[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 
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
2016-08-17328.00337.00327.00335.0012200040321000
2016-08-16328.00331.00327.00328.0011900039088000
2016-08-15330.00331.00323.00328.008200026919000
2016-08-12328.00335.00326.00330.0011800038974000
2016-08-10326.00329.00322.00327.0010500034237000
2016-08-09324.00330.00324.00326.0011100036312000
2016-08-08325.00330.00325.00327.0012500040924000
2016-08-05328.00330.00323.00324.007600024844000
2016-08-04328.00329.00321.00328.0012500040628000
2016-08-03326.00329.00325.00326.0013300043404000
2016-08-02336.00337.00333.00334.009900033138000
2016-08-01338.00340.00335.00338.007900026667000
2016-07-29344.00344.00326.00340.0022100074332000
2016-07-28353.00353.00345.00352.0010900038084000
2016-07-27353.00354.00350.00352.0010200035898000
2016-07-26349.00352.00348.00349.0012300042956000
2016-07-25355.00355.00349.00352.0016000056393000
2016-07-22345.00350.00344.00350.0016700057954000
2016-07-21347.00350.00345.00347.0010100035016000
2016-07-20347.00347.00343.00347.006300021792000
2016-07-19344.00348.00340.00347.009600032968000
2016-07-15348.00348.00341.00344.0018000062148000
2016-07-14341.00346.00341.00344.0010400035805000
2016-07-13336.00347.00336.00340.0019600066799000
2016-07-12327.00340.00327.00333.0016500055068000
2016-07-11315.00326.00315.00325.009000029000000
2016-07-08316.00320.00310.00313.0011900037402000
2016-07-07319.00320.00313.00316.0010900034549000
2016-07-06321.00321.00313.00318.0011900037625000
2016-07-05322.00324.00317.00321.006100019543000
2016-07-04321.00321.00315.00320.008200026111000
2016-07-01320.00320.00315.00319.006500020617000
2016-06-30320.00321.00314.00316.004200013263000
2016-06-29315.00316.00308.00314.005900018415000
2016-06-28307.00313.00299.00307.008000024507000
2016-06-27305.00310.00305.00307.0011000033729000
2016-06-24336.00336.00287.00303.0023400072123000
2016-06-23329.00332.00311.00330.0015500050038000
2016-06-22333.00334.00328.00331.0015500051473000
2016-06-21331.00333.00325.00332.006700022082000
2016-06-20325.00333.00323.00332.0011000036100000
2016-06-17318.00321.00315.00320.0013400042716000
2016-06-16325.00325.00311.00314.0015100047964000
2016-06-15335.00335.00324.00325.0011900038963000
2016-06-14341.00344.00332.00336.0016200054559000
2016-06-13349.00349.00335.00342.0021500073645000
2016-06-10353.00353.00345.00347.0027300095200000
2016-06-09350.00350.00342.00347.0012400043042000
2016-06-08350.00350.00344.00347.009400032567000
2016-06-07350.00351.00348.00350.007000024445000
2016-06-06347.00350.00344.00350.0014300049639000
2016-06-03346.00351.00346.00349.0013500047145000
2016-06-02348.00352.00344.00345.0016100055918000
2016-06-01345.00347.00342.00343.007400025485000
2016-05-31351.00352.00349.00350.0010900038180000
2016-05-30350.00351.00349.00351.005600019611000
2016-05-27355.00357.00348.00350.0017400061289000
2016-05-26353.00356.00350.00353.009900034892000
2016-05-25354.00355.00351.00353.009500033541000
2016-05-24348.00355.00347.00349.0017800062289000
2016-05-23348.00351.00339.00350.0013700047675000
2016-05-20346.00351.00346.00349.006900024062000
2016-05-19350.00351.00344.00346.008100028007000
2016-05-18352.00353.00343.00349.0021000073472000
2016-05-17341.00344.00340.00343.0012200041656000
2016-05-16341.00346.00339.00340.0010100034482000
2016-05-13342.00344.00336.00341.0012200041628000
2016-05-12341.00343.00338.00342.004000013629000
2016-05-11340.00345.00338.00341.0011100037887000
2016-05-10328.00337.00328.00336.0013000043414000
2016-05-09330.00334.00328.00332.0011000036491000
2016-05-06329.00332.00326.00329.0012400040736000
2016-05-02331.00332.00328.00330.0012400040873000
2016-04-28353.00356.00339.00340.0025500088160000
2016-04-27355.00360.00346.00353.0026700095066000
2016-04-26353.00355.00345.00355.0013700048024000
2016-04-25355.00355.00350.00351.0010900038466000
2016-04-22345.00353.00345.00353.0021100073762000
2016-04-21346.00347.00342.00346.0017500060304000
2016-04-20340.00344.00337.00343.0023700080747000
2016-04-19338.00342.00337.00341.0015300051975000
2016-04-18336.00339.00332.00335.0013600045589000
2016-04-15336.00343.00334.00342.0017800060350000
2016-04-14328.00340.00328.00340.0018200061069000
2016-04-13323.00331.00322.00328.0020000065289000
2016-04-12316.00324.00316.00321.0011300036275000
2016-04-11317.00317.00313.00316.007100022376000
2016-04-08304.00322.00303.00319.0014200044765000
