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 |
---|---|---|---|---|---|---|
2023-03-20 | 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