4554 富士製薬工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-06-27	953	954	943	954	32,400	954
2022-06-24	955	957	946	951	35,400	951
2022-06-23	945	955	945	947	22,500	947
2022-06-22	932	944	932	944	19,500	944
2022-06-21	922	935	922	930	20,200	930
2022-06-20	930	936	921	922	26,000	922
2022-06-17	930	935	923	923	51,100	923
2022-06-16	935	941	932	933	22,900	933
2022-06-15	938	944	930	930	30,900	930
2022-06-14	936	944	935	940	22,300	940
2022-06-13	940	947	938	944	23,400	944
2022-06-10	950	953	945	945	32,800	945
2022-06-09	956	962	955	956	27,000	956
2022-06-08	945	957	945	956	23,500	956
2022-06-07	934	950	934	943	42,400	943
2022-06-06	935	941	933	934	41,500	934
2022-06-03	937	940	932	934	30,600	934
2022-06-02	936	936	927	935	40,000	935
2022-06-01	926	945	926	939	86,000	939
2022-05-31	928	933	920	926	58,900	926
2022-05-30	933	935	922	923	82,300	923
2022-05-27	923	929	919	928	40,100	928
2022-05-26	910	917	910	912	31,800	912
2022-05-25	919	919	910	911	62,200	911
2022-05-24	923	928	918	918	50,400	918
2022-05-23	925	934	925	932	27,700	932
2022-05-20	923	925	916	921	44,900	921
2022-05-19	926	926	914	921	57,900	921
2022-05-18	947	947	937	937	23,300	937
2022-05-17	943	949	939	941	34,700	941
2022-05-16	962	962	932	937	55,600	937
2022-05-13	932	945	928	942	21,200	942
2022-05-12	945	945	931	931	56,100	931
2022-05-11	948	957	945	951	57,900	951
2022-05-10	968	968	954	954	45,100	954
2022-05-09	980	980	963	970	63,800	970
2022-05-06	970	974	961	974	51,000	974
2022-05-02	950	967	948	960	36,400	960
2022-04-28	920	950	920	947	48,100	947
2022-04-27	931	934	920	920	94,900	920
2022-04-26	943	943	936	936	22,600	936
2022-04-25	936	939	932	938	28,300	938
2022-04-22	936	942	927	937	48,200	937
2022-04-21	941	943	939	942	19,500	942
2022-04-20	947	947	938	941	25,700	941
2022-04-19	944	947	936	940	32,800	940
2022-04-18	956	956	937	940	51,700	940
2022-04-15	958	961	953	955	32,700	955
2022-04-14	966	966	957	961	28,100	961
2022-04-13	962	965	953	965	36,900	965
2022-04-12	970	970	960	960	46,700	960
2022-04-11	978	978	968	971	26,400	971
2022-04-08	985	985	971	978	56,500	978
2022-04-07	989	990	978	985	27,900	985
2022-04-06	997	999	993	994	17,800	994
2022-04-05	1,006	1,006	996	1,003	21,200	1,003
2022-04-04	994	1,001	992	1,001	35,400	1,001
2022-04-01	983	990	971	988	39,800	988
2022-03-31	995	995	982	983	47,600	983
2022-03-30	1,010	1,010	989	998	53,800	998
2022-03-29	1,009	1,013	1,000	1,010	38,100	1,010
2022-03-28	1,008	1,010	1,003	1,005	21,600	1,005
2022-03-25	1,005	1,007	996	1,007	18,900	1,007
2022-03-24	1,002	1,005	991	1,003	30,900	1,003
2022-03-23	992	1,010	990	1,007	57,500	1,007
2022-03-22	980	986	974	981	59,300	981
2022-03-18	980	985	975	978	40,100	978
2022-03-17	985	985	971	982	41,200	982
2022-03-16	968	982	965	977	33,300	977
2022-03-15	963	972	961	966	46,900	966
2022-03-14	972	973	962	967	58,800	967
2022-03-11	972	978	967	972	34,500	972
2022-03-10	986	986	975	981	39,300	981
2022-03-09	990	990	952	956	59,600	956
2022-03-08	991	1,001	981	990	62,000	990
2022-03-07	990	1,002	990	995	53,400	995
2022-03-04	1,005	1,010	996	999	38,400	999
2022-03-03	1,008	1,013	1,004	1,006	27,500	1,006
2022-03-02	1,009	1,014	1,002	1,006	55,200	1,006
2022-03-01	1,017	1,025	1,015	1,021	36,000	1,021
2022-02-28	997	1,018	997	1,015	44,200	1,015
2022-02-25	988	995	984	995	33,500	995
2022-02-24	998	998	979	992	39,000	992
2022-02-22	1,010	1,010	999	1,000	42,200	1,000
2022-02-21	1,018	1,023	1,006	1,010	26,300	1,010
2022-02-18	1,010	1,026	1,010	1,023	33,000	1,023
2022-02-17	1,010	1,023	1,010	1,018	27,300	1,018
2022-02-16	1,018	1,019	1,002	1,015	50,700	1,015
2022-02-15	1,018	1,020	1,007	1,009	39,500	1,009
2022-02-14	1,000	1,023	997	1,015	45,200	1,015
2022-02-10	1,017	1,017	1,004	1,012	46,900	1,012
2022-02-09	998	1,012	996	1,010	46,700	1,010
2022-02-08	1,004	1,004	989	996	44,900	996
2022-02-07	1,002	1,008	999	999	28,400	999
2022-02-04	1,000	1,008	996	1,002	29,700	1,002
2022-02-03	1,011	1,020	1,001	1,002	57,500	1,002
2022-02-02	990	1,031	989	1,020	112,000	1,020
2022-02-01	990	994	978	986	30,900	986
2022-01-31	989	995	986	992	17,400	992
2022-01-28	985	992	977	992	32,100	992
2022-01-27	988	989	971	971	37,000	971
2022-01-26	983	992	983	987	16,200	987
2022-01-25	988	991	979	983	42,700	983
2022-01-24	985	995	982	995	25,000	995
2022-01-21	974	990	969	990	50,200	990
2022-01-20	980	992	977	977	40,600	977
2022-01-19	995	995	981	981	53,300	981
2022-01-18	1,004	1,007	992	992	37,300	992
2022-01-17	1,002	1,006	996	1,004	17,600	1,004
2022-01-14	997	1,004	990	1,000	38,400	1,000
2022-01-13	1,006	1,006	998	998	21,300	998
2022-01-12	998	1,009	998	1,007	24,800	1,007
2022-01-11	1,000	1,006	991	1,003	21,100	1,003
2022-01-07	1,000	1,009	992	995	38,300	995
2022-01-06	1,010	1,011	999	999	36,800	999
2022-01-05	1,038	1,038	1,013	1,019	46,800	1,019
2022-01-04	1,033	1,038	1,028	1,038	35,800	1,038

分割・併合履歴： [2018-06-27]1株→2株