4554 富士製薬工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-14 | 1,335 | 1,346 | 1,329 | 1,340 | 23,700 | 1,340 |
| 2025-07-11 | 1,325 | 1,347 | 1,325 | 1,327 | 38,700 | 1,327 |
| 2025-07-10 | 1,331 | 1,332 | 1,321 | 1,324 | 39,800 | 1,324 |
| 2025-07-09 | 1,326 | 1,336 | 1,322 | 1,332 | 33,700 | 1,332 |
| 2025-07-08 | 1,326 | 1,328 | 1,318 | 1,323 | 42,100 | 1,323 |
| 2025-07-07 | 1,342 | 1,345 | 1,330 | 1,331 | 53,100 | 1,331 |
| 2025-07-04 | 1,333 | 1,351 | 1,332 | 1,342 | 24,800 | 1,342 |
| 2025-07-03 | 1,348 | 1,354 | 1,322 | 1,337 | 68,200 | 1,337 |
| 2025-07-02 | 1,342 | 1,354 | 1,339 | 1,348 | 46,500 | 1,348 |
| 2025-07-01 | 1,380 | 1,380 | 1,344 | 1,355 | 58,700 | 1,355 |
| 2025-06-30 | 1,411 | 1,415 | 1,382 | 1,386 | 78,400 | 1,386 |
| 2025-06-27 | 1,430 | 1,432 | 1,402 | 1,415 | 127,800 | 1,415 |
| 2025-06-26 | 1,390 | 1,423 | 1,364 | 1,416 | 257,200 | 1,416 |
| 2025-06-25 | 1,322 | 1,331 | 1,319 | 1,330 | 24,400 | 1,330 |
| 2025-06-24 | 1,326 | 1,330 | 1,318 | 1,325 | 17,800 | 1,325 |
| 2025-06-23 | 1,329 | 1,331 | 1,307 | 1,320 | 35,000 | 1,320 |
| 2025-06-20 | 1,322 | 1,334 | 1,320 | 1,329 | 42,300 | 1,329 |
| 2025-06-19 | 1,332 | 1,333 | 1,317 | 1,322 | 27,800 | 1,322 |
| 2025-06-18 | 1,322 | 1,337 | 1,322 | 1,333 | 23,500 | 1,333 |
| 2025-06-17 | 1,321 | 1,330 | 1,319 | 1,325 | 32,600 | 1,325 |
| 2025-06-16 | 1,324 | 1,335 | 1,311 | 1,319 | 46,800 | 1,319 |
| 2025-06-13 | 1,317 | 1,325 | 1,310 | 1,323 | 55,200 | 1,323 |
| 2025-06-12 | 1,311 | 1,320 | 1,311 | 1,317 | 25,500 | 1,317 |
| 2025-06-11 | 1,308 | 1,319 | 1,302 | 1,313 | 33,900 | 1,313 |
| 2025-06-10 | 1,300 | 1,311 | 1,297 | 1,299 | 43,000 | 1,299 |
| 2025-06-09 | 1,294 | 1,303 | 1,294 | 1,297 | 28,100 | 1,297 |
| 2025-06-06 | 1,300 | 1,311 | 1,288 | 1,288 | 29,700 | 1,288 |
| 2025-06-05 | 1,290 | 1,297 | 1,283 | 1,294 | 29,700 | 1,294 |
| 2025-06-04 | 1,293 | 1,307 | 1,290 | 1,291 | 50,400 | 1,291 |
| 2025-06-03 | 1,312 | 1,312 | 1,283 | 1,286 | 51,400 | 1,286 |
| 2025-06-02 | 1,315 | 1,315 | 1,297 | 1,312 | 48,700 | 1,312 |
| 2025-05-30 | 1,290 | 1,318 | 1,290 | 1,318 | 37,600 | 1,318 |
| 2025-05-29 | 1,304 | 1,304 | 1,292 | 1,294 | 30,000 | 1,294 |
| 2025-05-28 | 1,301 | 1,307 | 1,287 | 1,292 | 49,200 | 1,292 |
| 2025-05-27 | 1,277 | 1,297 | 1,277 | 1,297 | 38,200 | 1,297 |
| 2025-05-26 | 1,288 | 1,292 | 1,276 | 1,276 | 29,000 | 1,276 |
| 2025-05-23 | 1,283 | 1,285 | 1,276 | 1,285 | 19,700 | 1,285 |
| 2025-05-22 | 1,277 | 1,295 | 1,277 | 1,277 | 39,300 | 1,277 |
| 2025-05-21 | 1,281 | 1,293 | 1,280 | 1,285 | 46,600 | 1,285 |
| 2025-05-20 | 1,277 | 1,289 | 1,267 | 1,267 | 63,400 | 1,267 |
| 2025-05-19 | 1,263 | 1,281 | 1,255 | 1,274 | 73,300 | 1,274 |
| 2025-05-16 | 1,253 | 1,271 | 1,253 | 1,264 | 36,400 | 1,264 |
| 2025-05-15 | 1,251 | 1,263 | 1,233 | 1,253 | 82,500 | 1,253 |
