[4461 東証1部] 第一工業製薬 日足 時系列データ

[4461 東証1部] 第一工業製薬 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-15793.00802.00776.00797.00441000349435000
2017-12-14771.00787.00771.00786.00409000318511000
2017-12-13803.00803.00772.00779.00368000288159000
2017-12-12814.00815.00800.00803.00130000104593000
2017-12-11814.00815.00798.00807.00210000168982000
2017-12-08807.00815.00799.00815.00310000250610000
2017-12-07800.00814.00795.00812.00388000313661000
2017-12-06804.00812.00781.00788.00341000271364000
2017-12-05784.00810.00777.00807.00308000245466000
2017-12-04810.00813.00783.00789.00725000576452000
2017-12-01827.00828.00809.00818.00216000176709000
2017-11-30825.00825.00806.00812.00338000274941000
2017-11-29810.00846.00810.00820.00477000395555000
2017-11-28825.00832.00804.00811.00303000246443000
2017-11-27848.00848.00825.00826.00164000136507000
2017-11-24855.00855.00836.00842.00218000184009000
2017-11-22853.00859.00844.00849.00167000141982000
2017-11-21852.00864.00847.00847.00251000213840000
2017-11-20854.00890.00849.00852.00567000491570000
2017-11-17854.00859.00831.00839.00412000347515000
2017-11-16815.00849.00815.00839.00464000387483000
2017-11-15855.00858.00824.00841.00564000472621000
2017-11-14878.00878.00849.00857.00420000361147000
2017-11-13859.00890.00858.00878.00753000660377000
2017-11-10829.00859.00829.00857.00427000361846000
2017-11-09845.00867.00824.00848.00895000755640000
2017-11-08836.00836.00826.00828.00197000163387000
2017-11-07829.00850.00828.00834.00530000443940000
2017-11-06867.00870.00830.00836.00608000514336000
2017-11-02885.00898.00855.00868.0012210001066395000
2017-11-01790.00883.00785.00878.0020710001763430000
2017-10-31767.00786.00762.00779.00493000380757000
2017-10-30760.00782.00754.00774.00636000490768000
2017-10-27768.00771.00756.00760.00235000179028000
2017-10-26760.00777.00755.00768.00335000257549000
2017-10-25765.00792.00764.00772.00770000597239000
2017-10-24751.00762.00743.00761.00299000225717000
2017-10-23763.00764.00739.00754.00789000594770000
2017-10-20723.00769.00714.00758.0018680001397598000
2017-10-19687.00729.00687.00722.0015380001099091000
2017-10-18667.00693.00664.00687.00480000326515000
2017-10-17671.00677.00666.00671.00188000126173000
2017-10-16687.00688.00672.00673.00320000216363000
2017-10-13683.00690.00668.00687.00304000207259000
2017-10-12690.00694.00676.00676.00319000218410000
2017-10-11699.00699.00682.00686.00307000211084000
2017-10-10681.00697.00679.00697.00311000214872000
2017-10-06675.00686.00675.00683.00236000160758000
2017-10-05684.00689.00671.00673.00368000249775000
2017-10-04702.00704.00681.00686.00415000285626000
2017-10-03703.00704.00688.00702.00303000211298000
2017-10-02708.00708.00686.00696.00540000375870000
2017-09-29690.00734.00689.00712.0014250001012141000
2017-09-28667.00677.00667.00673.00266000178590000
2017-09-27655.00666.00653.00664.00161000106486000
2017-09-26654.00661.00650.00658.00156000102347000
2017-09-25653.00661.00649.00655.00242000158148000
2017-09-22663.00663.00642.00647.00400000260655000
2017-09-21666.00673.00654.00659.00235000155102000
2017-09-20688.00688.00665.00666.00322000216365000
2017-09-19686.00697.00670.00682.00422000287840000
2017-09-15661.00689.00660.00682.00412000279554000
2017-09-14687.00697.00656.00667.00740000499713000
2017-09-13722.00727.00689.00692.00889000625941000
2017-09-12687.00715.00687.00713.001315000921186000
2017-09-11660.00697.00659.00677.0016720001129444000
2017-09-08611.00635.00611.00628.00539000336963000
2017-09-07587.00613.00587.00611.00324000196151000
2017-09-06580.00595.00572.00587.00257000150544000
2017-09-05616.00617.00581.00583.00547000325492000
2017-09-04594.00619.00593.00613.00596000363723000
2017-09-01590.00598.00586.00593.0011000065107000
2017-08-31600.00601.00587.00590.0015500092084000
2017-08-30605.00608.00594.00597.00297000178300000
2017-08-29593.00609.00589.00605.00305000183296000
2017-08-28584.00594.00580.00593.0014200083606000
2017-08-25581.00585.00577.00583.0015100087938000
2017-08-24575.00584.00575.00582.008900051677000
2017-08-23588.00588.00577.00579.0011300065669000
2017-08-22582.00589.00578.00585.0010000058523000
2017-08-21592.00592.00576.00581.00214000124876000
2017-08-18569.00592.00569.00590.00396000231261000
