4554 富士製薬工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-06	1,587	1,715	1,576	1,707	468,900	1,707
2023-12-05	1,540	1,595	1,540	1,587	267,900	1,587
2023-12-04	1,530	1,544	1,498	1,537	121,800	1,537
2023-12-01	1,562	1,586	1,529	1,536	168,000	1,536
2023-11-30	1,518	1,564	1,512	1,560	285,700	1,560
2023-11-29	1,524	1,532	1,483	1,517	401,200	1,517
2023-11-28	1,517	1,566	1,482	1,519	1,115,800	1,519
2023-11-27	1,453	1,453	1,419	1,427	92,000	1,427
2023-11-24	1,447	1,447	1,428	1,436	92,600	1,436
2023-11-22	1,460	1,479	1,443	1,447	109,000	1,447
2023-11-21	1,434	1,467	1,425	1,460	157,000	1,460
2023-11-20	1,444	1,451	1,413	1,414	101,100	1,414
2023-11-17	1,384	1,441	1,384	1,441	256,000	1,441
2023-11-16	1,425	1,429	1,394	1,399	213,900	1,399
2023-11-15	1,437	1,456	1,416	1,435	182,800	1,435
2023-11-14	1,460	1,461	1,418	1,442	357,300	1,442
2023-11-13	1,435	1,490	1,420	1,460	732,200	1,460
2023-11-10	1,317	1,393	1,317	1,393	1,142,900	1,393
2023-11-09	1,163	1,171	1,147	1,158	92,700	1,158
2023-11-08	1,165	1,167	1,143	1,153	79,700	1,153
2023-11-07	1,171	1,176	1,163	1,171	52,000	1,171
2023-11-06	1,168	1,173	1,153	1,153	53,700	1,153
2023-11-02	1,182	1,182	1,120	1,169	70,900	1,169
2023-11-01	1,176	1,179	1,166	1,174	38,500	1,174
2023-10-31	1,160	1,166	1,136	1,165	63,000	1,165
2023-10-30	1,161	1,162	1,128	1,133	55,600	1,133
2023-10-27	1,146	1,162	1,140	1,160	47,900	1,160
2023-10-26	1,140	1,161	1,133	1,136	43,400	1,136
2023-10-25	1,130	1,147	1,126	1,136	149,100	1,136
2023-10-24	1,128	1,141	1,114	1,137	173,000	1,137
2023-10-23	1,141	1,146	1,136	1,136	217,100	1,136
2023-10-20	1,148	1,156	1,141	1,152	20,800	1,152
2023-10-19	1,142	1,160	1,140	1,146	40,100	1,146
2023-10-18	1,141	1,148	1,132	1,142	44,000	1,142
2023-10-17	1,150	1,156	1,132	1,140	33,800	1,140
2023-10-16	1,153	1,158	1,137	1,140	44,200	1,140
2023-10-13	1,178	1,186	1,157	1,162	53,300	1,162
2023-10-12	1,191	1,194	1,178	1,190	33,300	1,190
2023-10-11	1,199	1,207	1,190	1,194	57,600	1,194
2023-10-10	1,180	1,199	1,177	1,199	102,200	1,199
2023-10-06	1,125	1,141	1,125	1,132	41,700	1,132
2023-10-05	1,121	1,132	1,115	1,130	48,600	1,130
2023-10-04	1,143	1,143	1,113	1,119	73,100	1,119
2023-10-03	1,148	1,148	1,133	1,135	40,800	1,135
2023-10-02	1,165	1,170	1,144	1,144	52,400	1,144
2023-09-29	1,187	1,190	1,159	1,166	62,300	1,166
2023-09-28	1,194	1,201	1,185	1,189	61,200	1,189
2023-09-27	1,196	1,217	1,186	1,216	82,100	1,216
2023-09-26	1,212	1,216	1,199	1,202	52,800	1,202
2023-09-25	1,200	1,205	1,186	1,204	86,700	1,204
2023-09-22	1,186	1,194	1,182	1,189	69,300	1,189
2023-09-21	1,190	1,208	1,187	1,198	54,400	1,198
2023-09-20	1,225	1,225	1,191	1,195	138,800	1,195
2023-09-19	1,237	1,237	1,208	1,219	162,200	1,219
2023-09-15	1,243	1,246	1,230	1,242	81,100	1,242
2023-09-14	1,232	1,242	1,232	1,239	48,200	1,239
