 51,200 |
| 2024/11/26 | 3,870 | 3,920 | 3,830 | 3,880 | 38,000 |
| 2024/11/25 | 3,810 | 3,945 | 3,810 | 3,940 | 50,600 |
| 2024/11/22 | 3,705 | 3,835 | 3,690 | 3,805 | 42,200 |
| 2024/11/21 | 3,700 | 3,720 | 3,640 | 3,690 | 27,000 |
| 2024/11/20 | 3,720 | 3,760 | 3,675 | 3,695 | 31,200 |
| 2024/11/19 | 3,840 | 3,850 | 3,720 | 3,725 | 21,900 |
| 2024/11/18 | 3,795 | 3,880 | 3,740 | 3,820 | 17,900 |
| 2024/11/15 | 3,860 | 3,875 | 3,785 | 3,820 | 47,800 |
| 2024/11/14 | 3,905 | 3,905 | 3,785 | 3,800 | 38,900 |
| 2024/11/13 | 3,940 | 4,000 | 3,860 | 3,915 | 45,200 |
| 2024/11/12 | 3,980 | 4,120 | 3,945 | 3,980 | 88,000 |
| 2024/11/11 | 3,760 | 3,920 | 3,740 | 3,910 | 71,500 |
| 2024/11/08 | 3,865 | 3,935 | 3,825 | 3,830 | 50,500 |
| 2024/11/07 | 3,765 | 3,865 | 3,730 | 3,845 | 59,600 |
| 2024/11/06 | 3,810 | 3,935 | 3,745 | 3,765 | 121,700 |
| 2024/11/05 | 3,750 | 3,805 | 3,565 | 3,740 | 126,000 |
| 2024/11/01 | 3,430 | 3,780 | 3,360 | 3,755 | 201,100 |
| 2024/10/31 | 3,215 | 3,480 | 3,210 | 3,435 | 145,700 |
| 2024/10/30 | 3,175 | 3,320 | 3,015 | 3,275 | 294,200 |
| 2024/10/29 | 3,090 | 3,145 | 3,065 | 3,135 | 31,000 |
| 2024/10/28 | 3,020 | 3,070 | 3,005 | 3,060 | 34,500 |
| 2024/10/25 | 3,050 | 3,120 | 3,010 | 3,025 | 31,200 |
| 2024/10/24 | 3,115 | 3,135 | 3,050 | 3,065 | 42,800 |
| 2024/10/23 | 3,200 | 3,250 | 3,155 | 3,155 | 29,600 |
| 2024/10/22 | 3,220 | 3,235 | 3,180 | 3,220 | 28,300 |
| 2024/10/21 | 3,255 | 3,280 | 3,180 | 3,205 | 17,100 |
| 2024/10/18 | 3,230 | 3,250 | 3,200 | 3,225 | 13,100 |
| 2024/10/17 | 3,230 | 3,295 | 3,225 | 3,245 | 28,400 |
| 2024/10/16 | 3,230 | 3,270 | 3,200 | 3,230 | 21,200 |
| 2024/10/15 | 3,325 | 3,350 | 3,235 | 3,245 | 34,600 |
| 2024/10/11 | 3,235 | 3,315 | 3,215 | 3,295 | 40,400 |
| 2024/10/10 | 3,225 | 3,240 | 3,195 | 3,205 | 32,300 |
| 2024/10/09 | 3,165 | 3,190 | 3,120 | 3,175 | 20,400 |
| 2024/10/08 | 3,160 | 3,185 | 3,110 | 3,140 | 25,200 |
| 2024/10/07 | 3,210 | 3,260 | 3,210 | 3,220 | 21,900 |
| 2024/10/04 | 3,210 | 3,215 | 3,170 | 3,175 | 17,300 |
| 2024/10/03 | 3,215 | 3,230 | 3,160 | 3,210 | 25,100 |
| 2024/10/02 | 3,125 | 3,170 | 3,090 | 3,125 | 37,100 |
| 2024/10/01 | 3,185 | 3,185 | 3,140 | 3,155 | 22,900 |
| 2024/09/30 | 3,210 | 3,230 | 3,130 | 3,220 | 63,400 |
| 2024/09/27 | 3,195 | 3,260 | 3,135 | 3,235 | 67,600 |
| 2024/09/26 | 3,080 | 3,200 | 3,050 | 3,200 | 68,700 |
| 2024/09/25 | 3,035 | 3,045 | 2,968 | 3,040 | 38,500 |
| 2024/09/24 | 3,070 | 3,080 | 3,030 | 3,030 | 28,600 |