2017-08-17568.00579.00564.00579.00281000161003000
2017-08-16566.00571.00563.00568.00301000170966000
2017-08-15553.00569.00553.00565.00527000296695000
2017-08-14546.00548.00539.00544.00236000128234000
2017-08-10551.00556.00548.00552.00255000140796000
2017-08-09549.00550.00539.00548.00209000113811000
2017-08-08550.00552.00546.00550.0010600058135000
2017-08-07552.00555.00548.00550.0015000082855000
2017-08-04553.00556.00546.00552.0014900082025000
2017-08-03552.00560.00543.00556.00576000317913000
2017-08-02539.00552.00532.00550.00386000210758000
2017-08-01540.00544.00526.00534.00452000242212000
2017-07-31541.00542.00532.00533.00228000122542000
2017-07-28545.00546.00536.00537.0016700090238000
2017-07-27525.00542.00524.00538.00335000179415000
2017-07-26530.00535.00523.00526.0014800078116000
2017-07-25540.00542.00530.00530.0018500099211000
2017-07-24542.00542.00536.00539.0015400082946000
2017-07-21547.00547.00542.00542.0013200071774000
2017-07-20541.00550.00540.00546.00256000139801000
2017-07-19543.00545.00538.00540.0016800091114000
2017-07-18542.00543.00533.00541.00250000134819000
2017-07-14536.00546.00535.00540.00541000292947000
2017-07-13525.00535.00525.00533.00291000154740000
2017-07-12526.00528.00522.00525.0012400065115000
2017-07-11528.00531.00525.00526.00204000107639000
2017-07-10532.00533.00525.00526.0013300070125000
2017-07-07522.00530.00519.00528.00343000180349000
2017-07-06517.00529.00514.00527.00395000206270000
2017-07-05509.00519.00508.00517.00258000132593000
2017-07-04520.00520.00505.00508.00277000142048000
2017-07-03502.00520.00502.00516.00526000269903000
2017-06-30499.00502.00498.00498.00217000108452000
2017-06-29501.00507.00501.00504.0014400072563000
2017-06-28498.00505.00498.00499.00200000100179000
2017-06-27494.00498.00491.00497.0012900063900000
2017-06-26496.00497.00494.00494.005400026739000
2017-06-23493.00496.00490.00494.0012200060126000
2017-06-22492.00493.00489.00491.0012700062369000
2017-06-21491.00495.00490.00490.0011100054597000
2017-06-20494.00496.00490.00492.0017900088235000
2017-06-19490.00498.00490.00494.0013400066269000
2017-06-16488.00493.00486.00490.00317000155272000
2017-06-15497.00500.00489.00492.00275000135664000
2017-06-14500.00505.00495.00500.00236000118367000
2017-06-13495.00508.00492.00500.00361000180845000
2017-06-12491.00503.00488.00499.00567000281479000
2017-06-09472.00491.00472.00491.00435000210136000
2017-06-08470.00475.00467.00472.0016700078753000
2017-06-07468.00470.00468.00469.0018100084801000
2017-06-06470.00470.00467.00470.0013500063266000
2017-06-05470.00475.00467.00471.0015200071544000
2017-06-02468.00471.00463.00469.00224000104761000
2017-06-01467.00471.00462.00463.00316000147112000
2017-05-31455.00490.00454.00467.001151000540823000
2017-05-30452.00453.00446.00453.0010200045977000
2017-05-29457.00457.00453.00454.0012700057865000
2017-05-26460.00462.00458.00458.00247000113481000
2017-05-25456.00469.00454.00459.00471000216887000
2017-05-24457.00462.00457.00459.0016100073857000
2017-05-23458.00458.00456.00456.0011300051544000
2017-05-22458.00459.00455.00458.0010000045697000
2017-05-19458.00458.00450.00456.0010300046765000
2017-05-18460.00461.00455.00458.00223000102112000
2017-05-17462.00472.00462.00466.00267000124827000
2017-05-16465.00468.00458.00467.00217000100491000
2017-05-15468.00469.00466.00466.00250000116805000
2017-05-12467.00470.00465.00470.0020300094944000
2017-05-11470.00472.00467.00469.00309000145153000
2017-05-10468.00470.00466.00467.00281000131584000
2017-05-09470.00470.00466.00467.00300000140558000
2017-05-08464.00470.00463.00468.00326000152102000
2017-05-02465.00465.00456.00459.00287000132301000
2017-05-01447.00464.00445.00462.00485000221715000
2017-04-28446.00453.00435.00452.00755000337703000
2017-04-27410.00443.00410.00443.00868000372707000
2017-04-26405.00411.00405.00406.0019100077985000
2017-04-25402.00405.00401.00403.0020000080555000
2017-04-24402.00402.00398.00400.0010900043608000
2017-04-21399.00399.00395.00399.008200032589000
2017-04-20397.00399.00391.00394.009700038372000
2017-04-19390.00398.00390.00394.0010500041507000
2017-04-18392.00395.00390.00394.0011600045563000
2017-04-17383.00387.00380.00386.007500028823000
