4554 富士製薬工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-09-13 | 1,246 | 1,253 | 1,232 | 1,237 | 53,600 | 1,237 |
| 2024-09-12 | 1,249 | 1,270 | 1,242 | 1,252 | 61,000 | 1,252 |
| 2024-09-11 | 1,265 | 1,269 | 1,234 | 1,241 | 54,900 | 1,241 |
| 2024-09-10 | 1,289 | 1,289 | 1,270 | 1,270 | 35,100 | 1,270 |
| 2024-09-09 | 1,239 | 1,284 | 1,238 | 1,280 | 85,700 | 1,280 |
| 2024-09-06 | 1,317 | 1,318 | 1,283 | 1,290 | 45,500 | 1,290 |
| 2024-09-05 | 1,287 | 1,326 | 1,284 | 1,314 | 58,200 | 1,314 |
| 2024-09-04 | 1,317 | 1,327 | 1,298 | 1,301 | 118,200 | 1,301 |
| 2024-09-03 | 1,336 | 1,343 | 1,330 | 1,339 | 88,000 | 1,339 |
| 2024-09-02 | 1,351 | 1,363 | 1,334 | 1,337 | 59,100 | 1,337 |
| 2024-08-30 | 1,343 | 1,359 | 1,335 | 1,359 | 77,900 | 1,359 |
| 2024-08-29 | 1,343 | 1,352 | 1,326 | 1,330 | 81,800 | 1,330 |
| 2024-08-28 | 1,358 | 1,358 | 1,336 | 1,345 | 61,300 | 1,345 |
| 2024-08-27 | 1,333 | 1,377 | 1,333 | 1,373 | 79,400 | 1,373 |
| 2024-08-26 | 1,354 | 1,359 | 1,333 | 1,343 | 82,100 | 1,343 |
| 2024-08-23 | 1,360 | 1,373 | 1,352 | 1,355 | 64,200 | 1,355 |
| 2024-08-22 | 1,352 | 1,369 | 1,346 | 1,352 | 77,000 | 1,352 |
| 2024-08-21 | 1,356 | 1,373 | 1,351 | 1,355 | 79,200 | 1,355 |
| 2024-08-20 | 1,382 | 1,391 | 1,350 | 1,367 | 181,600 | 1,367 |
| 2024-08-19 | 1,383 | 1,406 | 1,362 | 1,369 | 562,000 | 1,369 |
| 2024-08-16 | 1,280 | 1,287 | 1,264 | 1,286 | 81,800 | 1,286 |
| 2024-08-15 | 1,237 | 1,265 | 1,231 | 1,252 | 47,600 | 1,252 |
| 2024-08-14 | 1,223 | 1,243 | 1,210 | 1,240 | 82,900 | 1,240 |
| 2024-08-13 | 1,220 | 1,225 | 1,205 | 1,222 | 88,300 | 1,222 |
| 2024-08-09 | 1,279 | 1,279 | 1,183 | 1,213 | 172,000 | 1,213 |
| 2024-08-08 | 1,200 | 1,217 | 1,186 | 1,190 | 80,100 | 1,190 |
| 2024-08-07 | 1,161 | 1,237 | 1,161 | 1,202 | 127,100 | 1,202 |
| 2024-08-06 | 1,183 | 1,226 | 1,155 | 1,215 | 224,000 | 1,215 |
| 2024-08-05 | 1,178 | 1,214 | 1,089 | 1,093 | 252,100 | 1,093 |
| 2024-08-02 | 1,300 | 1,306 | 1,268 | 1,268 | 180,100 | 1,268 |
| 2024-08-01 | 1,402 | 1,402 | 1,349 | 1,350 | 98,600 | 1,350 |
| 2024-07-31 | 1,375 | 1,405 | 1,366 | 1,405 | 50,500 | 1,405 |
| 2024-07-30 | 1,392 | 1,392 | 1,369 | 1,376 | 82,100 | 1,376 |
| 2024-07-29 | 1,388 | 1,402 | 1,386 | 1,391 | 61,800 | 1,391 |
