[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 
2017-08-23588.00588.00577.00579.0011300065669000
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
2016-12-12374.00376.00373.00376.0023400087543000
2016-12-09372.00375.00371.00373.0013900051793000
2016-12-08374.00376.00372.00376.0024200090457000
2016-12-07368.00370.00366.00369.0015400056689000
2016-12-06357.00367.00355.00366.00344000124811000
2016-12-05354.00357.00354.00357.004600016367000
2016-12-02353.00357.00353.00356.0012700045024000
2016-12-01355.00358.00352.00354.0014000049685000
2016-11-30350.00353.00348.00353.0020100070484000
2016-11-29346.00348.00344.00346.0010300035672000
2016-11-28340.00345.00339.00345.005600019173000
2016-11-25350.00350.00339.00342.0022300076896000
2016-11-24352.00353.00348.00349.009900034669000
2016-11-22348.00351.00345.00350.009500033101000
2016-11-21345.00348.00344.00348.007100024574000
2016-11-18341.00347.00341.00345.0013200045479000
2016-11-17340.00341.00336.00339.007900026822000
2016-11-16342.00342.00336.00341.007400025121000
2016-11-15340.00341.00335.00338.0012500042294000
2016-11-14332.00340.00332.00340.0016500055758000
2016-11-11334.00334.00326.00329.0012600041612000
2016-11-10328.00335.00321.00334.0015000049519000
2016-11-09335.00336.00315.00317.0021900070955000
2016-11-08335.00337.00333.00335.008700029123000
2016-11-07332.00336.00332.00335.006700022395000
2016-11-04332.00332.00322.00329.0020300066474000
2016-11-02343.00343.00330.00332.0024500081938000
2016-11-01343.00347.00338.00346.0019100065444000
2016-10-31350.00351.00344.00344.0020300070494000
2016-10-28353.00353.00348.00351.0018800065829000
2016-10-27351.00351.00349.00350.006700023456000
2016-10-26349.00352.00347.00351.007700026938000
2016-10-25353.00355.00349.00349.0018800066016000
2016-10-24345.00351.00345.00351.009600033416000
2016-10-21348.00351.00344.00345.0022100076939000
2016-10-20348.00351.00344.00348.0019000066063000
2016-10-19347.00349.00345.00348.0010300035753000
2016-10-18346.00347.00344.00347.009900034210000
2016-10-17346.00349.00345.00345.0011300039160000
2016-10-14341.00346.00340.00346.005600019260000
2016-10-13344.00345.00342.00344.0012800043993000
2016-10-12343.00344.00341.00343.0012700043535000
2016-10-11341.00344.00341.00343.005000017096000
2016-10-07340.00342.00339.00341.009500032285000
2016-10-06340.00346.00340.00341.0012600043233000
2016-10-05337.00341.00335.00339.0010600035927000
2016-10-04335.00338.00335.00337.006000020194000
2016-10-03336.00338.00334.00335.008800029641000
2016-09-30333.00337.00330.00333.0011100037009000
2016-09-29335.00338.00335.00337.007500025219000
2016-09-28332.00334.00328.00334.00290009650000
2016-09-27329.00335.00329.00335.007900026287000
2016-09-26334.00334.00330.00332.0011400037807000
2016-09-23334.00336.00331.00336.0013400044734000
2016-09-21330.00335.00327.00335.0014400047734000
2016-09-20332.00333.00329.00331.008000026518000
2016-09-16329.00333.00327.00333.004300014215000
2016-09-15328.00328.00324.00327.0014500047355000
2016-09-14327.00330.00327.00330.008000026313000
2016-09-13331.00331.00329.00330.005500018154000
2016-09-12331.00331.00328.00330.004900016142000
2016-09-09333.00333.00331.00332.006700022268000
2016-09-08331.00332.00330.00331.005900019532000
2016-09-07330.00333.00329.00333.008000026519000
2016-09-06330.00331.00330.00331.003400011236000
2016-09-05331.00334.00330.00330.006900022852000
2016-09-02329.00331.00327.00331.009700031913000
2016-09-01331.00331.00328.00329.009200030326000
2016-08-31332.00333.00328.00332.008800029037000
2016-08-30329.00333.00328.00331.009900032693000
2016-08-29330.00333.00327.00329.0013400044206000
2016-08-26328.00328.00325.00326.007300023832000
2016-08-25329.00329.00325.00329.008800028860000
2016-08-24324.00329.00322.00328.0014300046615000
2016-08-23325.00326.00322.00325.006900022399000
2016-08-22329.00330.00325.00325.0013200043141000
2016-08-19330.00331.00328.00330.005800019127000
2016-08-18336.00340.00328.00328.0016400054165000

   ※ 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。 

s7db.com Twitter Blog