2023-09-13	1,217	1,229	1,214	1,226	36,500	1,226
2023-09-12	1,215	1,228	1,213	1,220	42,300	1,220
2023-09-11	1,196	1,208	1,195	1,208	40,700	1,208
2023-09-08	1,195	1,203	1,186	1,186	59,100	1,186
2023-09-07	1,195	1,196	1,184	1,194	56,400	1,194
2023-09-06	1,194	1,200	1,188	1,195	67,700	1,195
2023-09-05	1,180	1,194	1,176	1,190	82,000	1,190
2023-09-04	1,180	1,183	1,175	1,179	66,800	1,179
2023-09-01	1,175	1,181	1,171	1,178	40,400	1,178
2023-08-31	1,174	1,185	1,171	1,175	46,400	1,175
2023-08-30	1,180	1,182	1,168	1,174	63,200	1,174
2023-08-29	1,184	1,186	1,177	1,177	56,000	1,177
2023-08-28	1,170	1,183	1,170	1,181	60,700	1,181
2023-08-25	1,159	1,169	1,155	1,160	40,900	1,160
2023-08-24	1,163	1,166	1,156	1,160	23,300	1,160
2023-08-23	1,156	1,165	1,155	1,163	30,200	1,163
2023-08-22	1,160	1,169	1,151	1,169	41,000	1,169
2023-08-21	1,157	1,168	1,152	1,152	34,600	1,152
2023-08-18	1,135	1,163	1,128	1,155	83,000	1,155
2023-08-17	1,161	1,161	1,126	1,138	117,800	1,138
2023-08-16	1,197	1,197	1,148	1,160	354,800	1,160
2023-08-15	1,104	1,108	1,098	1,107	35,500	1,107
2023-08-14	1,110	1,118	1,096	1,104	54,500	1,104
2023-08-10	1,101	1,105	1,088	1,103	89,800	1,103
2023-08-09	1,102	1,112	1,088	1,101	236,800	1,101
2023-08-08	1,170	1,176	1,165	1,172	35,000	1,172
2023-08-07	1,147	1,174	1,146	1,167	48,900	1,167
2023-08-04	1,150	1,155	1,142	1,150	39,300	1,150
2023-08-03	1,175	1,175	1,153	1,154	58,200	1,154
2023-08-02	1,181	1,187	1,170	1,180	68,400	1,180
2023-08-01	1,174	1,189	1,168	1,189	52,900	1,189
2023-07-31	1,180	1,186	1,164	1,168	56,600	1,168
2023-07-28	1,168	1,173	1,158	1,170	59,000	1,170
2023-07-27	1,170	1,184	1,161	1,179	52,900	1,179
2023-07-26	1,170	1,180	1,162	1,175	42,000	1,175
2023-07-25	1,172	1,172	1,159	1,166	59,000	1,166
2023-07-24	1,151	1,171	1,144	1,171	100,600	1,171
2023-07-21	1,133	1,143	1,128	1,140	32,700	1,140
2023-07-20	1,140	1,140	1,127	1,133	33,500	1,133
2023-07-19	1,122	1,136	1,120	1,135	49,300	1,135
2023-07-18	1,110	1,120	1,110	1,112	43,400	1,112
2023-07-14	1,113	1,117	1,106	1,110	29,700	1,110
2023-07-13	1,108	1,118	1,101	1,114	47,000	1,114
2023-07-12	1,121	1,121	1,109	1,110	54,800	1,110
2023-07-11	1,127	1,130	1,116	1,122	62,900	1,122
2023-07-10	1,125	1,132	1,123	1,125	57,600	1,125
2023-07-07	1,130	1,138	1,120	1,129	50,100	1,129
2023-07-06	1,140	1,140	1,131	1,133	56,600	1,133
2023-07-05	1,133	1,141	1,125	1,141	63,600	1,141
2023-07-04	1,155	1,155	1,141	1,142	63,200	1,142
2023-07-03	1,174	1,178	1,163	1,163	31,700	1,163
2023-06-30	1,169	1,169	1,160	1,163	39,000	1,163
2023-06-29	1,175	1,182	1,168	1,174	57,200	1,174
2023-06-28	1,156	1,173	1,152	1,173	88,000	1,173
2023-06-27	1,181	1,184	1,156	1,158	91,800	1,158
2023-06-26	1,151	1,163	1,133	1,153	49,900	1,153
2023-06-23	1,167	1,177	1,149	1,150	61,600	1,150
2023-06-22	1,157	1,163	1,151	1,161	46,100	1,161
