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 |
|---|---|---|---|---|---|---|
| 2025-02-13 | 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