4554 富士製薬工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-10-22	1,116	1,125	1,113	1,119	12,700	1,119
2021-10-21	1,131	1,135	1,116	1,116	11,800	1,116
2021-10-20	1,131	1,135	1,120	1,126	16,800	1,126
2021-10-19	1,127	1,131	1,119	1,131	10,600	1,131
2021-10-18	1,122	1,129	1,118	1,126	16,400	1,126
2021-10-15	1,111	1,127	1,109	1,127	26,900	1,127
2021-10-14	1,118	1,118	1,106	1,110	16,700	1,110
2021-10-13	1,126	1,127	1,116	1,116	29,300	1,116
2021-10-12	1,132	1,133	1,125	1,126	19,200	1,126
2021-10-11	1,127	1,134	1,123	1,132	16,900	1,132
2021-10-08	1,137	1,143	1,125	1,125	18,600	1,125
2021-10-07	1,125	1,138	1,124	1,125	33,600	1,125
2021-10-06	1,130	1,139	1,123	1,126	27,200	1,126
2021-10-05	1,125	1,136	1,118	1,121	32,600	1,121
2021-10-04	1,150	1,150	1,134	1,143	21,900	1,143
2021-10-01	1,155	1,157	1,139	1,140	42,700	1,140
2021-09-30	1,172	1,185	1,170	1,170	23,100	1,170
2021-09-29	1,169	1,173	1,160	1,172	46,400	1,172
2021-09-28	1,208	1,208	1,190	1,200	44,700	1,200
2021-09-27	1,207	1,209	1,198	1,205	27,500	1,205
2021-09-24	1,201	1,204	1,187	1,203	36,400	1,203
2021-09-22	1,198	1,204	1,190	1,190	26,200	1,190
2021-09-21	1,220	1,220	1,199	1,203	57,000	1,203
2021-09-17	1,208	1,229	1,205	1,229	86,900	1,229
2021-09-16	1,223	1,223	1,193	1,212	82,400	1,212
2021-09-15	1,210	1,235	1,209	1,223	119,300	1,223
2021-09-14	1,190	1,199	1,184	1,199	49,600	1,199
2021-09-13	1,169	1,190	1,169	1,190	32,100	1,190
2021-09-10	1,164	1,175	1,157	1,175	42,000	1,175
2021-09-09	1,174	1,180	1,163	1,169	31,200	1,169
2021-09-08	1,171	1,184	1,171	1,182	29,000	1,182
2021-09-07	1,168	1,185	1,162	1,169	57,000	1,169
2021-09-06	1,169	1,169	1,153	1,161	30,800	1,161
2021-09-03	1,140	1,164	1,138	1,158	40,400	1,158
2021-09-02	1,159	1,160	1,136	1,138	29,000	1,138
2021-09-01	1,150	1,166	1,150	1,162	14,700	1,162
2021-08-31	1,161	1,168	1,153	1,155	17,100	1,155
2021-08-30	1,150	1,163	1,145	1,162	26,300	1,162
2021-08-27	1,130	1,145	1,118	1,145	55,800	1,145
2021-08-26	1,129	1,129	1,120	1,123	21,100	1,123
2021-08-25	1,128	1,136	1,125	1,129	17,000	1,129
2021-08-24	1,118	1,132	1,118	1,131	21,700	1,131
2021-08-23	1,122	1,137	1,116	1,116	36,400	1,116
2021-08-20	1,128	1,140	1,115	1,115	31,600	1,115
2021-08-19	1,136	1,141	1,125	1,125	19,600	1,125
2021-08-18	1,133	1,150	1,133	1,138	18,900	1,138
2021-08-17	1,122	1,137	1,122	1,132	21,300	1,132
2021-08-16	1,133	1,133	1,121	1,121	23,600	1,121
2021-08-13	1,123	1,138	1,123	1,133	10,600	1,133
