4554 富士製薬工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,154	1,169	1,148	1,161	19,500	580.50
2011-12-29	1,132	1,148	1,121	1,145	23,800	572.50
2011-12-28	1,111	1,140	1,111	1,131	18,700	565.50
2011-12-27	1,108	1,114	1,096	1,105	18,100	552.50
2011-12-26	1,097	1,103	1,090	1,094	44,500	547
2011-12-22	1,073	1,090	1,073	1,090	12,300	545
2011-12-21	1,085	1,085	1,066	1,073	7,800	536.50
2011-12-20	1,052	1,082	1,051	1,081	43,000	540.50
2011-12-19	1,034	1,049	1,028	1,046	13,800	523
2011-12-16	1,025	1,032	1,016	1,032	13,400	516
2011-12-15	1,041	1,041	1,013	1,020	37,000	510
2011-12-14	1,069	1,083	1,040	1,040	34,200	520
2011-12-13	1,083	1,094	1,065	1,068	19,900	534
2011-12-12	1,065	1,080	1,065	1,080	17,100	540
2011-12-09	1,042	1,064	1,041	1,063	11,100	531.50
2011-12-08	1,045	1,072	1,036	1,046	30,600	523
2011-12-07	1,044	1,045	1,036	1,045	29,100	522.50
2011-12-06	1,045	1,045	1,032	1,044	32,200	522
2011-12-05	1,040	1,056	1,034	1,050	10,500	525
2011-12-02	1,015	1,049	1,015	1,023	13,200	511.50
2011-12-01	1,051	1,055	1,018	1,026	23,100	513
2011-11-30	1,062	1,082	1,035	1,046	14,800	523
2011-11-29	1,095	1,111	1,062	1,078	13,000	539
2011-11-28	1,046	1,116	998	1,099	67,300	549.50
2011-11-25	1,043	1,049	1,040	1,046	7,900	523
2011-11-24	1,061	1,061	1,050	1,053	13,600	526.50
2011-11-22	1,076	1,078	1,061	1,062	13,200	531
2011-11-21	1,057	1,086	1,057	1,086	8,100	543
2011-11-18	1,075	1,075	1,060	1,065	8,800	532.50
2011-11-17	1,064	1,097	1,055	1,082	22,700	541
2011-11-16	1,096	1,096	1,075	1,089	21,500	544.50
2011-11-15	1,085	1,122	1,085	1,107	12,100	553.50
2011-11-14	1,102	1,110	1,092	1,101	12,000	550.50
2011-11-11	1,119	1,124	1,111	1,119	6,900	559.50
2011-11-10	1,100	1,125	1,099	1,125	21,200	562.50
2011-11-09	1,131	1,148	1,126	1,148	8,600	574
2011-11-08	1,144	1,149	1,131	1,149	13,100	574.50
2011-11-07	1,123	1,140	1,123	1,136	8,800	568
2011-11-04	1,144	1,148	1,119	1,123	15,400	561.50
2011-11-02	1,164	1,164	1,144	1,144	26,800	572
2011-11-01	1,185	1,185	1,166	1,171	9,000	585.50
2011-10-31	1,183	1,193	1,183	1,186	7,100	593
2011-10-28	1,174	1,190	1,165	1,182	12,200	591
2011-10-27	1,180	1,188	1,163	1,166	13,600	583
2011-10-26	1,179	1,181	1,176	1,177	4,900	588.50
2011-10-25	1,190	1,190	1,177	1,177	10,500	588.50
2011-10-24	1,192	1,196	1,186	1,190	7,900	595
2011-10-21	1,181	1,200	1,181	1,200	5,300	600
2011-10-20	1,209	1,209	1,188	1,200	7,000	600
2011-10-19	1,200	1,214	1,200	1,203	1,400	601.50
2011-10-18	1,211	1,214	1,199	1,199	4,200	599.50
2011-10-17	1,210	1,219	1,210	1,216	5,400	608
2011-10-14	1,216	1,216	1,199	1,208	6,400	604
2011-10-13	1,216	1,218	1,215	1,216	11,400	608
2011-10-12	1,210	1,225	1,200	1,216	5,900	608
2011-10-11	1,220	1,240	1,206	1,207	9,400	603.50
2011-10-07	1,196	1,206	1,190	1,206	5,500	603
2011-10-06	1,181	1,210	1,165	1,187	16,600	593.50
