4554 富士製薬工業(株) の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-13 | 2,247 | 2,343 | 2,229 | 2,250 | 358,700 | 2,250 |
| 2026-02-12 | 2,135 | 2,310 | 2,135 | 2,262 | 478,700 | 2,262 |
| 2026-02-10 | 2,177 | 2,194 | 2,154 | 2,155 | 229,400 | 2,155 |
| 2026-02-09 | 2,197 | 2,197 | 2,117 | 2,176 | 398,700 | 2,176 |
| 2026-02-06 | 2,324 | 2,324 | 2,153 | 2,175 | 1,225,300 | 2,175 |
| 2026-02-05 | 1,949 | 1,950 | 1,901 | 1,924 | 232,600 | 1,924 |
| 2026-02-04 | 1,910 | 1,911 | 1,891 | 1,902 | 78,200 | 1,902 |
| 2026-02-03 | 1,898 | 1,911 | 1,886 | 1,903 | 63,200 | 1,903 |
| 2026-02-02 | 1,924 | 1,939 | 1,873 | 1,875 | 78,800 | 1,875 |
| 2026-01-30 | 1,886 | 1,908 | 1,875 | 1,908 | 54,800 | 1,908 |
| 2026-01-29 | 1,875 | 1,897 | 1,832 | 1,876 | 66,000 | 1,876 |
| 2026-01-28 | 1,918 | 1,919 | 1,879 | 1,880 | 64,400 | 1,880 |
| 2026-01-27 | 1,921 | 1,945 | 1,910 | 1,939 | 60,400 | 1,939 |
| 2026-01-26 | 1,940 | 1,945 | 1,900 | 1,928 | 102,600 | 1,928 |
| 2026-01-23 | 1,960 | 1,978 | 1,952 | 1,972 | 112,300 | 1,972 |
| 2026-01-22 | 1,903 | 1,953 | 1,902 | 1,950 | 81,100 | 1,950 |
| 2026-01-21 | 1,899 | 1,903 | 1,863 | 1,891 | 55,300 | 1,891 |
| 2026-01-20 | 1,887 | 1,914 | 1,887 | 1,900 | 80,700 | 1,900 |
| 2026-01-19 | 1,913 | 1,913 | 1,888 | 1,895 | 42,000 | 1,895 |
| 2026-01-16 | 1,910 | 1,913 | 1,888 | 1,913 | 56,300 | 1,913 |
| 2026-01-15 | 1,895 | 1,916 | 1,893 | 1,910 | 43,300 | 1,910 |
| 2026-01-14 | 1,907 | 1,925 | 1,896 | 1,904 | 66,200 | 1,904 |
| 2026-01-13 | 1,922 | 1,927 | 1,880 | 1,905 | 76,500 | 1,905 |
| 2026-01-09 | 1,911 | 1,922 | 1,893 | 1,912 | 49,900 | 1,912 |
| 2026-01-08 | 1,919 | 1,938 | 1,911 | 1,911 | 52,800 | 1,911 |
| 2026-01-07 | 1,891 | 1,927 | 1,885 | 1,908 | 72,300 | 1,908 |
| 2026-01-06 | 1,925 | 1,927 | 1,898 | 1,903 | 92,400 | 1,903 |
| 2026-01-05 | 1,890 | 1,930 | 1,888 | 1,908 | 87,000 | 1,908 |
分割・併合履歴 ： [2018-06-27]1株→2株