2016-04-07308.00315.00305.00309.0016400050693000
2016-04-06303.00307.00302.00304.0014400043730000
2016-04-05319.00320.00308.00308.0018300057026000
2016-04-04318.00323.00314.00321.0010600033832000
2016-04-01335.00337.00317.00317.00406000132109000
2016-03-31338.00338.00327.00328.0014300047441000
2016-03-30340.00340.00332.00336.0011700039226000
2016-03-29336.00340.00332.00340.0011700039475000
2016-03-28344.00348.00343.00345.0017800061262000
2016-03-25349.00349.00344.00345.0016800058227000
2016-03-24349.00350.00342.00349.0018300063653000
2016-03-23349.00350.00344.00349.0010700037209000
2016-03-22348.00351.00345.00349.0018300063658000
2016-03-18347.00347.00341.00343.0016900058058000
2016-03-17350.00353.00346.00347.0026100091400000
2016-03-16348.00350.00347.00349.0015500054055000
2016-03-15350.00350.00347.00349.0012400043212000
2016-03-14342.00350.00342.00348.0020300070379000
2016-03-11334.00341.00334.00339.0021900073882000
2016-03-10334.00338.00333.00337.008600028888000
2016-03-09335.00335.00325.00332.0013200043547000
2016-03-08333.00338.00325.00337.0026500088016000
2016-03-07336.00337.00333.00333.0013400044859000
2016-03-04322.00333.00320.00333.0024900081436000
2016-03-03311.00326.00311.00325.00359000115214000
2016-03-02313.00313.00311.00312.0011300035277000
2016-03-01312.00312.00302.00306.0021200064857000
2016-02-29320.00322.00313.00313.0015400048793000
2016-02-26316.00319.00313.00319.0022400071059000
2016-02-25313.00316.00313.00314.0011200035207000
2016-02-24311.00314.00308.00310.0010900033825000
2016-02-23319.00320.00310.00311.0021100066401000
2016-02-22307.00314.00307.00312.0020900064815000
2016-02-19310.00311.00305.00308.0011800036290000
2016-02-18313.00318.00312.00314.0013000040874000
2016-02-17310.00316.00303.00305.0022600069684000
2016-02-16308.00318.00304.00311.0023000071920000
2016-02-15312.00312.00302.00309.0022800070314000
2016-02-12300.00300.00286.00291.00393000115541000
2016-02-10322.00323.00308.00316.00379000119505000
2016-02-09335.00335.00318.00322.00384000124011000
2016-02-08329.00347.00329.00345.0027400092935000
2016-02-05336.00337.00329.00335.0021100070347000
2016-02-04340.00345.00337.00340.0016200055208000
2016-02-03346.00347.00338.00343.0027600094468000
2016-02-02363.00363.00352.00354.0023900084989000
2016-02-01364.00365.00358.00363.0020500074236000
2016-01-29346.00360.00343.00359.00783000276111000
2016-01-28327.00340.00327.00333.0021000070273000
2016-01-27333.00335.00322.00329.00318000104979000
2016-01-26324.00330.00318.00319.00335000108330000
2016-01-25331.00333.00321.00332.0024200079430000
2016-01-22311.00323.00308.00323.0019900062960000
2016-01-21315.00323.00301.00303.0030500095128000
2016-01-20330.00330.00315.00315.00328000105249000
2016-01-19329.00334.00323.00334.0022100072665000
2016-01-18327.00334.00322.00331.0025400083294000
2016-01-15338.00345.00332.00333.0025900087849000
2016-01-14337.00337.00326.00335.00369000122496000
2016-01-13342.00345.00337.00343.0023000078399000
2016-01-12355.00358.00335.00337.00538000185721000
2016-01-08347.00368.00346.00355.00807000289998000
2016-01-07352.00352.00346.00350.0025200087978000
2016-01-06355.00356.00351.00352.0013600048026000
2016-01-05348.00361.00348.00357.0025500090617000
2016-01-04355.00358.00347.00348.0022100077853000
2015-12-30354.00358.00353.00354.0012400044060000
2015-12-29349.00358.00347.00358.0011600040922000
2015-12-28353.00356.00347.00354.0011300039893000
2015-12-25353.00355.00344.00345.0019400067675000
2015-12-24359.00361.00351.00353.00691000247697000
2015-12-22350.00355.00349.00354.0020200071100000
2015-12-21348.00352.00344.00352.0026600092531000
2015-12-18350.00357.00350.00351.0019500068649000
2015-12-17358.00358.00352.00353.0021300075451000
2015-12-16350.00353.00350.00353.0012100042517000
2015-12-15359.00359.00346.00348.0026100091673000
2015-12-14353.00355.00350.00354.0018900066702000
2015-12-11363.00363.00354.00359.0024000086340000
2015-12-10361.00361.00355.00355.0022500080278000
2015-12-09364.00366.00361.00362.0013800050109000
2015-12-08371.00372.00365.00367.0019000069862000
2015-12-07377.00379.00373.00374.0018300068628000
2015-12-04374.00378.00372.00375.0011300042405000
2015-12-03382.00383.00377.00381.00333000126584000
2015-12-02389.00389.00381.00382.0021000080759000
2015-12-01389.00390.00386.00390.0016900065771000
2015-11-30383.00390.00382.00389.0014200054828000
2015-11-27385.00385.00381.00381.0015700060102000

   ※ 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