4554 富士製薬工業(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-201,0851,0901,0731,07444,4001,074
2023-03-171,0941,1011,0761,07684,1001,076
2023-03-161,0681,0951,0661,09456,7001,094
2023-03-151,0781,0931,0781,08423,1001,084
2023-03-141,0801,0961,0621,07147,4001,071
2023-03-131,0961,0981,0781,09244,8001,092
2023-03-101,1221,1371,1051,10566,1001,105
2023-03-091,1401,1451,1231,127100,0001,127
2023-03-081,1101,1451,1091,136194,5001,136
2023-03-071,0771,0831,0691,08063,2001,080
2023-03-061,0881,0891,0741,07739,5001,077
2023-03-031,0641,0821,0641,07735,5001,077
2023-03-021,0711,0731,0591,06435,8001,064
2023-03-011,0601,0671,0571,06715,9001,067
2023-02-281,0651,0681,0581,06018,7001,060
2023-02-271,0681,0681,0581,06215,0001,062
2023-02-241,0611,0621,0541,06217,9001,062
2023-02-221,0601,0681,0551,06435,2001,064
2023-02-211,0621,0651,0571,06120,1001,061
2023-02-201,0521,0631,0521,05626,4001,056
2023-02-171,0361,0511,0361,04228,7001,042
2023-02-161,0431,0451,0331,03421,6001,034
2023-02-151,0631,0641,0321,03438,9001,034
2023-02-141,0551,0631,0491,06239,4001,062
2023-02-131,0381,0521,0381,04331,1001,043
2023-02-101,0351,0431,0301,03549,5001,035
2023-02-091,0281,0381,0241,03530,7001,035
2023-02-081,0331,0381,0311,03118,1001,031
2023-02-071,0411,0451,0241,02437,6001,024
2023-02-061,0371,0471,0361,04434,7001,044
2023-02-031,0541,0541,0321,03427,4001,034
2023-02-021,0521,0641,0521,05429,0001,054
2023-02-011,0641,0651,0521,05233,5001,052
2023-01-311,0591,0661,0561,06449,5001,064
2023-01-301,0451,0571,0451,05350,0001,053
2023-01-271,0481,0541,0421,04423,9001,044
2023-01-261,0511,0541,0461,04623,6001,046
2023-01-251,0571,0571,0451,05029,5001,050
2023-01-241,0561,0621,0471,05354,5001,053
2023-01-231,0411,0451,0371,04436,0001,044
2023-01-201,0291,0341,0271,02922,7001,029
2023-01-191,0211,0331,0211,02631,5001,026
2023-01-181,0181,0261,0181,02622,8001,026
2023-01-171,0291,0291,0171,01825,2001,018
2023-01-161,0251,0321,0191,02624,9001,026
2023-01-131,0331,0341,0211,02126,7001,021
2023-01-121,0241,0361,0231,03430,4001,034
2023-01-111,0171,0241,0151,02253,5001,022
2023-01-101,0181,0221,0041,00852,6001,008
2023-01-061,0001,0141,0001,01234,9001,012
2023-01-051,0071,0119931,00967,7001,009
2023-01-041,0151,01599299463,100994

分割・併合履歴 : [2018-06-27]1株→2株