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 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 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