2021-08-12	1,146	1,146	1,122	1,122	14,100	1,122
2021-08-11	1,124	1,143	1,122	1,136	19,200	1,136
2021-08-10	1,120	1,131	1,112	1,112	49,300	1,112
2021-08-06	1,146	1,146	1,119	1,123	36,100	1,123
2021-08-05	1,151	1,156	1,137	1,137	18,300	1,137
2021-08-04	1,163	1,164	1,145	1,149	25,300	1,149
2021-08-03	1,155	1,164	1,142	1,157	27,400	1,157
2021-08-02	1,125	1,157	1,125	1,155	32,700	1,155
2021-07-30	1,145	1,145	1,123	1,125	25,300	1,125
2021-07-29	1,154	1,154	1,136	1,145	19,300	1,145
2021-07-28	1,145	1,154	1,143	1,143	21,500	1,143
2021-07-27	1,140	1,154	1,137	1,154	19,300	1,154
2021-07-26	1,127	1,141	1,127	1,138	20,100	1,138
2021-07-21	1,125	1,135	1,118	1,121	13,800	1,121
2021-07-20	1,120	1,124	1,112	1,116	26,000	1,116
2021-07-19	1,133	1,133	1,124	1,130	20,400	1,130
2021-07-16	1,142	1,145	1,133	1,136	24,600	1,136
2021-07-15	1,160	1,163	1,141	1,141	17,600	1,141
2021-07-14	1,153	1,165	1,149	1,155	20,900	1,155
2021-07-13	1,150	1,158	1,148	1,154	22,500	1,154
2021-07-12	1,135	1,147	1,134	1,144	27,400	1,144
2021-07-09	1,113	1,123	1,096	1,120	49,000	1,120
2021-07-08	1,134	1,137	1,118	1,118	50,100	1,118
2021-07-07	1,137	1,137	1,124	1,130	44,800	1,130
2021-07-06	1,151	1,154	1,141	1,145	19,700	1,145
2021-07-05	1,156	1,170	1,146	1,146	25,400	1,146
2021-07-02	1,163	1,168	1,151	1,152	24,900	1,152
2021-07-01	1,160	1,169	1,155	1,157	31,300	1,157
2021-06-30	1,157	1,166	1,153	1,153	29,100	1,153
2021-06-29	1,173	1,173	1,152	1,157	31,700	1,157
2021-06-28	1,161	1,174	1,161	1,173	20,600	1,173
2021-06-25	1,157	1,164	1,150	1,160	32,600	1,160
2021-06-24	1,150	1,163	1,147	1,157	29,100	1,157
2021-06-23	1,164	1,164	1,150	1,153	18,100	1,153
2021-06-22	1,152	1,159	1,146	1,155	33,200	1,155
2021-06-21	1,145	1,147	1,133	1,133	38,200	1,133
2021-06-18	1,180	1,180	1,155	1,155	50,100	1,155
2021-06-17	1,196	1,198	1,179	1,184	23,700	1,184
2021-06-16	1,180	1,190	1,177	1,188	20,600	1,188
2021-06-15	1,184	1,185	1,176	1,182	37,000	1,182
2021-06-14	1,200	1,201	1,178	1,181	39,500	1,181
2021-06-11	1,199	1,200	1,187	1,194	56,900	1,194
2021-06-10	1,182	1,197	1,181	1,191	24,800	1,191
2021-06-09	1,207	1,212	1,187	1,187	61,900	1,187
2021-06-08	1,197	1,215	1,191	1,207	132,100	1,207
2021-06-07	1,160	1,165	1,150	1,150	50,400	1,150
2021-06-04	1,125	1,150	1,116	1,146	105,600	1,146
2021-06-03	1,130	1,135	1,118	1,125	48,800	1,125
2021-06-02	1,130	1,132	1,116	1,127	91,200	1,127
2021-06-01	1,149	1,149	1,124	1,130	58,100	1,130