| 2024-07-26 | 1,383 | 1,395 | 1,371 | 1,371 | 82,700 | 1,371 |
| 2024-07-25 | 1,400 | 1,400 | 1,379 | 1,382 | 132,300 | 1,382 |
| 2024-07-24 | 1,427 | 1,433 | 1,406 | 1,406 | 84,400 | 1,406 |
| 2024-07-23 | 1,428 | 1,436 | 1,420 | 1,434 | 71,600 | 1,434 |
| 2024-07-22 | 1,458 | 1,460 | 1,414 | 1,415 | 221,800 | 1,415 |
| 2024-07-19 | 1,458 | 1,484 | 1,418 | 1,466 | 925,000 | 1,466 |
| 2024-07-18 | 1,555 | 1,570 | 1,551 | 1,551 | 56,200 | 1,551 |
| 2024-07-17 | 1,554 | 1,583 | 1,549 | 1,564 | 91,400 | 1,564 |
| 2024-07-16 | 1,550 | 1,565 | 1,540 | 1,540 | 78,600 | 1,540 |
| 2024-07-12 | 1,526 | 1,547 | 1,520 | 1,532 | 59,000 | 1,532 |
| 2024-07-11 | 1,523 | 1,537 | 1,511 | 1,533 | 69,300 | 1,533 |
| 2024-07-10 | 1,500 | 1,505 | 1,489 | 1,498 | 51,400 | 1,498 |
| 2024-07-09 | 1,480 | 1,521 | 1,478 | 1,504 | 103,900 | 1,504 |
| 2024-07-08 | 1,510 | 1,528 | 1,486 | 1,490 | 66,500 | 1,490 |
| 2024-07-05 | 1,475 | 1,510 | 1,475 | 1,507 | 104,000 | 1,507 |
| 2024-07-04 | 1,479 | 1,480 | 1,461 | 1,475 | 138,500 | 1,475 |
| 2024-07-03 | 1,469 | 1,481 | 1,469 | 1,479 | 87,000 | 1,479 |
| 2024-07-02 | 1,478 | 1,490 | 1,464 | 1,469 | 122,400 | 1,469 |
| 2024-07-01 | 1,502 | 1,511 | 1,478 | 1,478 | 94,200 | 1,478 |
| 2024-06-28 | 1,500 | 1,504 | 1,482 | 1,496 | 101,300 | 1,496 |
| 2024-06-27 | 1,454 | 1,497 | 1,454 | 1,489 | 123,900 | 1,489 |
| 2024-06-26 | 1,438 | 1,453 | 1,431 | 1,444 | 109,500 | 1,444 |
| 2024-06-25 | 1,435 | 1,452 | 1,434 | 1,437 | 139,300 | 1,437 |
| 2024-06-24 | 1,448 | 1,450 | 1,435 | 1,444 | 91,300 | 1,444 |
| 2024-06-21 | 1,483 | 1,494 | 1,428 | 1,441 | 118,100 | 1,441 |
| 2024-06-20 | 1,499 | 1,499 | 1,460 | 1,479 | 85,800 | 1,479 |
| 2024-06-19 | 1,476 | 1,500 | 1,476 | 1,497 | 73,500 | 1,497 |
| 2024-06-18 | 1,472 | 1,485 | 1,465 | 1,472 | 62,300 | 1,472 |
| 2024-06-17 | 1,427 | 1,471 | 1,422 | 1,463 | 122,700 | 1,463 |
| 2024-06-14 | 1,401 | 1,458 | 1,401 | 1,450 | 111,800 | 1,450 |
| 2024-06-13 | 1,434 | 1,434 | 1,413 | 1,417 | 76,000 | 1,417 |
| 2024-06-12 | 1,445 | 1,453 | 1,432 | 1,434 | 65,500 | 1,434 |
| 2024-06-11 | 1,490 | 1,490 | 1,445 | 1,445 | 69,500 | 1,445 |
| 2024-06-10 | 1,458 | 1,494 | 1,458 | 1,488 | 67,100 | 1,488 |
| 2024-06-07 | 1,487 | 1,487 | 1,456 | 1,457 | 73,800 | 1,457 |