2023-06-21	1,140	1,155	1,139	1,151	73,000	1,151
2023-06-20	1,125	1,140	1,122	1,140	75,400	1,140
2023-06-19	1,114	1,123	1,111	1,123	68,700	1,123
2023-06-16	1,117	1,118	1,107	1,107	115,700	1,107
2023-06-15	1,125	1,129	1,113	1,113	47,400	1,113
2023-06-14	1,133	1,133	1,121	1,129	46,700	1,129
2023-06-13	1,129	1,137	1,125	1,131	49,800	1,131
2023-06-12	1,136	1,140	1,127	1,128	37,800	1,128
2023-06-09	1,127	1,137	1,116	1,134	64,300	1,134
2023-06-08	1,119	1,124	1,107	1,114	69,700	1,114
2023-06-07	1,141	1,146	1,119	1,119	81,200	1,119
2023-06-06	1,152	1,152	1,135	1,144	59,700	1,144
2023-06-05	1,156	1,165	1,145	1,145	44,300	1,145
2023-06-02	1,145	1,154	1,140	1,151	33,200	1,151
2023-06-01	1,144	1,157	1,140	1,144	34,900	1,144
2023-05-31	1,170	1,170	1,135	1,137	80,900	1,137
2023-05-30	1,190	1,199	1,173	1,182	27,500	1,182
2023-05-29	1,184	1,193	1,178	1,189	36,800	1,189
2023-05-26	1,210	1,210	1,179	1,181	34,400	1,181
2023-05-25	1,209	1,216	1,203	1,210	26,500	1,210
2023-05-24	1,207	1,223	1,205	1,206	24,100	1,206
2023-05-23	1,205	1,231	1,202	1,207	72,200	1,207
2023-05-22	1,188	1,209	1,188	1,205	39,400	1,205
2023-05-19	1,164	1,189	1,156	1,188	96,900	1,188
2023-05-18	1,163	1,163	1,151	1,158	66,400	1,158
2023-05-17	1,162	1,170	1,154	1,154	73,400	1,154
2023-05-16	1,165	1,174	1,146	1,162	98,200	1,162
2023-05-15	1,185	1,187	1,153	1,163	104,100	1,163
2023-05-12	1,186	1,194	1,147	1,185	241,800	1,185
2023-05-11	1,271	1,271	1,243	1,246	59,600	1,246
2023-05-10	1,288	1,290	1,276	1,277	42,000	1,277
2023-05-09	1,292	1,295	1,282	1,288	55,000	1,288
2023-05-08	1,272	1,294	1,272	1,284	93,400	1,284
2023-05-02	1,247	1,260	1,245	1,259	57,400	1,259
2023-05-01	1,246	1,246	1,232	1,245	52,600	1,245
2023-04-28	1,226	1,240	1,218	1,234	79,300	1,234
2023-04-27	1,234	1,244	1,222	1,230	204,400	1,230
2023-04-26	1,245	1,246	1,225	1,234	57,700	1,234
2023-04-25	1,234	1,247	1,229	1,240	56,400	1,240
2023-04-24	1,224	1,233	1,216	1,223	43,700	1,223
2023-04-21	1,212	1,225	1,205	1,221	31,800	1,221
2023-04-20	1,212	1,227	1,211	1,213	34,700	1,213
2023-04-19	1,228	1,229	1,211	1,212	36,600	1,212
2023-04-18	1,229	1,231	1,167	1,230	111,000	1,230
2023-04-17	1,245	1,247	1,221	1,225	70,200	1,225
2023-04-14	1,237	1,246	1,233	1,243	55,800	1,243
2023-04-13	1,229	1,235	1,223	1,234	54,500	1,234
2023-04-12	1,217	1,229	1,212	1,224	74,200	1,224
2023-04-11	1,200	1,215	1,193	1,211	110,400	1,211
2023-04-10	1,191	1,206	1,184	1,194	59,900	1,194
2023-04-07	1,186	1,194	1,178	1,185	80,600	1,185
2023-04-06	1,206	1,216	1,186	1,197	153,700	1,197
2023-04-05	1,185	1,229	1,184	1,205	256,500	1,205
2023-04-04	1,156	1,181	1,152	1,181	111,300	1,181
2023-04-03	1,149	1,153	1,138	1,145	53,800	1,145
2023-03-31	1,116	1,133	1,112	1,133	54,800	1,133
2023-03-30	1,113	1,125	1,106	1,118	54,800	1,118
2023-03-29	1,121	1,122	1,103	1,113	78,200	1,113
