4554 富士製薬工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-02	1,010	1,010	999	1,000	51,600	1,000
2022-12-01	1,022	1,022	1,010	1,013	31,300	1,013
2022-11-30	1,032	1,033	1,016	1,019	57,800	1,019
2022-11-29	1,035	1,035	1,022	1,023	36,400	1,023
2022-11-28	1,045	1,045	1,038	1,038	23,100	1,038
2022-11-25	1,056	1,056	1,044	1,045	16,500	1,045
2022-11-24	1,033	1,053	1,033	1,047	66,200	1,047
2022-11-22	1,032	1,041	1,030	1,031	22,900	1,031
2022-11-21	1,024	1,038	1,022	1,032	30,800	1,032
2022-11-18	1,017	1,023	1,014	1,014	33,600	1,014
2022-11-17	1,002	1,014	1,002	1,014	22,200	1,014
2022-11-16	1,008	1,011	1,004	1,005	29,100	1,005
2022-11-15	1,004	1,017	1,004	1,012	37,300	1,012
2022-11-14	1,035	1,036	1,005	1,011	84,000	1,011
2022-11-11	1,087	1,087	1,033	1,038	114,300	1,038
2022-11-10	1,070	1,079	1,064	1,078	29,500	1,078
2022-11-09	1,070	1,080	1,063	1,070	41,000	1,070
2022-11-08	1,072	1,075	1,060	1,065	27,800	1,065
2022-11-07	1,082	1,084	1,062	1,072	35,100	1,072
2022-11-04	1,084	1,089	1,067	1,067	63,900	1,067
2022-11-02	1,051	1,084	1,044	1,084	123,300	1,084
2022-11-01	1,074	1,074	1,043	1,051	52,700	1,051
2022-10-31	1,079	1,082	1,058	1,071	59,900	1,071
2022-10-28	1,045	1,067	1,044	1,060	119,800	1,060
2022-10-27	1,042	1,050	1,034	1,049	20,000	1,049
2022-10-26	1,038	1,045	1,034	1,044	17,500	1,044
2022-10-25	1,042	1,042	1,028	1,034	16,000	1,034
2022-10-24	1,047	1,048	1,033	1,038	21,500	1,038
2022-10-21	1,032	1,035	1,021	1,033	21,000	1,033
2022-10-20	1,032	1,039	1,022	1,039	42,800	1,039
2022-10-19	1,038	1,045	1,038	1,043	12,900	1,043
2022-10-18	1,031	1,037	1,028	1,037	16,200	1,037
2022-10-17	1,032	1,034	1,022	1,024	20,600	1,024
2022-10-14	1,029	1,044	1,029	1,035	43,000	1,035
2022-10-13	1,024	1,027	1,018	1,022	21,700	1,022
2022-10-12	1,015	1,033	1,013	1,024	28,700	1,024
2022-10-11	1,026	1,032	1,016	1,016	35,300	1,016
2022-10-07	1,028	1,046	1,028	1,033	39,600	1,033
2022-10-06	1,031	1,045	1,031	1,036	30,500	1,036
2022-10-05	1,033	1,033	1,016	1,029	21,200	1,029
2022-10-04	1,030	1,033	1,018	1,033	31,000	1,033
2022-10-03	1,030	1,030	1,011	1,018	32,300	1,018
2022-09-30	1,033	1,050	1,032	1,034	54,200	1,034
2022-09-29	1,030	1,040	995	1,034	49,700	1,034
2022-09-28	1,015	1,030	1,012	1,030	39,100	1,030
2022-09-27	1,029	1,029	1,017	1,017	32,900	1,017
2022-09-26	1,028	1,028	1,011	1,020	58,800	1,020
2022-09-22	1,028	1,040	1,025	1,030	42,800	1,030
2022-09-21	1,028	1,034	1,026	1,032	23,300	1,032
2022-09-20	1,036	1,040	1,024	1,037	56,100	1,037
2022-09-16	1,007	1,040	1,006	1,040	72,900	1,040
2022-09-15	1,014	1,016	1,007	1,007	15,500	1,007
2022-09-14	1,015	1,022	1,005	1,014	22,700	1,014
2022-09-13	1,024	1,028	1,020	1,025	22,900	1,025
2022-09-12	1,017	1,026	1,017	1,022	22,900	1,022
2022-09-09	1,000	1,021	1,000	1,017	46,300	1,017
2022-09-08	998	1,003	994	1,000	29,000	1,000
2022-09-07	999	1,000	989	994	26,300	994
2022-09-06	1,008	1,012	997	997	37,600	997
2022-09-05	1,020	1,020	1,008	1,015	38,300	1,015
2022-09-02	1,025	1,025	1,016	1,023	24,800	1,023
2022-09-01	1,025	1,025	1,019	1,020	26,700	1,020
2022-08-31	1,022	1,025	1,020	1,025	16,900	1,025
2022-08-30	1,021	1,030	1,021	1,022	31,500	1,022
2022-08-29	1,005	1,025	1,003	1,014	50,900	1,014
2022-08-26	1,031	1,036	1,019	1,019	38,200	1,019
2022-08-25	1,016	1,019	1,012	1,015	11,700	1,015
