4554 富士製薬工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,380	1,390	1,365	1,390	19,000	695
2012-12-27	1,395	1,398	1,376	1,380	25,200	690
2012-12-26	1,365	1,389	1,365	1,384	17,300	692
2012-12-25	1,380	1,388	1,365	1,365	20,400	682.50
2012-12-21	1,370	1,381	1,370	1,373	11,900	686.50
2012-12-20	1,389	1,395	1,372	1,372	13,300	686
2012-12-19	1,378	1,391	1,376	1,382	17,900	691
2012-12-18	1,372	1,399	1,372	1,372	20,200	686
2012-12-17	1,366	1,399	1,366	1,366	8,500	683
2012-12-14	1,382	1,405	1,366	1,366	24,200	683
2012-12-13	1,436	1,436	1,395	1,407	21,400	703.50
2012-12-12	1,389	1,425	1,385	1,420	34,500	710
2012-12-11	1,372	1,393	1,372	1,381	23,800	690.50
2012-12-10	1,373	1,386	1,368	1,376	12,400	688
2012-12-07	1,385	1,389	1,376	1,382	18,700	691
2012-12-06	1,378	1,389	1,378	1,386	19,100	693
2012-12-05	1,358	1,384	1,358	1,377	22,400	688.50
2012-12-04	1,381	1,382	1,369	1,375	12,200	687.50
2012-12-03	1,374	1,391	1,365	1,376	9,900	688
2012-11-30	1,396	1,396	1,367	1,374	12,600	687
2012-11-29	1,398	1,398	1,386	1,395	14,300	697.50
2012-11-28	1,379	1,400	1,378	1,390	15,400	695
2012-11-27	1,377	1,380	1,360	1,377	19,400	688.50
2012-11-26	1,404	1,406	1,360	1,363	31,200	681.50
2012-11-22	1,400	1,418	1,400	1,404	44,800	702
2012-11-21	1,391	1,423	1,360	1,380	45,000	690
2012-11-20	1,335	1,391	1,335	1,387	58,400	693.50
2012-11-19	1,310	1,327	1,305	1,325	19,500	662.50
2012-11-16	1,312	1,312	1,287	1,308	18,900	654
2012-11-15	1,300	1,311	1,270	1,310	54,500	655
2012-11-14	1,230	1,250	1,220	1,248	9,200	624
2012-11-13	1,233	1,250	1,229	1,230	6,200	615
2012-11-12	1,215	1,260	1,213	1,250	9,600	625
2012-11-09	1,210	1,224	1,201	1,215	4,700	607.50
2012-11-08	1,221	1,240	1,202	1,230	11,400	615
2012-11-07	1,270	1,272	1,220	1,240	20,700	620
2012-11-06	1,293	1,293	1,270	1,285	9,500	642.50
2012-11-05	1,291	1,305	1,270	1,293	19,500	646.50
2012-11-02	1,279	1,280	1,270	1,279	7,100	639.50
2012-11-01	1,265	1,266	1,236	1,265	5,700	632.50
2012-10-31	1,269	1,277	1,250	1,269	6,900	634.50
2012-10-30	1,234	1,280	1,234	1,280	24,700	640
2012-10-29	1,233	1,241	1,228	1,234	7,300	617
2012-10-26	1,233	1,240	1,216	1,233	9,800	616.50
2012-10-25	1,238	1,238	1,210	1,230	6,000	615
2012-10-24	1,209	1,239	1,207	1,239	5,200	619.50
2012-10-23	1,233	1,240	1,220	1,239	2,300	619.50
2012-10-22	1,234	1,242	1,231	1,240	2,200	620
2012-10-19	1,220	1,243	1,220	1,243	7,000	621.50
2012-10-18	1,215	1,233	1,208	1,225	9,600	612.50
2012-10-17	1,203	1,209	1,190	1,206	38,600	603
2012-10-16	1,220	1,230	1,200	1,203	17,400	601.50