| 2024/09/20 | 3,025 | 3,065 | 3,000 | 3,030 | 50,200 |
| 2024/09/19 | 2,970 | 3,020 | 2,935 | 2,985 | 41,100 |
| 2024/09/18 | 2,967 | 3,005 | 2,907 | 2,930 | 27,800 |
| 2024/09/17 | 2,988 | 2,994 | 2,914 | 2,960 | 35,700 |
| 2024/09/13 | 3,045 | 3,080 | 2,985 | 2,999 | 42,800 |
| 2024/09/12 | 2,885 | 3,040 | 2,885 | 3,020 | 51,300 |
| 2024/09/11 | 2,900 | 2,935 | 2,850 | 2,881 | 45,500 |
| 2024/09/10 | 2,964 | 2,974 | 2,919 | 2,925 | 37,100 |
| 2024/09/09 | 3,015 | 3,015 | 2,950 | 2,963 | 37,600 |
| 2024/09/06 | 3,150 | 3,150 | 3,060 | 3,085 | 18,600 |
| 2024/09/05 | 3,140 | 3,200 | 3,090 | 3,130 | 34,800 |
| 2024/09/04 | 3,155 | 3,175 | 3,070 | 3,135 | 76,100 |
| 2024/09/03 | 3,200 | 3,280 | 3,190 | 3,265 | 49,700 |
| 2024/09/02 | 3,265 | 3,285 | 3,185 | 3,195 | 50,800 |
| 2024/08/30 | 3,250 | 3,280 | 3,150 | 3,260 | 152,300 |
| 2024/08/29 | 3,160 | 3,310 | 3,100 | 3,280 | 279,000 |
| 2024/08/28 | 2,980 | 3,245 | 2,933 | 3,140 | 378,400 |
| 2024/08/27 | 2,990 | 2,990 | 2,920 | 2,965 | 70,300 |
| 2024/08/26 | 3,095 | 3,115 | 2,990 | 2,992 | 50,300 |
| 2024/08/23 | 3,040 | 3,095 | 3,000 | 3,095 | 36,000 |
| 2024/08/22 | 3,050 | 3,065 | 3,020 | 3,040 | 22,400 |
| 2024/08/21 | 3,010 | 3,050 | 3,010 | 3,040 | 27,200 |
| 2024/08/20 | 3,025 | 3,075 | 3,005 | 3,035 | 36,300 |
| 2024/08/19 | 3,040 | 3,080 | 2,975 | 3,010 | 46,600 |
| 2024/08/16 | 3,075 | 3,095 | 3,040 | 3,085 | 42,200 |
| 2024/08/15 | 2,904 | 3,055 | 2,898 | 3,010 | 64,600 |
| 2024/08/14 | 2,870 | 2,880 | 2,803 | 2,874 | 58,300 |
| 2024/08/13 | 2,714 | 2,898 | 2,703 | 2,885 | 78,100 |
| 2024/08/09 | 2,652 | 2,688 | 2,610 | 2,675 | 75,300 |
| 2024/08/08 | 2,668 | 2,702 | 2,601 | 2,602 | 89,400 |
| 2024/08/07 | 2,555 | 2,795 | 2,555 | 2,758 | 66,500 |
| 2024/08/06 | 2,699 | 2,699 | 2,548 | 2,614 | 89,600 |
| 2024/08/05 | 2,555 | 2,594 | 2,370 | 2,399 | 173,100 |
| 2024/08/02 | 2,864 | 2,871 | 2,719 | 2,728 | 185,000 |
| 2024/08/01 | 3,170 | 3,210 | 3,000 | 3,015 | 108,900 |
| 2024/07/31 | 3,625 | 3,625 | 3,025 | 3,200 | 313,400 |
| 2024/07/30 | 3,590 | 3,630 | 3,520 | 3,555 | 91,400 |
| 2024/07/29 | 3,505 | 3,575 | 3,495 | 3,565 | 41,600 |
| 2024/07/26 | 3,445 | 3,530 | 3,445 | 3,455 | 48,300 |
| 2024/07/25 | 3,435 | 3,485 | 3,430 | 3,435 | 65,200 |
| 2024/07/24 | 3,530 | 3,565 | 3,490 | 3,495 | 28,700 |
| 2024/07/23 | 3,550 | 3,585 | 3,515 | 3,545 | 54,100 |
| 2024/07/22 | 3,600 | 3,605 | 3,485 | 3,485 | 83,900 |
| 2024/07/19 | 3,670 | 3,670 | 3,600 | 3,630 | 32,700 |