| 2024-06-06 | 1,489 | 1,503 | 1,470 | 1,487 | 71,800 | 1,487 |
| 2024-06-05 | 1,493 | 1,494 | 1,469 | 1,481 | 61,000 | 1,481 |
| 2024-06-04 | 1,500 | 1,516 | 1,491 | 1,494 | 43,500 | 1,494 |
| 2024-06-03 | 1,486 | 1,514 | 1,486 | 1,510 | 51,600 | 1,510 |
| 2024-05-31 | 1,458 | 1,491 | 1,458 | 1,485 | 88,100 | 1,485 |
| 2024-05-30 | 1,442 | 1,458 | 1,433 | 1,458 | 57,000 | 1,458 |
| 2024-05-29 | 1,470 | 1,477 | 1,457 | 1,457 | 42,100 | 1,457 |
| 2024-05-28 | 1,500 | 1,500 | 1,464 | 1,474 | 93,900 | 1,474 |
| 2024-05-27 | 1,482 | 1,514 | 1,477 | 1,500 | 57,100 | 1,500 |
| 2024-05-24 | 1,457 | 1,495 | 1,454 | 1,477 | 129,400 | 1,477 |
| 2024-05-23 | 1,450 | 1,492 | 1,430 | 1,483 | 159,100 | 1,483 |
| 2024-05-22 | 1,505 | 1,506 | 1,437 | 1,442 | 304,100 | 1,442 |
| 2024-05-21 | 1,516 | 1,539 | 1,515 | 1,518 | 59,600 | 1,518 |
| 2024-05-20 | 1,513 | 1,545 | 1,510 | 1,518 | 93,300 | 1,518 |
| 2024-05-17 | 1,517 | 1,534 | 1,505 | 1,523 | 40,500 | 1,523 |
| 2024-05-16 | 1,530 | 1,530 | 1,501 | 1,510 | 48,600 | 1,510 |
| 2024-05-15 | 1,520 | 1,544 | 1,516 | 1,529 | 55,000 | 1,529 |
| 2024-05-14 | 1,530 | 1,530 | 1,503 | 1,518 | 98,800 | 1,518 |
| 2024-05-13 | 1,560 | 1,562 | 1,491 | 1,544 | 198,100 | 1,544 |
| 2024-05-10 | 1,481 | 1,615 | 1,478 | 1,589 | 348,100 | 1,589 |
| 2024-05-09 | 1,612 | 1,612 | 1,557 | 1,563 | 173,200 | 1,563 |
| 2024-05-08 | 1,601 | 1,604 | 1,586 | 1,602 | 88,600 | 1,602 |
| 2024-05-07 | 1,609 | 1,609 | 1,585 | 1,600 | 58,100 | 1,600 |
| 2024-05-02 | 1,606 | 1,607 | 1,591 | 1,601 | 48,700 | 1,601 |
| 2024-05-01 | 1,577 | 1,605 | 1,575 | 1,596 | 56,200 | 1,596 |
| 2024-04-30 | 1,571 | 1,596 | 1,558 | 1,590 | 47,800 | 1,590 |
| 2024-04-26 | 1,542 | 1,556 | 1,536 | 1,552 | 36,100 | 1,552 |
| 2024-04-25 | 1,570 | 1,570 | 1,543 | 1,543 | 44,800 | 1,543 |
| 2024-04-24 | 1,572 | 1,578 | 1,558 | 1,572 | 57,000 | 1,572 |
| 2024-04-23 | 1,553 | 1,557 | 1,541 | 1,557 | 66,000 | 1,557 |
| 2024-04-22 | 1,523 | 1,548 | 1,519 | 1,537 | 66,700 | 1,537 |
| 2024-04-19 | 1,541 | 1,546 | 1,506 | 1,523 | 79,000 | 1,523 |
| 2024-04-18 | 1,515 | 1,565 | 1,513 | 1,552 | 60,900 | 1,552 |
| 2024-04-17 | 1,540 | 1,544 | 1,515 | 1,520 | 93,200 | 1,520 |
| 2024-04-16 | 1,577 | 1,591 | 1,549 | 1,550 | 166,200 | 1,550 |