2012-10-15	1,237	1,237	1,228	1,228	900	614
2012-10-12	1,235	1,235	1,210	1,227	2,400	613.50
2012-10-11	1,217	1,223	1,210	1,216	6,000	608
2012-10-10	1,228	1,235	1,221	1,221	9,600	610.50
2012-10-09	1,255	1,255	1,229	1,232	4,900	616
2012-10-05	1,245	1,255	1,230	1,230	13,500	615
2012-10-04	1,244	1,262	1,244	1,248	2,400	624
2012-10-03	1,272	1,282	1,242	1,268	9,800	634
2012-10-02	1,274	1,274	1,249	1,272	7,300	636
2012-10-01	1,277	1,277	1,257	1,263	4,600	631.50
2012-09-28	1,279	1,287	1,267	1,286	12,800	643
2012-09-27	1,265	1,277	1,260	1,271	7,500	635.50
2012-09-26	1,234	1,268	1,233	1,265	9,700	632.50
2012-09-25	1,235	1,247	1,235	1,242	9,900	621
2012-09-24	1,240	1,242	1,235	1,238	11,200	619
2012-09-21	1,275	1,276	1,204	1,243	27,300	621.50
2012-09-20	1,290	1,290	1,279	1,281	6,900	640.50
2012-09-19	1,292	1,293	1,284	1,291	4,700	645.50
2012-09-18	1,289	1,295	1,280	1,283	13,100	641.50
2012-09-14	1,263	1,290	1,260	1,290	11,500	645
2012-09-13	1,253	1,269	1,251	1,262	11,000	631
2012-09-12	1,258	1,269	1,241	1,269	10,100	634.50
2012-09-11	1,277	1,277	1,243	1,252	14,500	626
2012-09-10	1,257	1,286	1,251	1,286	6,800	643
2012-09-07	1,253	1,280	1,249	1,257	21,900	628.50
2012-09-06	1,282	1,290	1,256	1,262	10,900	631
2012-09-05	1,246	1,283	1,246	1,283	9,900	641.50
2012-09-04	1,250	1,277	1,242	1,260	33,800	630
2012-09-03	1,238	1,276	1,222	1,237	40,800	618.50
2012-08-31	1,260	1,284	1,233	1,245	73,200	622.50
2012-08-30	1,241	1,295	1,240	1,260	338,200	630
2012-08-29	1,300	1,300	1,250	1,250	72,400	625
2012-08-28	1,300	1,307	1,298	1,301	44,700	650.50
2012-08-27	1,300	1,302	1,295	1,299	27,400	649.50
2012-08-24	1,294	1,303	1,294	1,294	17,700	647
2012-08-23	1,290	1,309	1,286	1,298	27,600	649
2012-08-22	1,300	1,304	1,292	1,292	21,300	646
2012-08-21	1,288	1,300	1,288	1,298	22,700	649
2012-08-20	1,293	1,296	1,282	1,288	12,300	644
2012-08-17	1,295	1,303	1,290	1,293	10,800	646.50
2012-08-16	1,303	1,312	1,294	1,296	21,700	648
2012-08-15	1,320	1,320	1,303	1,303	7,700	651.50
2012-08-14	1,314	1,325	1,301	1,315	30,900	657.50
2012-08-13	1,290	1,317	1,290	1,314	27,400	657
2012-08-10	1,276	1,290	1,275	1,290	20,100	645
2012-08-09	1,271	1,289	1,270	1,272	23,900	636
2012-08-08	1,299	1,303	1,267	1,267	40,900	633.50
2012-08-07	1,277	1,299	1,277	1,299	27,200	649.50
2012-08-06	1,261	1,275	1,260	1,275	21,000	637.50
2012-08-03	1,240	1,268	1,240	1,256	32,800	628
2012-08-02	1,233	1,247	1,230	1,242	40,500	621
2012-08-01	1,270	1,270	1,230	1,236	54,700	618
2012-07-31	1,298	1,298	1,270	1,270	15,400	635
