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
2023-03-20	1,085	1,090	1,073	1,074	44,400	1,074
2023-03-17	1,094	1,101	1,076	1,076	84,100	1,076
2023-03-16	1,068	1,095	1,066	1,094	56,700	1,094
2023-03-15	1,078	1,093	1,078	1,084	23,100	1,084
2023-03-14	1,080	1,096	1,062	1,071	47,400	1,071
2023-03-13	1,096	1,098	1,078	1,092	44,800	1,092
2023-03-10	1,122	1,137	1,105	1,105	66,100	1,105
2023-03-09	1,140	1,145	1,123	1,127	100,000	1,127
2023-03-08	1,110	1,145	1,109	1,136	194,500	1,136
2023-03-07	1,077	1,083	1,069	1,080	63,200	1,080
2023-03-06	1,088	1,089	1,074	1,077	39,500	1,077
2023-03-03	1,064	1,082	1,064	1,077	35,500	1,077
2023-03-02	1,071	1,073	1,059	1,064	35,800	1,064
2023-03-01	1,060	1,067	1,057	1,067	15,900	1,067
2023-02-28	1,065	1,068	1,058	1,060	18,700	1,060
2023-02-27	1,068	1,068	1,058	1,062	15,000	1,062
2023-02-24	1,061	1,062	1,054	1,062	17,900	1,062
2023-02-22	1,060	1,068	1,055	1,064	35,200	1,064
2023-02-21	1,062	1,065	1,057	1,061	20,100	1,061
2023-02-20	1,052	1,063	1,052	1,056	26,400	1,056
2023-02-17	1,036	1,051	1,036	1,042	28,700	1,042
2023-02-16	1,043	1,045	1,033	1,034	21,600	1,034
2023-02-15	1,063	1,064	1,032	1,034	38,900	1,034
2023-02-14	1,055	1,063	1,049	1,062	39,400	1,062
2023-02-13	1,038	1,052	1,038	1,043	31,100	1,043
2023-02-10	1,035	1,043	1,030	1,035	49,500	1,035
2023-02-09	1,028	1,038	1,024	1,035	30,700	1,035
2023-02-08	1,033	1,038	1,031	1,031	18,100	1,031
2023-02-07	1,041	1,045	1,024	1,024	37,600	1,024
2023-02-06	1,037	1,047	1,036	1,044	34,700	1,044
2023-02-03	1,054	1,054	1,032	1,034	27,400	1,034
2023-02-02	1,052	1,064	1,052	1,054	29,000	1,054
2023-02-01	1,064	1,065	1,052	1,052	33,500	1,052
2023-01-31	1,059	1,066	1,056	1,064	49,500	1,064
2023-01-30	1,045	1,057	1,045	1,053	50,000	1,053
2023-01-27	1,048	1,054	1,042	1,044	23,900	1,044
2023-01-26	1,051	1,054	1,046	1,046	23,600	1,046
2023-01-25	1,057	1,057	1,045	1,050	29,500	1,050
2023-01-24	1,056	1,062	1,047	1,053	54,500	1,053
2023-01-23	1,041	1,045	1,037	1,044	36,000	1,044
2023-01-20	1,029	1,034	1,027	1,029	22,700	1,029
2023-01-19	1,021	1,033	1,021	1,026	31,500	1,026
2023-01-18	1,018	1,026	1,018	1,026	22,800	1,026
2023-01-17	1,029	1,029	1,017	1,018	25,200	1,018
2023-01-16	1,025	1,032	1,019	1,026	24,900	1,026
2023-01-13	1,033	1,034	1,021	1,021	26,700	1,021
2023-01-12	1,024	1,036	1,023	1,034	30,400	1,034
2023-01-11	1,017	1,024	1,015	1,022	53,500	1,022
2023-01-10	1,018	1,022	1,004	1,008	52,600	1,008
2023-01-06	1,000	1,014	1,000	1,012	34,900	1,012
2023-01-05	1,007	1,011	993	1,009	67,700	1,009
2023-01-04	1,015	1,015	992	994	63,100	994

分割・併合履歴： [2018-06-27]1株→2株