| 2024/07/18 | 3,700 | 3,750 | 3,670 | 3,680 | 47,500 |
| 2024/07/17 | 3,720 | 3,770 | 3,705 | 3,715 | 30,500 |
| 2024/07/16 | 3,790 | 3,790 | 3,685 | 3,705 | 44,300 |
| 2024/07/12 | 3,750 | 3,800 | 3,715 | 3,760 | 38,400 |
| 2024/07/11 | 3,770 | 3,770 | 3,685 | 3,720 | 56,300 |
| 2024/07/10 | 3,875 | 3,880 | 3,690 | 3,745 | 66,800 |
| 2024/07/09 | 3,820 | 3,860 | 3,705 | 3,825 | 63,400 |
| 2024/07/08 | 3,840 | 3,865 | 3,800 | 3,810 | 52,100 |
| 2024/07/05 | 3,920 | 3,960 | 3,820 | 3,820 | 45,600 |
| 2024/07/04 | 3,890 | 3,955 | 3,830 | 3,855 | 29,400 |
| 2024/07/03 | 3,895 | 3,925 | 3,850 | 3,890 | 24,500 |
| 2024/07/02 | 3,940 | 4,015 | 3,870 | 3,900 | 54,300 |
| 2024/07/01 | 4,035 | 4,060 | 3,925 | 3,995 | 70,500 |
| 2024/06/28 | 3,995 | 4,030 | 3,945 | 4,010 | 70,200 |
| 2024/06/27 | 3,805 | 3,975 | 3,805 | 3,975 | 111,400 |
| 2024/06/26 | 3,765 | 3,835 | 3,745 | 3,790 | 44,900 |
| 2024/06/25 | 3,755 | 3,800 | 3,745 | 3,765 | 46,600 |
| 2024/06/24 | 3,690 | 3,725 | 3,625 | 3,685 | 29,800 |
| 2024/06/21 | 3,770 | 3,770 | 3,590 | 3,620 | 62,800 |
| 2024/06/20 | 3,730 | 3,730 | 3,555 | 3,700 | 55,500 |
| 2024/06/19 | 3,855 | 3,935 | 3,770 | 3,800 | 35,000 |
| 2024/06/18 | 3,795 | 3,845 | 3,740 | 3,845 | 52,800 |
| 2024/06/17 | 3,730 | 3,755 | 3,560 | 3,690 | 81,100 |
| 2024/06/14 | 3,780 | 3,865 | 3,765 | 3,800 | 91,400 |
| 2024/06/13 | 3,610 | 3,645 | 3,535 | 3,640 | 51,100 |
| 2024/06/12 | 3,650 | 3,735 | 3,575 | 3,610 | 50,200 |
| 2024/06/11 | 3,975 | 3,985 | 3,710 | 3,710 | 60,900 |
| 2024/06/10 | 3,955 | 4,040 | 3,935 | 3,975 | 49,100 |
| 2024/06/07 | 3,940 | 3,950 | 3,900 | 3,920 | 28,000 |
| 2024/06/06 | 3,900 | 3,970 | 3,890 | 3,900 | 47,500 |
| 2024/06/05 | 3,845 | 3,940 | 3,800 | 3,900 | 72,900 |
| 2024/06/04 | 3,830 | 3,845 | 3,780 | 3,810 | 28,200 |
| 2024/06/03 | 3,860 | 3,925 | 3,800 | 3,830 | 29,400 |
| 2024/05/31 | 3,855 | 3,910 | 3,775 | 3,860 | 43,400 |
| 2024/05/30 | 3,735 | 3,860 | 3,715 | 3,845 | 36,900 |
| 2024/05/29 | 3,815 | 3,830 | 3,775 | 3,785 | 30,000 |
| 2024/05/28 | 3,685 | 3,805 | 3,685 | 3,785 | 41,900 |
| 2024/05/27 | 3,745 | 3,770 | 3,620 | 3,675 | 37,200 |
| 2024/05/24 | 3,730 | 3,810 | 3,710 | 3,750 | 69,100 |
| 2024/05/23 | 3,755 | 3,765 | 3,685 | 3,735 | 43,100 |
| 2024/05/22 | 3,815 | 3,815 | 3,740 | 3,760 | 59,200 |
| 2024/05/21 | 3,745 | 3,820 | 3,695 | 3,745 | 61,600 |
| 2024/05/20 | 3,695 | 3,795 | 3,655 | 3,675 | 50,600 |
| 2024/05/17 | 3,690 | 3,890 | 3,660 | 3,715 | 78,500 |
| 2024/05/16 | 3,795 | 4,025 | 3,740 | 3,810 | 166,000 |