2012-07-30	1,323	1,325	1,292	1,300	27,500	650
2012-07-27	1,326	1,328	1,312	1,320	15,100	660
2012-07-26	1,298	1,325	1,291	1,325	15,000	662.50
2012-07-25	1,280	1,300	1,280	1,286	19,400	643
2012-07-24	1,278	1,283	1,267	1,278	18,600	639
2012-07-23	1,288	1,291	1,278	1,283	25,500	641.50
2012-07-20	1,297	1,305	1,295	1,303	15,900	651.50
2012-07-19	1,303	1,303	1,295	1,300	17,900	650
2012-07-18	1,306	1,320	1,306	1,306	17,600	653
2012-07-17	1,305	1,315	1,300	1,310	12,000	655
2012-07-13	1,298	1,305	1,286	1,305	7,400	652.50
2012-07-12	1,325	1,325	1,295	1,298	17,400	649
2012-07-11	1,330	1,332	1,304	1,319	18,200	659.50
2012-07-10	1,329	1,343	1,322	1,332	27,700	666
2012-07-09	1,318	1,342	1,302	1,330	62,600	665
2012-07-06	1,284	1,348	1,282	1,320	61,600	660
2012-07-05	1,306	1,319	1,275	1,283	87,000	641.50
2012-07-04	1,315	1,340	1,295	1,336	64,100	668
2012-07-03	1,300	1,303	1,281	1,291	35,500	645.50
2012-07-02	1,280	1,318	1,270	1,275	50,900	637.50
2012-06-29	1,267	1,267	1,236	1,267	28,100	633.50
2012-06-28	1,263	1,280	1,261	1,267	43,700	633.50
2012-06-27	1,248	1,274	1,248	1,261	52,900	630.50
2012-06-26	1,210	1,238	1,210	1,238	23,400	619
2012-06-25	1,193	1,209	1,188	1,205	25,000	602.50
2012-06-22	1,169	1,174	1,163	1,172	13,600	586
2012-06-21	1,149	1,181	1,149	1,166	9,000	583
2012-06-20	1,166	1,172	1,155	1,155	16,000	577.50
2012-06-19	1,195	1,202	1,174	1,188	42,000	594
2012-06-18	1,150	1,170	1,120	1,168	23,400	584
2012-06-15	1,110	1,149	1,099	1,139	18,800	569.50
2012-06-14	1,100	1,114	1,090	1,110	8,000	555
2012-06-13	1,105	1,116	1,090	1,098	41,100	549
2012-06-12	1,100	1,117	1,089	1,117	22,700	558.50
2012-06-11	1,115	1,117	1,094	1,100	51,700	550
2012-06-08	1,105	1,105	1,090	1,100	27,500	550
2012-06-07	1,087	1,115	1,085	1,115	29,100	557.50
2012-06-06	1,078	1,080	1,070	1,071	9,600	535.50
2012-06-05	1,061	1,080	1,030	1,070	23,300	535
2012-06-04	1,057	1,070	1,053	1,060	14,200	530
2012-06-01	1,084	1,096	1,060	1,084	12,000	542
2012-05-31	1,087	1,100	1,071	1,080	24,400	540
2012-05-30	1,090	1,094	1,084	1,092	4,400	546
2012-05-29	1,075	1,085	1,075	1,085	7,000	542.50
2012-05-28	1,070	1,078	1,070	1,070	6,700	535
2012-05-25	1,071	1,071	1,050	1,070	9,500	535
2012-05-24	1,098	1,098	1,075	1,080	7,700	540
2012-05-23	1,100	1,102	1,090	1,100	8,700	550
2012-05-22	1,095	1,111	1,095	1,110	1,800	555
2012-05-21	1,090	1,113	1,088	1,098	9,400	549
2012-05-18	1,131	1,135	1,100	1,120	11,900	560
2012-05-17	1,150	1,156	1,145	1,150	19,000	575
2012-05-16	1,150	1,159	1,127	1,149	29,800	574.50