2011-10-05	1,196	1,216	1,183	1,183	26,100	591.50
2011-10-04	1,250	1,260	1,216	1,226	10,600	613
2011-10-03	1,255	1,271	1,235	1,262	6,900	631
2011-09-30	1,239	1,284	1,238	1,266	19,300	633
2011-09-29	1,171	1,237	1,162	1,227	23,700	613.50
2011-09-28	1,204	1,204	1,180	1,180	32,100	590
2011-09-27	1,247	1,253	1,208	1,210	43,600	605
2011-09-26	1,296	1,296	1,221	1,240	14,100	620
2011-09-22	1,294	1,298	1,288	1,296	6,400	648
2011-09-21	1,300	1,300	1,292	1,292	8,400	646
2011-09-20	1,300	1,310	1,292	1,299	14,400	649.50
2011-09-16	1,298	1,310	1,297	1,298	15,800	649
2011-09-15	1,303	1,311	1,291	1,296	10,700	648
2011-09-14	1,326	1,326	1,290	1,302	5,400	651
2011-09-13	1,310	1,320	1,280	1,319	8,800	659.50
2011-09-12	1,340	1,340	1,305	1,315	2,700	657.50
2011-09-09	1,318	1,347	1,318	1,340	2,100	670
2011-09-08	1,309	1,318	1,309	1,318	1,500	659
2011-09-07	1,297	1,309	1,297	1,300	1,500	650
2011-09-06	1,293	1,296	1,290	1,290	2,400	645
2011-09-05	1,295	1,301	1,294	1,295	2,900	647.50
2011-09-02	1,302	1,302	1,296	1,301	4,100	650.50
2011-09-01	1,299	1,303	1,295	1,303	3,500	651.50
2011-08-31	1,295	1,300	1,293	1,299	2,300	649.50
2011-08-30	1,294	1,308	1,293	1,294	5,600	647
2011-08-29	1,304	1,304	1,294	1,294	3,100	647
2011-08-26	1,311	1,311	1,301	1,305	1,500	652.50
2011-08-25	1,305	1,315	1,301	1,304	1,200	652
2011-08-24	1,304	1,304	1,301	1,301	1,500	650.50
2011-08-23	1,311	1,311	1,302	1,302	1,300	651
2011-08-22	1,306	1,306	1,305	1,306	1,800	653
2011-08-19	1,326	1,326	1,306	1,306	2,100	653
2011-08-18	1,330	1,331	1,330	1,330	900	665
2011-08-17	1,340	1,340	1,328	1,336	600	668
2011-08-16	1,317	1,330	1,317	1,330	1,000	665
2011-08-15	1,320	1,330	1,317	1,317	1,600	658.50
2011-08-12	1,337	1,350	1,316	1,316	2,100	658
2011-08-11	1,330	1,330	1,310	1,327	2,100	663.50
2011-08-10	1,361	1,366	1,344	1,344	3,100	672
2011-08-09	1,319	1,364	1,294	1,364	7,200	682
2011-08-08	1,366	1,366	1,336	1,341	6,200	670.50
2011-08-05	1,389	1,389	1,360	1,372	9,700	686
2011-08-04	1,392	1,403	1,392	1,403	2,200	701.50
2011-08-03	1,406	1,406	1,390	1,399	6,000	699.50
2011-08-02	1,407	1,407	1,406	1,406	500	703
2011-08-01	1,406	1,434	1,404	1,406	3,500	703
2011-07-29	1,415	1,430	1,406	1,412	6,100	706
2011-07-28	1,405	1,416	1,404	1,412	4,200	706
2011-07-27	1,411	1,411	1,405	1,409	2,600	704.50
2011-07-26	1,412	1,412	1,407	1,411	3,000	705.50
2011-07-25	1,412	1,413	1,407	1,407	1,100	703.50
2011-07-22	1,406	1,410	1,404	1,410	4,900	705
2011-07-21	1,412	1,415	1,403	1,403	8,000	701.50
2011-07-20	1,412	1,414	1,410	1,410	7,300	705
2011-07-19	1,411	1,415	1,410	1,414	2,600	707
2011-07-15	1,407	1,414	1,405	1,414	5,300	707
2011-07-14	1,410	1,410	1,400	1,408	7,500	704
2011-07-13	1,396	1,410	1,396	1,404	5,100	702
2011-07-12	1,383	1,414	1,383	1,404	11,700	702
2011-07-11	1,417	1,427	1,413	1,413	25,400	706.50

分割・併合履歴： [2018-06-27]1株→2株