2017-04-14383.00390.00381.00387.0010200039391000
2017-04-13391.00392.00383.00388.0020000077388000
2017-04-12400.00400.00395.00396.0012100048013000
2017-04-11401.00403.00399.00402.0011600046610000
2017-04-10402.00405.00401.00402.008500034253000
2017-04-07402.00405.00398.00401.0013800055330000
2017-04-06407.00407.00400.00400.0013300053565000
2017-04-05413.00416.00409.00411.0019000078310000
2017-04-04422.00422.00411.00412.0021000087303000
2017-04-03424.00424.00416.00420.0014800062237000
2017-03-31431.00432.00426.00427.009700041547000
2017-03-30430.00431.00427.00428.0020600088331000
2017-03-29433.00434.00429.00434.0016100069547000
2017-03-28433.00439.00433.00438.0011400049803000
2017-03-27434.00435.00431.00432.0016700072292000
2017-03-24434.00437.00434.00436.0013200057459000
2017-03-23439.00439.00434.00434.0014000061035000
2017-03-22442.00442.00438.00438.0019500085703000
2017-03-21451.00451.00447.00447.0013700061491000
2017-03-17451.00457.00450.00454.00221000100244000
2017-03-16446.00454.00446.00451.00250000112572000
2017-03-15454.00454.00446.00446.0015200068295000
2017-03-14452.00455.00451.00453.0019400087861000
2017-03-13449.00454.00448.00452.00326000147112000
2017-03-10442.00451.00441.00447.00449000200110000
2017-03-09441.00444.00440.00442.0019700087034000
2017-03-08451.00451.00441.00443.00317000140809000
2017-03-07452.00454.00451.00453.00244000110486000
2017-03-06450.00454.00450.00452.0016100072892000
2017-03-03453.00456.00448.00454.00348000157678000
2017-03-02451.00458.00451.00454.00467000212639000
2017-03-01447.00451.00445.00450.00325000145666000
2017-02-28445.00450.00445.00447.00269000120526000
2017-02-27447.00448.00440.00443.00357000158130000
2017-02-24443.00452.00439.00448.00401000179349000
2017-02-23452.00452.00443.00445.00427000190757000
2017-02-22452.00454.00448.00452.00347000156315000
2017-02-21453.00455.00451.00454.00359000162580000
2017-02-20448.00456.00446.00454.00316000142476000
2017-02-17447.00450.00442.00448.00341000152110000
2017-02-16459.00459.00444.00449.00508000229246000
2017-02-15451.00459.00451.00459.00562000256564000
2017-02-14444.00453.00444.00449.00690000310457000
2017-02-13446.00446.00442.00444.00346000153608000
2017-02-10434.00446.00434.00444.00748000330144000
2017-02-09431.00434.00428.00431.00446000192249000
2017-02-08424.00431.00423.00431.00487000208211000
2017-02-07422.00425.00420.00424.00334000141227000
2017-02-06418.00424.00417.00422.00434000182017000
2017-02-03421.00424.00415.00416.00576000241833000
2017-02-02414.00426.00414.00416.001022000428916000
2017-02-01401.00414.00400.00414.001343000544010000
2017-01-31394.00396.00392.00393.007600029930000
2017-01-30395.00399.00395.00397.0013300052855000
2017-01-27397.00398.00394.00397.0017700070122000
2017-01-26396.00398.00394.00396.0017900070851000
2017-01-25395.00397.00392.00394.0013700054063000
2017-01-24394.00395.00390.00393.0013200051763000
2017-01-23388.00395.00385.00395.00321000125730000
2017-01-20385.00388.00380.00386.0015100058108000
2017-01-19386.00388.00382.00385.0013500052054000
2017-01-18386.00386.00370.00382.00284000106733000
2017-01-17393.00393.00385.00386.0020900080934000
2017-01-16395.00397.00390.00394.0024300095668000
2017-01-13392.00397.00392.00397.0018900074616000
2017-01-12392.00395.00390.00395.00258000101348000
2017-01-11394.00394.00391.00392.0018000070600000
2017-01-10387.00395.00387.00394.00390000152840000
2017-01-06380.00388.00380.00386.00317000122000000
2017-01-05379.00383.00378.00383.009600036517000
2017-01-04374.00383.00374.00382.0022600085958000
2016-12-30372.00373.00369.00372.005400020050000
2016-12-29376.00377.00371.00372.006700024971000
2016-12-28374.00380.00373.00376.006700025236000
2016-12-27380.00380.00372.00374.008600032327000
2016-12-26382.00382.00375.00378.007500028419000
2016-12-22383.00383.00378.00382.0025600097422000
2016-12-21380.00385.00378.00383.00397000151738000
2016-12-20370.00379.00365.00378.00326000121799000
2016-12-19370.00372.00365.00370.0013400049422000
2016-12-16373.00375.00368.00372.0017400064616000
2016-12-15371.00373.00369.00372.0013900051574000
2016-12-14374.00375.00367.00371.0013200048887000
2016-12-13375.00375.00369.00375.0014500054061000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter