4554 富士製薬工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-221,1161,1251,1131,11912,7001,119
2021-10-211,1311,1351,1161,11611,8001,116
2021-10-201,1311,1351,1201,12616,8001,126
2021-10-191,1271,1311,1191,13110,6001,131
2021-10-181,1221,1291,1181,12616,4001,126
2021-10-151,1111,1271,1091,12726,9001,127
2021-10-141,1181,1181,1061,11016,7001,110
2021-10-131,1261,1271,1161,11629,3001,116
2021-10-121,1321,1331,1251,12619,2001,126
2021-10-111,1271,1341,1231,13216,9001,132
2021-10-081,1371,1431,1251,12518,6001,125
2021-10-071,1251,1381,1241,12533,6001,125
2021-10-061,1301,1391,1231,12627,2001,126
2021-10-051,1251,1361,1181,12132,6001,121
2021-10-041,1501,1501,1341,14321,9001,143
2021-10-011,1551,1571,1391,14042,7001,140
2021-09-301,1721,1851,1701,17023,1001,170
2021-09-291,1691,1731,1601,17246,4001,172
2021-09-281,2081,2081,1901,20044,7001,200
2021-09-271,2071,2091,1981,20527,5001,205
2021-09-241,2011,2041,1871,20336,4001,203
2021-09-221,1981,2041,1901,19026,2001,190
2021-09-211,2201,2201,1991,20357,0001,203
2021-09-171,2081,2291,2051,22986,9001,229
2021-09-161,2231,2231,1931,21282,4001,212
2021-09-151,2101,2351,2091,223119,3001,223
2021-09-141,1901,1991,1841,19949,6001,199
2021-09-131,1691,1901,1691,19032,1001,190
2021-09-101,1641,1751,1571,17542,0001,175
2021-09-091,1741,1801,1631,16931,2001,169
2021-09-081,1711,1841,1711,18229,0001,182
2021-09-071,1681,1851,1621,16957,0001,169
2021-09-061,1691,1691,1531,16130,8001,161
2021-09-031,1401,1641,1381,15840,4001,158
2021-09-021,1591,1601,1361,13829,0001,138
2021-09-011,1501,1661,1501,16214,7001,162
2021-08-311,1611,1681,1531,15517,1001,155
2021-08-301,1501,1631,1451,16226,3001,162
2021-08-271,1301,1451,1181,14555,8001,145
2021-08-261,1291,1291,1201,12321,1001,123
2021-08-251,1281,1361,1251,12917,0001,129
2021-08-241,1181,1321,1181,13121,7001,131
2021-08-231,1221,1371,1161,11636,4001,116
2021-08-201,1281,1401,1151,11531,6001,115
2021-08-191,1361,1411,1251,12519,6001,125
2021-08-181,1331,1501,1331,13818,9001,138
2021-08-171,1221,1371,1221,13221,3001,132
2021-08-161,1331,1331,1211,12123,6001,121
2021-08-131,1231,1381,1231,13310,6001,133
2021-08-121,1461,1461,1221,12214,1001,122
2021-08-111,1241,1431,1221,13619,2001,136
2021-08-101,1201,1311,1121,11249,3001,112
2021-08-061,1461,1461,1191,12336,1001,123
2021-08-051,1511,1561,1371,13718,3001,137
2021-08-041,1631,1641,1451,14925,3001,149
2021-08-031,1551,1641,1421,15727,4001,157
2021-08-021,1251,1571,1251,15532,7001,155
2021-07-301,1451,1451,1231,12525,3001,125
2021-07-291,1541,1541,1361,14519,3001,145
2021-07-281,1451,1541,1431,14321,5001,143
2021-07-271,1401,1541,1371,15419,3001,154
2021-07-261,1271,1411,1271,13820,1001,138
2021-07-211,1251,1351,1181,12113,8001,121
2021-07-201,1201,1241,1121,11626,0001,116
2021-07-191,1331,1331,1241,13020,4001,130