2021-05-31	1,155	1,157	1,134	1,135	53,100	1,135
2021-05-28	1,146	1,161	1,137	1,158	83,600	1,158
2021-05-27	1,138	1,148	1,124	1,143	386,300	1,143
2021-05-26	1,129	1,144	1,124	1,138	85,300	1,138
2021-05-25	1,130	1,133	1,112	1,113	93,200	1,113
2021-05-24	1,157	1,157	1,130	1,134	129,800	1,134
2021-05-21	1,166	1,171	1,157	1,157	53,200	1,157
2021-05-20	1,166	1,180	1,163	1,167	44,400	1,167
2021-05-19	1,168	1,183	1,158	1,174	82,200	1,174
2021-05-18	1,135	1,168	1,135	1,168	72,400	1,168
2021-05-17	1,143	1,151	1,130	1,135	66,400	1,135
2021-05-14	1,159	1,159	1,141	1,141	68,600	1,141
2021-05-13	1,151	1,157	1,131	1,134	86,400	1,134
2021-05-12	1,170	1,183	1,148	1,151	143,300	1,151
2021-05-11	1,220	1,235	1,191	1,197	93,800	1,197
2021-05-10	1,230	1,233	1,205	1,224	105,500	1,224
2021-05-07	1,230	1,234	1,210	1,228	56,900	1,228
2021-05-06	1,202	1,224	1,199	1,212	106,000	1,212
2021-04-30	1,201	1,209	1,196	1,197	71,800	1,197
2021-04-28	1,201	1,216	1,198	1,207	181,800	1,207
2021-04-27	1,206	1,214	1,201	1,201	76,100	1,201
2021-04-26	1,215	1,215	1,205	1,208	55,100	1,208
2021-04-23	1,211	1,227	1,206	1,213	54,700	1,213
2021-04-22	1,216	1,226	1,214	1,221	48,900	1,221
2021-04-21	1,230	1,235	1,211	1,216	82,500	1,216
2021-04-20	1,248	1,260	1,233	1,244	65,100	1,244
2021-04-19	1,259	1,261	1,248	1,251	36,500	1,251
2021-04-16	1,252	1,262	1,251	1,258	33,500	1,258
2021-04-15	1,245	1,261	1,245	1,251	29,800	1,251
2021-04-14	1,260	1,261	1,240	1,248	58,000	1,248
2021-04-13	1,257	1,265	1,246	1,251	70,400	1,251
2021-04-12	1,256	1,266	1,253	1,258	38,100	1,258
2021-04-09	1,265	1,270	1,238	1,254	86,100	1,254
2021-04-08	1,268	1,276	1,258	1,262	112,900	1,262
2021-04-07	1,256	1,274	1,252	1,263	98,300	1,263
2021-04-06	1,287	1,302	1,250	1,255	99,300	1,255
2021-04-05	1,286	1,294	1,270	1,282	121,100	1,282
2021-04-02	1,300	1,300	1,269	1,286	126,700	1,286
2021-04-01	1,282	1,292	1,255	1,260	83,000	1,260
2021-03-31	1,295	1,295	1,274	1,274	70,000	1,274
2021-03-30	1,327	1,328	1,296	1,301	58,600	1,301
2021-03-29	1,350	1,355	1,310	1,329	94,200	1,329
2021-03-26	1,310	1,340	1,310	1,334	61,000	1,334
2021-03-25	1,286	1,318	1,286	1,302	68,600	1,302
2021-03-24	1,319	1,319	1,288	1,289	118,800	1,289
2021-03-23	1,386	1,386	1,333	1,335	75,600	1,335
2021-03-22	1,398	1,398	1,364	1,379	176,900	1,379
2021-03-19	1,393	1,479	1,387	1,418	642,400	1,418
2021-03-18	1,329	1,336	1,320	1,333	53,600	1,333
2021-03-17	1,369	1,369	1,316	1,335	80,300	1,335