2022-08-24	1,022	1,022	1,013	1,016	41,400	1,016
2022-08-23	1,030	1,032	1,022	1,022	24,800	1,022
2022-08-22	1,023	1,034	1,018	1,031	52,500	1,031
2022-08-19	1,017	1,026	1,013	1,021	42,200	1,021
2022-08-18	1,004	1,017	1,000	1,012	30,200	1,012
2022-08-17	998	1,010	994	1,005	75,100	1,005
2022-08-16	994	1,000	988	999	37,500	999
2022-08-15	996	999	990	990	29,900	990
2022-08-12	993	1,000	987	992	62,500	992
2022-08-10	986	990	981	987	34,000	987
2022-08-09	991	994	981	983	33,200	983
2022-08-08	1,004	1,005	985	994	62,500	994
2022-08-05	984	1,001	982	1,001	37,500	1,001
2022-08-04	978	980	970	980	24,100	980
2022-08-03	990	992	976	979	52,300	979
2022-08-02	1,005	1,005	988	993	26,900	993
2022-08-01	1,001	1,005	993	1,005	28,300	1,005
2022-07-29	1,002	1,005	996	1,000	40,700	1,000
2022-07-28	1,010	1,014	1,000	1,010	29,700	1,010
2022-07-27	1,000	1,015	1,000	1,009	24,200	1,009
2022-07-26	1,013	1,013	1,000	1,000	25,000	1,000
2022-07-25	1,007	1,014	1,005	1,013	20,200	1,013
2022-07-22	1,008	1,014	1,005	1,008	22,600	1,008
2022-07-21	1,005	1,014	1,001	1,014	30,300	1,014
2022-07-20	998	1,005	991	1,005	31,500	1,005
2022-07-19	995	995	981	989	46,500	989
2022-07-15	995	998	984	997	27,400	997
2022-07-14	979	987	975	984	20,200	984
2022-07-13	991	997	986	986	15,300	986
2022-07-12	1,000	1,000	987	992	35,300	992
2022-07-11	990	1,004	979	1,003	50,600	1,003
2022-07-08	979	990	973	973	55,700	973
2022-07-07	969	983	964	979	53,900	979
2022-07-06	968	968	958	964	30,800	964
2022-07-05	967	969	961	968	24,000	968
2022-07-04	963	966	959	964	25,000	964
2022-07-01	951	959	948	959	44,700	959
2022-06-30	945	950	940	944	43,700	944
2022-06-29	956	956	944	945	59,700	945
2022-06-28	959	963	951	960	46,600	960
2022-06-27	953	954	943	954	32,400	954
2022-06-24	955	957	946	951	35,400	951
2022-06-23	945	955	945	947	22,500	947
2022-06-22	932	944	932	944	19,500	944
2022-06-21	922	935	922	930	20,200	930
2022-06-20	930	936	921	922	26,000	922
2022-06-17	930	935	923	923	51,100	923
2022-06-16	935	941	932	933	22,900	933
2022-06-15	938	944	930	930	30,900	930
2022-06-14	936	944	935	940	22,300	940
2022-06-13	940	947	938	944	23,400	944
2022-06-10	950	953	945	945	32,800	945
2022-06-09	956	962	955	956	27,000	956
2022-06-08	945	957	945	956	23,500	956
2022-06-07	934	950	934	943	42,400	943
2022-06-06	935	941	933	934	41,500	934
2022-06-03	937	940	932	934	30,600	934
2022-06-02	936	936	927	935	40,000	935
2022-06-01	926	945	926	939	86,000	939
2022-05-31	928	933	920	926	58,900	926
2022-05-30	933	935	922	923	82,300	923
2022-05-27	923	929	919	928	40,100	928
2022-05-26	910	917	910	912	31,800	912
2022-05-25	919	919	910	911	62,200	911
2022-05-24	923	928	918	918	50,400	918
2022-05-23	925	934	925	932	27,700	932
2022-05-20	923	925	916	921	44,900	921
2022-05-19	926	926	914	921	57,900	921
2022-05-18	947	947	937	937	23,300	937
2022-05-17	943	949	939	941	34,700	941
2022-05-16	962	962	932	937	55,600	937
2022-05-13	932	945	928	942	21,200	942
2022-05-12	945	945	931	931	56,100	931
2022-05-11	948	957	945	951	57,900	951
2022-05-10	968	968	954	954	45,100	954
2022-05-09	980	980	963	970	63,800	970
2022-05-06	970	974	961	974	51,000	974
2022-05-02	950	967	948	960	36,400	960
2022-04-28	920	950	920	947	48,100	947
2022-04-27	931	934	920	920	94,900	920