2021-07-161,1421,1451,1331,13624,6001,136
2021-07-151,1601,1631,1411,14117,6001,141
2021-07-141,1531,1651,1491,15520,9001,155
2021-07-131,1501,1581,1481,15422,5001,154
2021-07-121,1351,1471,1341,14427,4001,144
2021-07-091,1131,1231,0961,12049,0001,120
2021-07-081,1341,1371,1181,11850,1001,118
2021-07-071,1371,1371,1241,13044,8001,130
2021-07-061,1511,1541,1411,14519,7001,145
2021-07-051,1561,1701,1461,14625,4001,146
2021-07-021,1631,1681,1511,15224,9001,152
2021-07-011,1601,1691,1551,15731,3001,157
2021-06-301,1571,1661,1531,15329,1001,153
2021-06-291,1731,1731,1521,15731,7001,157
2021-06-281,1611,1741,1611,17320,6001,173
2021-06-251,1571,1641,1501,16032,6001,160
2021-06-241,1501,1631,1471,15729,1001,157
2021-06-231,1641,1641,1501,15318,1001,153
2021-06-221,1521,1591,1461,15533,2001,155
2021-06-211,1451,1471,1331,13338,2001,133
2021-06-181,1801,1801,1551,15550,1001,155
2021-06-171,1961,1981,1791,18423,7001,184
2021-06-161,1801,1901,1771,18820,6001,188
2021-06-151,1841,1851,1761,18237,0001,182
2021-06-141,2001,2011,1781,18139,5001,181
2021-06-111,1991,2001,1871,19456,9001,194
2021-06-101,1821,1971,1811,19124,8001,191
2021-06-091,2071,2121,1871,18761,9001,187
2021-06-081,1971,2151,1911,207132,1001,207
2021-06-071,1601,1651,1501,15050,4001,150
2021-06-041,1251,1501,1161,146105,6001,146
2021-06-031,1301,1351,1181,12548,8001,125
2021-06-021,1301,1321,1161,12791,2001,127
2021-06-011,1491,1491,1241,13058,1001,130
2021-05-311,1551,1571,1341,13553,1001,135
2021-05-281,1461,1611,1371,15883,6001,158
2021-05-271,1381,1481,1241,143386,3001,143
2021-05-261,1291,1441,1241,13885,3001,138
2021-05-251,1301,1331,1121,11393,2001,113
2021-05-241,1571,1571,1301,134129,8001,134
2021-05-211,1661,1711,1571,15753,2001,157
2021-05-201,1661,1801,1631,16744,4001,167
2021-05-191,1681,1831,1581,17482,2001,174
2021-05-181,1351,1681,1351,16872,4001,168
2021-05-171,1431,1511,1301,13566,4001,135
2021-05-141,1591,1591,1411,14168,6001,141
2021-05-131,1511,1571,1311,13486,4001,134
2021-05-121,1701,1831,1481,151143,3001,151
2021-05-111,2201,2351,1911,19793,8001,197
2021-05-101,2301,2331,2051,224105,5001,224
2021-05-071,2301,2341,2101,22856,9001,228
2021-05-061,2021,2241,1991,212106,0001,212
2021-04-301,2011,2091,1961,19771,8001,197
2021-04-281,2011,2161,1981,207181,8001,207
2021-04-271,2061,2141,2011,20176,1001,201
2021-04-261,2151,2151,2051,20855,1001,208
2021-04-231,2111,2271,2061,21354,7001,213
2021-04-221,2161,2261,2141,22148,9001,221
2021-04-211,2301,2351,2111,21682,5001,216
2021-04-201,2481,2601,2331,24465,1001,244
2021-04-191,2591,2611,2481,25136,5001,251
2021-04-161,2521,2621,2511,25833,5001,258
2021-04-151,2451,2611,2451,25129,8001,251
2021-04-141,2601,2611,2401,24858,0001,248
2021-04-131,2571,2651,2461,25170,4001,251
2021-04-121,2561,2661,2531,25838,1001,258
2021-04-091,2651,2701,2381,25486,1001,254