| 2024-04-15 | 1,570 | 1,598 | 1,566 | 1,596 | 49,500 | 1,596 |
| 2024-04-12 | 1,597 | 1,604 | 1,578 | 1,580 | 66,200 | 1,580 |
| 2024-04-11 | 1,600 | 1,604 | 1,585 | 1,597 | 51,800 | 1,597 |
| 2024-04-10 | 1,603 | 1,621 | 1,602 | 1,615 | 80,400 | 1,615 |
| 2024-04-09 | 1,570 | 1,607 | 1,570 | 1,603 | 78,500 | 1,603 |
| 2024-04-08 | 1,603 | 1,603 | 1,566 | 1,570 | 92,800 | 1,570 |
| 2024-04-05 | 1,585 | 1,593 | 1,570 | 1,587 | 90,200 | 1,587 |
| 2024-04-04 | 1,598 | 1,609 | 1,570 | 1,606 | 155,600 | 1,606 |
| 2024-04-03 | 1,586 | 1,600 | 1,559 | 1,582 | 154,200 | 1,582 |
| 2024-04-02 | 1,643 | 1,643 | 1,598 | 1,603 | 130,700 | 1,603 |
| 2024-04-01 | 1,660 | 1,660 | 1,625 | 1,635 | 95,100 | 1,635 |
| 2024-03-29 | 1,628 | 1,658 | 1,628 | 1,656 | 115,100 | 1,656 |
| 2024-03-28 | 1,630 | 1,635 | 1,612 | 1,626 | 65,200 | 1,626 |
| 2024-03-27 | 1,642 | 1,654 | 1,632 | 1,636 | 165,100 | 1,636 |
| 2024-03-26 | 1,617 | 1,640 | 1,611 | 1,639 | 102,100 | 1,639 |
| 2024-03-25 | 1,642 | 1,644 | 1,620 | 1,623 | 126,000 | 1,623 |
| 2024-03-22 | 1,678 | 1,678 | 1,637 | 1,646 | 174,800 | 1,646 |
| 2024-03-21 | 1,696 | 1,731 | 1,664 | 1,677 | 185,100 | 1,677 |
| 2024-03-19 | 1,678 | 1,694 | 1,671 | 1,682 | 80,000 | 1,682 |
| 2024-03-18 | 1,682 | 1,695 | 1,661 | 1,671 | 86,000 | 1,671 |
| 2024-03-15 | 1,680 | 1,687 | 1,661 | 1,682 | 111,900 | 1,682 |
| 2024-03-14 | 1,650 | 1,687 | 1,650 | 1,687 | 104,200 | 1,687 |
| 2024-03-13 | 1,659 | 1,661 | 1,621 | 1,649 | 127,200 | 1,649 |
| 2024-03-12 | 1,631 | 1,655 | 1,617 | 1,646 | 111,700 | 1,646 |
| 2024-03-11 | 1,676 | 1,682 | 1,621 | 1,645 | 175,400 | 1,645 |
| 2024-03-08 | 1,675 | 1,712 | 1,670 | 1,692 | 115,300 | 1,692 |
| 2024-03-07 | 1,719 | 1,728 | 1,685 | 1,696 | 143,500 | 1,696 |
| 2024-03-06 | 1,681 | 1,722 | 1,680 | 1,712 | 185,100 | 1,712 |
| 2024-03-05 | 1,665 | 1,682 | 1,644 | 1,681 | 152,400 | 1,681 |
| 2024-03-04 | 1,702 | 1,702 | 1,661 | 1,672 | 208,200 | 1,672 |
| 2024-03-01 | 1,742 | 1,742 | 1,703 | 1,703 | 185,000 | 1,703 |
| 2024-02-29 | 1,694 | 1,762 | 1,691 | 1,754 | 224,800 | 1,754 |
| 2024-02-28 | 1,715 | 1,737 | 1,674 | 1,694 | 267,300 | 1,694 |
| 2024-02-27 | 1,699 | 1,714 | 1,689 | 1,706 | 165,700 | 1,706 |
| 2024-02-26 | 1,727 | 1,739 | 1,687 | 1,717 | 243,300 | 1,717 |