| 2025-05-14 | 1,270 | 1,270 | 1,244 | 1,256 | 98,000 | 1,256 |
| 2025-05-13 | 1,308 | 1,317 | 1,271 | 1,273 | 106,100 | 1,273 |
| 2025-05-12 | 1,310 | 1,313 | 1,292 | 1,302 | 64,600 | 1,302 |
| 2025-05-09 | 1,301 | 1,337 | 1,301 | 1,310 | 174,100 | 1,310 |
| 2025-05-08 | 1,390 | 1,392 | 1,354 | 1,375 | 87,300 | 1,375 |
| 2025-05-07 | 1,359 | 1,397 | 1,343 | 1,368 | 148,600 | 1,368 |
| 2025-05-02 | 1,365 | 1,372 | 1,348 | 1,361 | 28,200 | 1,361 |
| 2025-05-01 | 1,362 | 1,366 | 1,351 | 1,357 | 23,500 | 1,357 |
| 2025-04-30 | 1,375 | 1,375 | 1,357 | 1,366 | 22,800 | 1,366 |
| 2025-04-28 | 1,355 | 1,381 | 1,355 | 1,370 | 23,500 | 1,370 |
| 2025-04-25 | 1,355 | 1,370 | 1,355 | 1,355 | 24,300 | 1,355 |
| 2025-04-24 | 1,368 | 1,371 | 1,354 | 1,355 | 25,300 | 1,355 |
| 2025-04-23 | 1,353 | 1,370 | 1,347 | 1,362 | 33,600 | 1,362 |
| 2025-04-22 | 1,342 | 1,355 | 1,335 | 1,352 | 31,000 | 1,352 |
| 2025-04-21 | 1,326 | 1,332 | 1,314 | 1,330 | 20,300 | 1,330 |
| 2025-04-18 | 1,322 | 1,340 | 1,308 | 1,338 | 36,500 | 1,338 |
| 2025-04-17 | 1,314 | 1,315 | 1,295 | 1,303 | 29,500 | 1,303 |
| 2025-04-16 | 1,337 | 1,341 | 1,309 | 1,317 | 39,100 | 1,317 |
| 2025-04-15 | 1,301 | 1,321 | 1,301 | 1,317 | 32,100 | 1,317 |
| 2025-04-14 | 1,292 | 1,309 | 1,285 | 1,295 | 42,800 | 1,295 |
| 2025-04-11 | 1,257 | 1,276 | 1,238 | 1,268 | 66,100 | 1,268 |
| 2025-04-10 | 1,315 | 1,320 | 1,290 | 1,306 | 61,500 | 1,306 |
| 2025-04-09 | 1,232 | 1,270 | 1,232 | 1,256 | 159,900 | 1,256 |
| 2025-04-08 | 1,241 | 1,249 | 1,206 | 1,249 | 102,900 | 1,249 |
| 2025-04-07 | 1,193 | 1,225 | 1,180 | 1,181 | 147,600 | 1,181 |
| 2025-04-04 | 1,283 | 1,283 | 1,229 | 1,253 | 132,900 | 1,253 |
| 2025-04-03 | 1,261 | 1,301 | 1,261 | 1,295 | 66,600 | 1,295 |
| 2025-04-02 | 1,346 | 1,346 | 1,313 | 1,315 | 55,800 | 1,315 |
| 2025-04-01 | 1,343 | 1,356 | 1,337 | 1,337 | 42,600 | 1,337 |
| 2025-03-31 | 1,378 | 1,378 | 1,331 | 1,336 | 79,600 | 1,336 |
| 2025-03-28 | 1,399 | 1,404 | 1,385 | 1,389 | 47,100 | 1,389 |
| 2025-03-27 | 1,408 | 1,419 | 1,396 | 1,419 | 60,000 | 1,419 |
| 2025-03-26 | 1,400 | 1,414 | 1,398 | 1,412 | 54,300 | 1,412 |
| 2025-03-25 | 1,389 | 1,399 | 1,383 | 1,397 | 40,700 | 1,397 |
| 2025-03-24 | 1,410 | 1,410 | 1,383 | 1,394 | 52,500 | 1,394 |
| 2025-03-21 | 1,399 | 1,402 | 1,388 | 1,402 | 43,800 | 1,402 |
| 2025-03-19 | 1,384 | 1,405 | 1,376 | 1,399 | 52,600 | 1,399 |
| 2025-03-18 | 1,365 | 1,384 | 1,365 | 1,373 | 47,600 | 1,373 |
| 2025-03-17 | 1,362 | 1,368 | 1,352 | 1,364 | 39,300 | 1,364 |
| 2025-03-14 | 1,350 | 1,359 | 1,346 | 1,352 | 40,900 | 1,352 |
| 2025-03-13 | 1,344 | 1,361 | 1,343 | 1,356 | 50,300 | 1,356 |
| 2025-03-12 | 1,342 | 1,344 | 1,334 | 1,344 | 32,800 | 1,344 |
| 2025-03-11 | 1,340 | 1,344 | 1,327 | 1,343 | 42,000 | 1,343 |
