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
2022-12-021,0101,0109991,00051,6001,000
2022-12-011,0221,0221,0101,01331,3001,013
2022-11-301,0321,0331,0161,01957,8001,019
2022-11-291,0351,0351,0221,02336,4001,023
2022-11-281,0451,0451,0381,03823,1001,038
2022-11-251,0561,0561,0441,04516,5001,045
2022-11-241,0331,0531,0331,04766,2001,047
2022-11-221,0321,0411,0301,03122,9001,031
2022-11-211,0241,0381,0221,03230,8001,032
2022-11-181,0171,0231,0141,01433,6001,014
2022-11-171,0021,0141,0021,01422,2001,014
2022-11-161,0081,0111,0041,00529,1001,005
2022-11-151,0041,0171,0041,01237,3001,012
2022-11-141,0351,0361,0051,01184,0001,011
2022-11-111,0871,0871,0331,038114,3001,038
2022-11-101,0701,0791,0641,07829,5001,078
2022-11-091,0701,0801,0631,07041,0001,070
2022-11-081,0721,0751,0601,06527,8001,065
2022-11-071,0821,0841,0621,07235,1001,072
2022-11-041,0841,0891,0671,06763,9001,067
2022-11-021,0511,0841,0441,084123,3001,084
2022-11-011,0741,0741,0431,05152,7001,051
2022-10-311,0791,0821,0581,07159,9001,071
2022-10-281,0451,0671,0441,060119,8001,060
2022-10-271,0421,0501,0341,04920,0001,049
2022-10-261,0381,0451,0341,04417,5001,044
2022-10-251,0421,0421,0281,03416,0001,034
2022-10-241,0471,0481,0331,03821,5001,038
2022-10-211,0321,0351,0211,03321,0001,033
2022-10-201,0321,0391,0221,03942,8001,039
2022-10-191,0381,0451,0381,04312,9001,043
2022-10-181,0311,0371,0281,03716,2001,037
2022-10-171,0321,0341,0221,02420,6001,024
2022-10-141,0291,0441,0291,03543,0001,035
2022-10-131,0241,0271,0181,02221,7001,022
2022-10-121,0151,0331,0131,02428,7001,024
2022-10-111,0261,0321,0161,01635,3001,016
2022-10-071,0281,0461,0281,03339,6001,033
2022-10-061,0311,0451,0311,03630,5001,036
2022-10-051,0331,0331,0161,02921,2001,029
2022-10-041,0301,0331,0181,03331,0001,033
2022-10-031,0301,0301,0111,01832,3001,018
2022-09-301,0331,0501,0321,03454,2001,034
2022-09-291,0301,0409951,03449,7001,034
2022-09-281,0151,0301,0121,03039,1001,030
2022-09-271,0291,0291,0171,01732,9001,017
2022-09-261,0281,0281,0111,02058,8001,020
2022-09-221,0281,0401,0251,03042,8001,030
2022-09-211,0281,0341,0261,03223,3001,032
2022-09-201,0361,0401,0241,03756,1001,037
2022-09-161,0071,0401,0061,04072,9001,040
2022-09-151,0141,0161,0071,00715,5001,007
2022-09-141,0151,0221,0051,01422,7001,014
2022-09-131,0241,0281,0201,02522,9001,025
2022-09-121,0171,0261,0171,02222,9001,022
2022-09-091,0001,0211,0001,01746,3001,017
2022-09-089981,0039941,00029,0001,000
2022-09-079991,00098999426,300994
2022-09-061,0081,01299799737,600997
2022-09-051,0201,0201,0081,01538,3001,015
2022-09-021,0251,0251,0161,02324,8001,023
2022-09-011,0251,0251,0191,02026,7001,020
2022-08-311,0221,0251,0201,02516,9001,025
2022-08-301,0211,0301,0211,02231,5001,022
2022-08-291,0051,0251,0031,01450,9001,014
2022-08-261,0311,0361,0191,01938,2001,019
2022-08-251,0161,0191,0121,01511,7001,015
2022-08-241,0221,0221,0131,01641,4001,016
2022-08-231,0301,0321,0221,02224,8001,022
2022-08-221,0231,0341,0181,03152,5001,031
2022-08-191,0171,0261,0131,02142,2001,021
2022-08-181,0041,0171,0001,01230,2001,012
2022-08-179981,0109941,00575,1001,005
2022-08-169941,00098899937,500999
2022-08-1599699999099029,900990
2022-08-129931,00098799262,500992
2022-08-1098699098198734,000987
2022-08-0999199498198333,200983
2022-08-081,0041,00598599462,500994
2022-08-059841,0019821,00137,5001,001
2022-08-0497898097098024,100980
2022-08-0399099297697952,300979
2022-08-021,0051,00598899326,900993
2022-08-011,0011,0059931,00528,3001,005
2022-07-291,0021,0059961,00040,7001,000
2022-07-281,0101,0141,0001,01029,7001,010
2022-07-271,0001,0151,0001,00924,2001,009
2022-07-261,0131,0131,0001,00025,0001,000
2022-07-251,0071,0141,0051,01320,2001,013
2022-07-221,0081,0141,0051,00822,6001,008
2022-07-211,0051,0141,0011,01430,3001,014
2022-07-209981,0059911,00531,5001,005
2022-07-1999599598198946,500989
2022-07-1599599898499727,400997
2022-07-1497998797598420,200984
2022-07-1399199798698615,300986
2022-07-121,0001,00098799235,300992
2022-07-119901,0049791,00350,6001,003
2022-07-0897999097397355,700973
2022-07-0796998396497953,900979
2022-07-0696896895896430,800964
2022-07-0596796996196824,000968
2022-07-0496396695996425,000964
2022-07-0195195994895944,700959
2022-06-3094595094094443,700944
2022-06-2995695694494559,700945
2022-06-2895996395196046,600960
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