| 2024-02-22 | 1,727 | 1,731 | 1,700 | 1,721 | 205,800 | 1,721 |
| 2024-02-21 | 1,775 | 1,789 | 1,728 | 1,730 | 242,300 | 1,730 |
| 2024-02-20 | 1,809 | 1,835 | 1,754 | 1,771 | 414,400 | 1,771 |
| 2024-02-19 | 1,719 | 1,798 | 1,711 | 1,796 | 554,600 | 1,796 |
| 2024-02-16 | 1,622 | 1,708 | 1,607 | 1,682 | 549,400 | 1,682 |
| 2024-02-15 | 1,660 | 1,679 | 1,581 | 1,591 | 445,200 | 1,591 |
| 2024-02-14 | 1,691 | 1,700 | 1,612 | 1,655 | 557,800 | 1,655 |
| 2024-02-13 | 1,716 | 1,757 | 1,680 | 1,705 | 1,005,400 | 1,705 |
| 2024-02-09 | 1,661 | 1,696 | 1,581 | 1,678 | 2,218,400 | 1,678 |
| 2024-02-08 | 2,005 | 2,005 | 1,949 | 1,981 | 254,500 | 1,981 |
| 2024-02-07 | 1,951 | 1,977 | 1,939 | 1,975 | 110,600 | 1,975 |
| 2024-02-06 | 1,950 | 1,985 | 1,949 | 1,963 | 191,900 | 1,963 |
| 2024-02-05 | 2,037 | 2,037 | 1,934 | 1,944 | 244,700 | 1,944 |
| 2024-02-02 | 1,995 | 2,022 | 1,988 | 2,020 | 188,900 | 2,020 |
| 2024-02-01 | 1,970 | 1,996 | 1,960 | 1,986 | 144,700 | 1,986 |
| 2024-01-31 | 1,954 | 1,971 | 1,932 | 1,971 | 107,500 | 1,971 |
| 2024-01-30 | 1,976 | 2,000 | 1,954 | 1,960 | 171,700 | 1,960 |
| 2024-01-29 | 1,938 | 1,964 | 1,934 | 1,962 | 88,600 | 1,962 |
| 2024-01-26 | 1,933 | 1,948 | 1,917 | 1,922 | 120,600 | 1,922 |
| 2024-01-25 | 1,944 | 1,945 | 1,896 | 1,923 | 239,400 | 1,923 |
| 2024-01-24 | 1,958 | 1,992 | 1,943 | 1,960 | 185,700 | 1,960 |
| 2024-01-23 | 1,914 | 1,952 | 1,912 | 1,937 | 139,800 | 1,937 |
| 2024-01-22 | 1,912 | 1,930 | 1,890 | 1,912 | 175,500 | 1,912 |
| 2024-01-19 | 1,974 | 1,978 | 1,907 | 1,931 | 190,900 | 1,931 |
| 2024-01-18 | 1,989 | 1,993 | 1,932 | 1,949 | 218,400 | 1,949 |
| 2024-01-17 | 2,010 | 2,060 | 1,973 | 1,990 | 276,500 | 1,990 |
| 2024-01-16 | 1,998 | 2,059 | 1,998 | 2,007 | 343,500 | 2,007 |
| 2024-01-15 | 1,916 | 1,993 | 1,908 | 1,990 | 227,000 | 1,990 |
| 2024-01-12 | 1,957 | 1,957 | 1,894 | 1,915 | 173,600 | 1,915 |
| 2024-01-11 | 1,919 | 1,936 | 1,893 | 1,903 | 168,300 | 1,903 |
| 2024-01-10 | 1,884 | 1,902 | 1,861 | 1,888 | 165,900 | 1,888 |
| 2024-01-09 | 1,883 | 1,916 | 1,864 | 1,886 | 272,900 | 1,886 |
| 2024-01-05 | 1,848 | 1,858 | 1,832 | 1,843 | 196,700 | 1,843 |
| 2024-01-04 | 1,770 | 1,815 | 1,756 | 1,812 | 171,300 | 1,812 |
分割・併合履歴 ： [2018-06-27]1株→2株