2021-04-081,2681,2761,2581,262112,9001,262
2021-04-071,2561,2741,2521,26398,3001,263
2021-04-061,2871,3021,2501,25599,3001,255
2021-04-051,2861,2941,2701,282121,1001,282
2021-04-021,3001,3001,2691,286126,7001,286
2021-04-011,2821,2921,2551,26083,0001,260
2021-03-311,2951,2951,2741,27470,0001,274
2021-03-301,3271,3281,2961,30158,6001,301
2021-03-291,3501,3551,3101,32994,2001,329
2021-03-261,3101,3401,3101,33461,0001,334
2021-03-251,2861,3181,2861,30268,6001,302
2021-03-241,3191,3191,2881,289118,8001,289
2021-03-231,3861,3861,3331,33575,6001,335
2021-03-221,3981,3981,3641,379176,9001,379
2021-03-191,3931,4791,3871,418642,4001,418
2021-03-181,3291,3361,3201,33353,6001,333
2021-03-171,3691,3691,3161,33580,3001,335
2021-03-161,3251,3671,3101,367110,3001,367
2021-03-151,2901,3211,2871,32158,5001,321
2021-03-121,3101,3101,2911,29471,9001,294
2021-03-111,3351,3371,3211,32469,2001,324
2021-03-101,3081,3381,2991,33880,2001,338
2021-03-091,2671,3111,2591,307101,5001,307
2021-03-081,2561,2671,2521,26142,6001,261
2021-03-051,2641,2641,2351,26451,4001,264
2021-03-041,2781,2781,2461,26451,3001,264
2021-03-031,2741,2841,2541,27472,7001,274
2021-03-021,2551,2731,2421,25868,6001,258
2021-03-011,2451,2621,2331,25341,9001,253
2021-02-261,2351,2521,2171,22293,5001,222
2021-02-251,2671,2671,2401,24054,5001,240
2021-02-241,2801,2831,2541,25758,1001,257
2021-02-221,2771,2941,2741,28026,0001,280
2021-02-191,2961,2961,2621,27471,0001,274
2021-02-181,3131,3181,2851,31152,7001,311
2021-02-171,3151,3391,3091,32536,5001,325
2021-02-161,3481,3481,3141,31951,4001,319
2021-02-151,3681,3701,3361,35070,1001,350
2021-02-121,4021,4021,3541,36764,3001,367
2021-02-101,3931,4401,3881,401121,6001,401
2021-02-091,3421,3691,3241,366124,5001,366
2021-02-081,2971,3701,2851,366216,7001,366
2021-02-051,3001,3201,2601,280205,7001,280
2021-02-041,2231,2371,2231,22430,0001,224
2021-02-031,2201,2351,2141,23433,9001,234
2021-02-021,2291,2291,2171,22527,1001,225
2021-02-011,2201,2341,2151,22524,1001,225
2021-01-291,2411,2461,2191,21931,7001,219
2021-01-281,2171,2421,2121,23743,3001,237
2021-01-271,2281,2301,2191,22519,9001,225
2021-01-261,2191,2251,2151,21916,6001,219
2021-01-251,2131,2201,2121,21919,3001,219
2021-01-221,2241,2301,2131,21331,8001,213
2021-01-211,2251,2391,2211,23335,1001,233
2021-01-201,2231,2281,2111,22551,2001,225
2021-01-191,2261,2381,2211,22331,4001,223
2021-01-181,2201,2301,2131,22433,6001,224
2021-01-151,2301,2501,2291,23551,9001,235
2021-01-141,2401,2421,2311,24227,3001,242
2021-01-131,2521,2521,2271,24331,9001,243
2021-01-121,2351,2731,2351,25164,2001,251
2021-01-081,2131,2301,2111,22657,1001,226
2021-01-071,2141,2181,2091,21824,8001,218
2021-01-061,2071,2211,2051,20531,0001,205
2021-01-051,2201,2271,2091,21034,7001,210
2021-01-041,2331,2331,2061,21655,0001,216

分割・併合履歴 : [2018-06-27]1株→2株