| 2024/05/15 | 3,820 | 3,910 | 3,700 | 3,735 | 219,100 |
| 2024/05/14 | 3,540 | 3,620 | 3,205 | 3,540 | 217,600 |
| 2024/05/13 | 3,435 | 3,535 | 3,410 | 3,520 | 73,100 |
| 2024/05/10 | 3,425 | 3,440 | 3,360 | 3,435 | 34,700 |
| 2024/05/09 | 3,330 | 3,445 | 3,290 | 3,400 | 44,900 |
| 2024/05/08 | 3,255 | 3,330 | 3,240 | 3,315 | 32,700 |
| 2024/05/07 | 3,275 | 3,310 | 3,250 | 3,290 | 39,800 |
| 2024/05/02 | 3,240 | 3,250 | 3,165 | 3,240 | 35,100 |
| 2024/05/01 | 3,220 | 3,260 | 3,180 | 3,250 | 46,100 |
| 2024/04/30 | 3,310 | 3,330 | 3,250 | 3,280 | 50,200 |
| 2024/04/26 | 3,315 | 3,315 | 3,240 | 3,260 | 37,900 |
| 2024/04/25 | 3,315 | 3,335 | 3,280 | 3,305 | 28,400 |
| 2024/04/24 | 3,350 | 3,350 | 3,290 | 3,320 | 33,700 |
| 2024/04/23 | 3,305 | 3,330 | 3,260 | 3,325 | 34,000 |
| 2024/04/22 | 3,375 | 3,375 | 3,280 | 3,305 | 49,400 |
| 2024/04/19 | 3,465 | 3,475 | 3,305 | 3,395 | 34,700 |
| 2024/04/18 | 3,355 | 3,460 | 3,340 | 3,425 | 33,300 |
| 2024/04/17 | 3,375 | 3,410 | 3,315 | 3,355 | 50,800 |
| 2024/04/16 | 3,470 | 3,485 | 3,375 | 3,375 | 41,500 |
| 2024/04/15 | 3,445 | 3,530 | 3,435 | 3,485 | 31,900 |
| 2024/04/12 | 3,525 | 3,550 | 3,480 | 3,490 | 40,400 |
| 2024/04/11 | 3,490 | 3,570 | 3,445 | 3,530 | 40,200 |
| 2024/04/10 | 3,360 | 3,490 | 3,360 | 3,490 | 42,700 |
| 2024/04/09 | 3,420 | 3,435 | 3,365 | 3,395 | 53,800 |
| 2024/04/08 | 3,320 | 3,435 | 3,305 | 3,415 | 69,400 |
| 2024/04/05 | 3,265 | 3,390 | 3,265 | 3,380 | 146,200 |
| 2024/04/04 | 3,535 | 3,545 | 3,310 | 3,345 | 142,500 |
| 2024/04/03 | 3,470 | 3,640 | 3,455 | 3,605 | 93,800 |
| 2024/04/02 | 3,465 | 3,505 | 3,445 | 3,470 | 54,900 |
| 2024/04/01 | 3,695 | 3,700 | 3,425 | 3,445 | 90,100 |
| 2024/03/29 | 3,620 | 3,705 | 3,595 | 3,670 | 86,400 |
| 2024/03/28 | 3,580 | 3,640 | 3,535 | 3,570 | 62,600 |
| 2024/03/27 | 3,605 | 3,685 | 3,550 | 3,625 | 103,200 |
| 2024/03/26 | 3,590 | 3,590 | 3,515 | 3,535 | 92,000 |
| 2024/03/25 | 3,675 | 3,690 | 3,575 | 3,645 | 92,500 |
| 2024/03/22 | 3,785 | 3,825 | 3,685 | 3,690 | 118,000 |
| 2024/03/21 | 3,800 | 3,915 | 3,800 | 3,855 | 76,100 |
| 2024/03/19 | 3,740 | 3,765 | 3,690 | 3,765 | 39,700 |
| 2024/03/18 | 3,770 | 3,790 | 3,710 | 3,740 | 49,400 |
| 2024/03/15 | 3,695 | 3,705 | 3,605 | 3,705 | 74,800 |
| 2024/03/14 | 3,805 | 3,805 | 3,625 | 3,670 | 117,600 |
| 2024/03/13 | 3,805 | 3,870 | 3,770 | 3,840 | 131,900 |
| 2024/03/12 | 3,670 | 3,730 | 3,550 | 3,715 | 129,900 |
| 2024/03/11 | 3,765 | 3,790 | 3,650 | 3,735 | 206,900 |