2022-04-26	943	943	936	936	22,600	936
2022-04-25	936	939	932	938	28,300	938
2022-04-22	936	942	927	937	48,200	937
2022-04-21	941	943	939	942	19,500	942
2022-04-20	947	947	938	941	25,700	941
2022-04-19	944	947	936	940	32,800	940
2022-04-18	956	956	937	940	51,700	940
2022-04-15	958	961	953	955	32,700	955
2022-04-14	966	966	957	961	28,100	961
2022-04-13	962	965	953	965	36,900	965
2022-04-12	970	970	960	960	46,700	960
2022-04-11	978	978	968	971	26,400	971
2022-04-08	985	985	971	978	56,500	978
2022-04-07	989	990	978	985	27,900	985
2022-04-06	997	999	993	994	17,800	994
2022-04-05	1,006	1,006	996	1,003	21,200	1,003
2022-04-04	994	1,001	992	1,001	35,400	1,001
2022-04-01	983	990	971	988	39,800	988
2022-03-31	995	995	982	983	47,600	983
2022-03-30	1,010	1,010	989	998	53,800	998
2022-03-29	1,009	1,013	1,000	1,010	38,100	1,010
2022-03-28	1,008	1,010	1,003	1,005	21,600	1,005
2022-03-25	1,005	1,007	996	1,007	18,900	1,007
2022-03-24	1,002	1,005	991	1,003	30,900	1,003
2022-03-23	992	1,010	990	1,007	57,500	1,007
2022-03-22	980	986	974	981	59,300	981
2022-03-18	980	985	975	978	40,100	978
2022-03-17	985	985	971	982	41,200	982
2022-03-16	968	982	965	977	33,300	977
2022-03-15	963	972	961	966	46,900	966
2022-03-14	972	973	962	967	58,800	967
2022-03-11	972	978	967	972	34,500	972
2022-03-10	986	986	975	981	39,300	981
2022-03-09	990	990	952	956	59,600	956
2022-03-08	991	1,001	981	990	62,000	990
2022-03-07	990	1,002	990	995	53,400	995
2022-03-04	1,005	1,010	996	999	38,400	999
2022-03-03	1,008	1,013	1,004	1,006	27,500	1,006
2022-03-02	1,009	1,014	1,002	1,006	55,200	1,006
2022-03-01	1,017	1,025	1,015	1,021	36,000	1,021
2022-02-28	997	1,018	997	1,015	44,200	1,015
2022-02-25	988	995	984	995	33,500	995
2022-02-24	998	998	979	992	39,000	992
2022-02-22	1,010	1,010	999	1,000	42,200	1,000
2022-02-21	1,018	1,023	1,006	1,010	26,300	1,010
2022-02-18	1,010	1,026	1,010	1,023	33,000	1,023
2022-02-17	1,010	1,023	1,010	1,018	27,300	1,018
2022-02-16	1,018	1,019	1,002	1,015	50,700	1,015
2022-02-15	1,018	1,020	1,007	1,009	39,500	1,009
2022-02-14	1,000	1,023	997	1,015	45,200	1,015
2022-02-10	1,017	1,017	1,004	1,012	46,900	1,012
2022-02-09	998	1,012	996	1,010	46,700	1,010
2022-02-08	1,004	1,004	989	996	44,900	996
2022-02-07	1,002	1,008	999	999	28,400	999
2022-02-04	1,000	1,008	996	1,002	29,700	1,002
2022-02-03	1,011	1,020	1,001	1,002	57,500	1,002
2022-02-02	990	1,031	989	1,020	112,000	1,020
2022-02-01	990	994	978	986	30,900	986
2022-01-31	989	995	986	992	17,400	992
2022-01-28	985	992	977	992	32,100	992
2022-01-27	988	989	971	971	37,000	971
2022-01-26	983	992	983	987	16,200	987
2022-01-25	988	991	979	983	42,700	983
2022-01-24	985	995	982	995	25,000	995
2022-01-21	974	990	969	990	50,200	990
2022-01-20	980	992	977	977	40,600	977
2022-01-19	995	995	981	981	53,300	981
2022-01-18	1,004	1,007	992	992	37,300	992
2022-01-17	1,002	1,006	996	1,004	17,600	1,004
2022-01-14	997	1,004	990	1,000	38,400	1,000
2022-01-13	1,006	1,006	998	998	21,300	998
2022-01-12	998	1,009	998	1,007	24,800	1,007
2022-01-11	1,000	1,006	991	1,003	21,100	1,003
2022-01-07	1,000	1,009	992	995	38,300	995
2022-01-06	1,010	1,011	999	999	36,800	999
2022-01-05	1,038	1,038	1,013	1,019	46,800	1,019
2022-01-04	1,033	1,038	1,028	1,038	35,800	1,038

分割・併合履歴： [2018-06-27]1株→2株