2023-03-28	1,131	1,131	1,100	1,111	70,600	1,111
2023-03-27	1,134	1,138	1,122	1,122	54,000	1,122
2023-03-24	1,100	1,129	1,097	1,129	80,300	1,129
2023-03-23	1,082	1,097	1,078	1,095	44,700	1,095
2023-03-22	1,094	1,097	1,080	1,083	58,700	1,083
2023-03-20	1,085	1,090	1,073	1,074	44,400	1,074
2023-03-17	1,094	1,101	1,076	1,076	84,100	1,076
2023-03-16	1,068	1,095	1,066	1,094	56,700	1,094
2023-03-15	1,078	1,093	1,078	1,084	23,100	1,084
2023-03-14	1,080	1,096	1,062	1,071	47,400	1,071
2023-03-13	1,096	1,098	1,078	1,092	44,800	1,092
2023-03-10	1,122	1,137	1,105	1,105	66,100	1,105
2023-03-09	1,140	1,145	1,123	1,127	100,000	1,127
2023-03-08	1,110	1,145	1,109	1,136	194,500	1,136
2023-03-07	1,077	1,083	1,069	1,080	63,200	1,080
2023-03-06	1,088	1,089	1,074	1,077	39,500	1,077
2023-03-03	1,064	1,082	1,064	1,077	35,500	1,077
2023-03-02	1,071	1,073	1,059	1,064	35,800	1,064
2023-03-01	1,060	1,067	1,057	1,067	15,900	1,067
2023-02-28	1,065	1,068	1,058	1,060	18,700	1,060
2023-02-27	1,068	1,068	1,058	1,062	15,000	1,062
2023-02-24	1,061	1,062	1,054	1,062	17,900	1,062
2023-02-22	1,060	1,068	1,055	1,064	35,200	1,064
2023-02-21	1,062	1,065	1,057	1,061	20,100	1,061
2023-02-20	1,052	1,063	1,052	1,056	26,400	1,056
2023-02-17	1,036	1,051	1,036	1,042	28,700	1,042
2023-02-16	1,043	1,045	1,033	1,034	21,600	1,034
2023-02-15	1,063	1,064	1,032	1,034	38,900	1,034
2023-02-14	1,055	1,063	1,049	1,062	39,400	1,062
2023-02-13	1,038	1,052	1,038	1,043	31,100	1,043
2023-02-10	1,035	1,043	1,030	1,035	49,500	1,035
2023-02-09	1,028	1,038	1,024	1,035	30,700	1,035
2023-02-08	1,033	1,038	1,031	1,031	18,100	1,031
2023-02-07	1,041	1,045	1,024	1,024	37,600	1,024
2023-02-06	1,037	1,047	1,036	1,044	34,700	1,044
2023-02-03	1,054	1,054	1,032	1,034	27,400	1,034
2023-02-02	1,052	1,064	1,052	1,054	29,000	1,054
2023-02-01	1,064	1,065	1,052	1,052	33,500	1,052
2023-01-31	1,059	1,066	1,056	1,064	49,500	1,064
2023-01-30	1,045	1,057	1,045	1,053	50,000	1,053
2023-01-27	1,048	1,054	1,042	1,044	23,900	1,044
2023-01-26	1,051	1,054	1,046	1,046	23,600	1,046
2023-01-25	1,057	1,057	1,045	1,050	29,500	1,050
2023-01-24	1,056	1,062	1,047	1,053	54,500	1,053
2023-01-23	1,041	1,045	1,037	1,044	36,000	1,044
2023-01-20	1,029	1,034	1,027	1,029	22,700	1,029
2023-01-19	1,021	1,033	1,021	1,026	31,500	1,026
2023-01-18	1,018	1,026	1,018	1,026	22,800	1,026
2023-01-17	1,029	1,029	1,017	1,018	25,200	1,018
2023-01-16	1,025	1,032	1,019	1,026	24,900	1,026
2023-01-13	1,033	1,034	1,021	1,021	26,700	1,021
2023-01-12	1,024	1,036	1,023	1,034	30,400	1,034
2023-01-11	1,017	1,024	1,015	1,022	53,500	1,022
2023-01-10	1,018	1,022	1,004	1,008	52,600	1,008
2023-01-06	1,000	1,014	1,000	1,012	34,900	1,012
2023-01-05	1,007	1,011	993	1,009	67,700	1,009
2023-01-04	1,015	1,015	992	994	63,100	994

分割・併合履歴： [2018-06-27]1株→2株