| 2024/03/08 | 3,475 | 3,840 | 3,475 | 3,835 | 347,100 |
| 2024/03/07 | 3,485 | 3,545 | 3,460 | 3,530 | 78,000 |
| 2024/03/06 | 3,375 | 3,455 | 3,310 | 3,435 | 64,000 |
| 2024/03/05 | 3,280 | 3,445 | 3,280 | 3,410 | 89,800 |
| 2024/03/04 | 3,440 | 3,505 | 3,320 | 3,320 | 140,700 |
| 2024/03/01 | 3,525 | 3,555 | 3,425 | 3,430 | 89,300 |
| 2024/02/29 | 3,495 | 3,610 | 3,495 | 3,515 | 147,300 |
| 2024/02/28 | 3,520 | 3,565 | 3,475 | 3,480 | 75,100 |
| 2024/02/27 | 3,500 | 3,580 | 3,485 | 3,500 | 105,000 |
| 2024/02/26 | 3,505 | 3,580 | 3,435 | 3,460 | 119,500 |
| 2024/02/22 | 3,525 | 3,580 | 3,465 | 3,485 | 248,300 |
| 2024/02/21 | 3,330 | 3,455 | 3,315 | 3,455 | 256,900 |
| 2024/02/20 | 3,190 | 3,275 | 3,190 | 3,260 | 111,400 |
| 2024/02/19 | 3,160 | 3,245 | 3,120 | 3,170 | 62,800 |
| 2024/02/16 | 3,195 | 3,250 | 3,155 | 3,160 | 123,200 |
| 2024/02/15 | 3,180 | 3,250 | 3,135 | 3,165 | 182,600 |
| 2024/02/14 | 3,135 | 3,185 | 3,120 | 3,165 | 98,400 |
| 2024/02/13 | 3,020 | 3,185 | 3,010 | 3,150 | 223,500 |
| 2024/02/09 | 2,980 | 3,035 | 2,980 | 2,997 | 89,900 |
| 2024/02/08 | 2,975 | 3,060 | 2,957 | 3,005 | 165,100 |
| 2024/02/07 | 2,921 | 3,015 | 2,907 | 2,966 | 215,300 |
| 2024/02/06 | 3,100 | 3,120 | 2,894 | 2,958 | 354,800 |
| 2024/02/05 | 2,925 | 3,150 | 2,925 | 3,130 | 648,500 |
| 2024/02/02 | 2,829 | 2,921 | 2,786 | 2,888 | 622,100 |
| 2024/02/01 | 2,568 | 2,736 | 2,565 | 2,718 | 796,700 |
| 2024/01/31 | 2,529 | 2,529 | 2,455 | 2,529 | 818,500 |
| 2024/01/30 | 2,056 | 2,056 | 2,024 | 2,029 | 28,800 |
| 2024/01/29 | 2,020 | 2,052 | 2,020 | 2,046 | 47,100 |
| 2024/01/26 | 1,985 | 2,015 | 1,985 | 2,009 | 63,200 |
| 2024/01/25 | 1,965 | 1,984 | 1,958 | 1,975 | 43,800 |
| 2024/01/24 | 1,923 | 1,957 | 1,920 | 1,948 | 35,600 |
| 2024/01/23 | 1,900 | 1,934 | 1,897 | 1,919 | 17,800 |
| 2024/01/22 | 1,875 | 1,910 | 1,875 | 1,907 | 21,200 |
| 2024/01/19 | 1,826 | 1,867 | 1,826 | 1,855 | 24,900 |
| 2024/01/18 | 1,855 | 1,856 | 1,831 | 1,831 | 11,400 |
| 2024/01/17 | 1,894 | 1,894 | 1,840 | 1,840 | 21,300 |
| 2024/01/16 | 1,923 | 1,923 | 1,872 | 1,881 | 30,900 |
| 2024/01/15 | 1,910 | 1,924 | 1,903 | 1,924 | 25,600 |
| 2024/01/12 | 1,925 | 1,937 | 1,900 | 1,910 | 33,200 |
| 2024/01/11 | 1,965 | 1,965 | 1,924 | 1,931 | 34,500 |
| 2024/01/10 | 1,930 | 1,957 | 1,916 | 1,937 | 28,300 |
| 2024/01/09 | 1,929 | 1,942 | 1,919 | 1,922 | 34,000 |
| 2024/01/05 | 1,906 | 1,948 | 1,906 | 1,935 | 17,300 |
| 2024/01/04 | 1,921 | 1,954 | 1,900 | 1,946 | 32,700 |