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
2022-06-2795395494395432,400954
2022-06-2495595794695135,400951
2022-06-2394595594594722,500947
2022-06-2293294493294419,500944
2022-06-2192293592293020,200930
2022-06-2093093692192226,000922
2022-06-1793093592392351,100923
2022-06-1693594193293322,900933
2022-06-1593894493093030,900930
2022-06-1493694493594022,300940
2022-06-1394094793894423,400944
2022-06-1095095394594532,800945
2022-06-0995696295595627,000956
2022-06-0894595794595623,500956
2022-06-0793495093494342,400943
2022-06-0693594193393441,500934
2022-06-0393794093293430,600934
2022-06-0293693692793540,000935
2022-06-0192694592693986,000939
2022-05-3192893392092658,900926
2022-05-3093393592292382,300923
2022-05-2792392991992840,100928
2022-05-2691091791091231,800912
2022-05-2591991991091162,200911
2022-05-2492392891891850,400918
2022-05-2392593492593227,700932
2022-05-2092392591692144,900921
2022-05-1992692691492157,900921
2022-05-1894794793793723,300937
2022-05-1794394993994134,700941
2022-05-1696296293293755,600937
2022-05-1393294592894221,200942
2022-05-1294594593193156,100931
2022-05-1194895794595157,900951
2022-05-1096896895495445,100954
2022-05-0998098096397063,800970
2022-05-0697097496197451,000974
2022-05-0295096794896036,400960
2022-04-2892095092094748,100947
2022-04-2793193492092094,900920
2022-04-2694394393693622,600936
2022-04-2593693993293828,300938
2022-04-2293694292793748,200937
2022-04-2194194393994219,500942
2022-04-2094794793894125,700941
2022-04-1994494793694032,800940
2022-04-1895695693794051,700940
2022-04-1595896195395532,700955
2022-04-1496696695796128,100961
2022-04-1396296595396536,900965
2022-04-1297097096096046,700960
2022-04-1197897896897126,400971
2022-04-0898598597197856,500978
2022-04-0798999097898527,900985
2022-04-0699799999399417,800994
2022-04-051,0061,0069961,00321,2001,003
2022-04-049941,0019921,00135,4001,001
2022-04-0198399097198839,800988
2022-03-3199599598298347,600983
2022-03-301,0101,01098999853,800998
2022-03-291,0091,0131,0001,01038,1001,010
2022-03-281,0081,0101,0031,00521,6001,005
2022-03-251,0051,0079961,00718,9001,007
2022-03-241,0021,0059911,00330,9001,003
2022-03-239921,0109901,00757,5001,007
2022-03-2298098697498159,300981
2022-03-1898098597597840,100978
2022-03-1798598597198241,200982
2022-03-1696898296597733,300977
2022-03-1596397296196646,900966
2022-03-1497297396296758,800967
2022-03-1197297896797234,500972
2022-03-1098698697598139,300981
2022-03-0999099095295659,600956
2022-03-089911,00198199062,000990
2022-03-079901,00299099553,400995
2022-03-041,0051,01099699938,400999
2022-03-031,0081,0131,0041,00627,5001,006
2022-03-021,0091,0141,0021,00655,2001,006
2022-03-011,0171,0251,0151,02136,0001,021
2022-02-289971,0189971,01544,2001,015
2022-02-2598899598499533,500995
2022-02-2499899897999239,000992
2022-02-221,0101,0109991,00042,2001,000
2022-02-211,0181,0231,0061,01026,3001,010
2022-02-181,0101,0261,0101,02333,0001,023
2022-02-171,0101,0231,0101,01827,3001,018
2022-02-161,0181,0191,0021,01550,7001,015
2022-02-151,0181,0201,0071,00939,5001,009
2022-02-141,0001,0239971,01545,2001,015
2022-02-101,0171,0171,0041,01246,9001,012
2022-02-099981,0129961,01046,7001,010
2022-02-081,0041,00498999644,900996
2022-02-071,0021,00899999928,400999
2022-02-041,0001,0089961,00229,7001,002
2022-02-031,0111,0201,0011,00257,5001,002
2022-02-029901,0319891,020112,0001,020
2022-02-0199099497898630,900986
2022-01-3198999598699217,400992
2022-01-2898599297799232,100992
2022-01-2798898997197137,000971
2022-01-2698399298398716,200987
2022-01-2598899197998342,700983
2022-01-2498599598299525,000995
2022-01-2197499096999050,200990
2022-01-2098099297797740,600977
2022-01-1999599598198153,300981
2022-01-181,0041,00799299237,300992
2022-01-171,0021,0069961,00417,6001,004
2022-01-149971,0049901,00038,4001,000
2022-01-131,0061,00699899821,300998
2022-01-129981,0099981,00724,8001,007
2022-01-111,0001,0069911,00321,1001,003
2022-01-071,0001,00999299538,300995
2022-01-061,0101,01199999936,800999
2022-01-051,0381,0381,0131,01946,8001,019
2022-01-041,0331,0381,0281,03835,8001,038

分割・併合履歴 : [2018-06-27]1株→2株