2021-03-16	1,325	1,367	1,310	1,367	110,300	1,367
2021-03-15	1,290	1,321	1,287	1,321	58,500	1,321
2021-03-12	1,310	1,310	1,291	1,294	71,900	1,294
2021-03-11	1,335	1,337	1,321	1,324	69,200	1,324
2021-03-10	1,308	1,338	1,299	1,338	80,200	1,338
2021-03-09	1,267	1,311	1,259	1,307	101,500	1,307
2021-03-08	1,256	1,267	1,252	1,261	42,600	1,261
2021-03-05	1,264	1,264	1,235	1,264	51,400	1,264
2021-03-04	1,278	1,278	1,246	1,264	51,300	1,264
2021-03-03	1,274	1,284	1,254	1,274	72,700	1,274
2021-03-02	1,255	1,273	1,242	1,258	68,600	1,258
2021-03-01	1,245	1,262	1,233	1,253	41,900	1,253
2021-02-26	1,235	1,252	1,217	1,222	93,500	1,222
2021-02-25	1,267	1,267	1,240	1,240	54,500	1,240
2021-02-24	1,280	1,283	1,254	1,257	58,100	1,257
2021-02-22	1,277	1,294	1,274	1,280	26,000	1,280
2021-02-19	1,296	1,296	1,262	1,274	71,000	1,274
2021-02-18	1,313	1,318	1,285	1,311	52,700	1,311
2021-02-17	1,315	1,339	1,309	1,325	36,500	1,325
2021-02-16	1,348	1,348	1,314	1,319	51,400	1,319
2021-02-15	1,368	1,370	1,336	1,350	70,100	1,350
2021-02-12	1,402	1,402	1,354	1,367	64,300	1,367
2021-02-10	1,393	1,440	1,388	1,401	121,600	1,401
2021-02-09	1,342	1,369	1,324	1,366	124,500	1,366
2021-02-08	1,297	1,370	1,285	1,366	216,700	1,366
2021-02-05	1,300	1,320	1,260	1,280	205,700	1,280
2021-02-04	1,223	1,237	1,223	1,224	30,000	1,224
2021-02-03	1,220	1,235	1,214	1,234	33,900	1,234
2021-02-02	1,229	1,229	1,217	1,225	27,100	1,225
2021-02-01	1,220	1,234	1,215	1,225	24,100	1,225
2021-01-29	1,241	1,246	1,219	1,219	31,700	1,219
2021-01-28	1,217	1,242	1,212	1,237	43,300	1,237
2021-01-27	1,228	1,230	1,219	1,225	19,900	1,225
2021-01-26	1,219	1,225	1,215	1,219	16,600	1,219
2021-01-25	1,213	1,220	1,212	1,219	19,300	1,219
2021-01-22	1,224	1,230	1,213	1,213	31,800	1,213
2021-01-21	1,225	1,239	1,221	1,233	35,100	1,233
2021-01-20	1,223	1,228	1,211	1,225	51,200	1,225
2021-01-19	1,226	1,238	1,221	1,223	31,400	1,223
2021-01-18	1,220	1,230	1,213	1,224	33,600	1,224
2021-01-15	1,230	1,250	1,229	1,235	51,900	1,235
2021-01-14	1,240	1,242	1,231	1,242	27,300	1,242
2021-01-13	1,252	1,252	1,227	1,243	31,900	1,243
2021-01-12	1,235	1,273	1,235	1,251	64,200	1,251
2021-01-08	1,213	1,230	1,211	1,226	57,100	1,226
2021-01-07	1,214	1,218	1,209	1,218	24,800	1,218
2021-01-06	1,207	1,221	1,205	1,205	31,000	1,205
2021-01-05	1,220	1,227	1,209	1,210	34,700	1,210
2021-01-04	1,233	1,233	1,206	1,216	55,000	1,216

分割・併合履歴： [2018-06-27]1株→2株