| 2025-03-10 | 1,364 | 1,364 | 1,340 | 1,346 | 37,900 | 1,346 |
| 2025-03-07 | 1,330 | 1,355 | 1,303 | 1,355 | 121,800 | 1,355 |
| 2025-03-06 | 1,354 | 1,361 | 1,335 | 1,342 | 57,200 | 1,342 |
| 2025-03-05 | 1,348 | 1,353 | 1,336 | 1,340 | 74,400 | 1,340 |
| 2025-03-04 | 1,362 | 1,362 | 1,320 | 1,348 | 140,100 | 1,348 |
| 2025-03-03 | 1,353 | 1,366 | 1,348 | 1,366 | 45,400 | 1,366 |
| 2025-02-28 | 1,352 | 1,354 | 1,335 | 1,344 | 56,100 | 1,344 |
| 2025-02-27 | 1,341 | 1,354 | 1,332 | 1,354 | 59,100 | 1,354 |
| 2025-02-26 | 1,354 | 1,364 | 1,332 | 1,341 | 61,100 | 1,341 |
| 2025-02-25 | 1,327 | 1,357 | 1,327 | 1,354 | 55,500 | 1,354 |
| 2025-02-21 | 1,342 | 1,349 | 1,328 | 1,331 | 76,800 | 1,331 |
| 2025-02-20 | 1,378 | 1,378 | 1,336 | 1,348 | 135,900 | 1,348 |
| 2025-02-19 | 1,378 | 1,396 | 1,378 | 1,383 | 59,000 | 1,383 |
| 2025-02-18 | 1,355 | 1,381 | 1,354 | 1,380 | 55,600 | 1,380 |
| 2025-02-17 | 1,371 | 1,375 | 1,358 | 1,361 | 113,900 | 1,361 |
| 2025-02-14 | 1,389 | 1,394 | 1,367 | 1,375 | 62,100 | 1,375 |
| 2025-02-13 | 1,395 | 1,404 | 1,383 | 1,389 | 92,400 | 1,389 |
| 2025-02-12 | 1,375 | 1,387 | 1,360 | 1,383 | 115,100 | 1,383 |
| 2025-02-10 | 1,383 | 1,412 | 1,375 | 1,375 | 192,700 | 1,375 |
| 2025-02-07 | 1,363 | 1,388 | 1,329 | 1,380 | 365,900 | 1,380 |
| 2025-02-06 | 1,421 | 1,468 | 1,415 | 1,453 | 122,100 | 1,453 |
| 2025-02-05 | 1,416 | 1,421 | 1,402 | 1,417 | 72,500 | 1,417 |
| 2025-02-04 | 1,439 | 1,454 | 1,415 | 1,419 | 89,000 | 1,419 |
| 2025-02-03 | 1,461 | 1,461 | 1,424 | 1,427 | 88,000 | 1,427 |
| 2025-01-31 | 1,488 | 1,488 | 1,468 | 1,469 | 39,100 | 1,469 |
| 2025-01-30 | 1,508 | 1,511 | 1,476 | 1,491 | 63,800 | 1,491 |
| 2025-01-29 | 1,507 | 1,519 | 1,502 | 1,509 | 88,600 | 1,509 |
| 2025-01-28 | 1,490 | 1,519 | 1,490 | 1,507 | 74,700 | 1,507 |
| 2025-01-27 | 1,498 | 1,518 | 1,485 | 1,485 | 47,300 | 1,485 |
| 2025-01-24 | 1,476 | 1,490 | 1,469 | 1,475 | 53,500 | 1,475 |
| 2025-01-23 | 1,478 | 1,482 | 1,452 | 1,470 | 84,400 | 1,470 |
| 2025-01-22 | 1,498 | 1,530 | 1,489 | 1,503 | 86,300 | 1,503 |
| 2025-01-21 | 1,526 | 1,529 | 1,481 | 1,487 | 56,800 | 1,487 |
| 2025-01-20 | 1,470 | 1,528 | 1,470 | 1,522 | 88,000 | 1,522 |
| 2025-01-17 | 1,486 | 1,486 | 1,451 | 1,461 | 39,800 | 1,461 |
| 2025-01-16 | 1,507 | 1,507 | 1,485 | 1,486 | 54,200 | 1,486 |
| 2025-01-15 | 1,525 | 1,541 | 1,497 | 1,503 | 62,000 | 1,503 |
| 2025-01-14 | 1,508 | 1,533 | 1,508 | 1,530 | 79,700 | 1,530 |
| 2025-01-10 | 1,540 | 1,541 | 1,507 | 1,517 | 95,900 | 1,517 |
| 2025-01-09 | 1,543 | 1,574 | 1,542 | 1,560 | 90,600 | 1,560 |
| 2025-01-08 | 1,570 | 1,575 | 1,534 | 1,541 | 88,500 | 1,541 |
| 2025-01-07 | 1,600 | 1,602 | 1,559 | 1,563 | 156,400 | 1,563 |
| 2025-01-06 | 1,604 | 1,606 | 1,596 | 1,596 | 82,200 | 1,596 |
分割・併合履歴 ： [2018-06-27]1株→2株