2012-05-15	1,130	1,180	1,115	1,180	32,900	590
2012-05-14	1,127	1,139	1,116	1,130	19,700	565
2012-05-11	1,090	1,117	1,090	1,116	11,900	558
2012-05-10	1,080	1,111	1,077	1,095	11,200	547.50
2012-05-09	1,078	1,095	1,075	1,095	4,300	547.50
2012-05-08	1,100	1,100	1,072	1,074	15,800	537
2012-05-07	1,102	1,118	1,085	1,097	13,800	548.50
2012-05-02	1,144	1,144	1,111	1,114	16,900	557
2012-05-01	1,163	1,163	1,138	1,141	25,200	570.50
2012-04-27	1,144	1,165	1,141	1,159	16,800	579.50
2012-04-26	1,170	1,170	1,140	1,144	21,300	572
2012-04-25	1,118	1,148	1,118	1,142	39,100	571
2012-04-24	1,145	1,165	1,114	1,128	65,700	564
2012-04-23	1,230	1,230	1,220	1,229	5,000	614.50
2012-04-20	1,230	1,230	1,212	1,228	5,900	614
2012-04-19	1,227	1,227	1,211	1,227	9,300	613.50
2012-04-18	1,235	1,240	1,212	1,212	10,400	606
2012-04-17	1,210	1,236	1,210	1,226	11,100	613
2012-04-16	1,226	1,233	1,220	1,233	7,200	616.50
2012-04-13	1,230	1,230	1,215	1,226	3,700	613
2012-04-12	1,230	1,230	1,211	1,226	3,100	613
2012-04-11	1,212	1,230	1,201	1,230	10,800	615
2012-04-10	1,223	1,236	1,216	1,216	4,900	608
2012-04-09	1,257	1,257	1,217	1,229	10,500	614.50
2012-04-06	1,258	1,263	1,245	1,246	16,500	623
2012-04-05	1,259	1,260	1,239	1,260	11,800	630
2012-04-04	1,261	1,268	1,255	1,267	19,400	633.50
2012-04-03	1,268	1,270	1,261	1,270	19,700	635
2012-04-02	1,270	1,272	1,255	1,270	7,100	635
2012-03-30	1,270	1,270	1,255	1,270	7,100	635
2012-03-29	1,270	1,273	1,255	1,270	9,500	635
2012-03-28	1,270	1,277	1,260	1,275	8,400	637.50
2012-03-27	1,262	1,279	1,261	1,278	12,400	639
2012-03-26	1,260	1,263	1,252	1,261	8,900	630.50
2012-03-23	1,240	1,260	1,232	1,260	11,300	630
2012-03-22	1,269	1,273	1,240	1,246	11,600	623
2012-03-21	1,278	1,279	1,255	1,257	18,300	628.50
2012-03-19	1,278	1,282	1,275	1,279	9,000	639.50
2012-03-16	1,275	1,280	1,241	1,278	28,000	639
2012-03-15	1,261	1,276	1,260	1,275	8,200	637.50
2012-03-14	1,270	1,270	1,256	1,262	30,700	631
2012-03-13	1,265	1,268	1,260	1,265	12,400	632.50
2012-03-12	1,242	1,268	1,242	1,264	4,800	632
2012-03-09	1,265	1,268	1,245	1,250	12,700	625
2012-03-08	1,270	1,276	1,255	1,265	10,500	632.50
2012-03-07	1,265	1,271	1,250	1,271	10,900	635.50
2012-03-06	1,248	1,272	1,234	1,267	19,500	633.50
2012-03-05	1,230	1,240	1,229	1,239	19,300	619.50
2012-03-02	1,217	1,221	1,196	1,220	13,200	610
2012-03-01	1,195	1,217	1,194	1,203	12,300	601.50
2012-02-29	1,192	1,210	1,191	1,194	20,300	597
2012-02-28	1,190	1,195	1,176	1,191	22,700	595.50
2012-02-27	1,187	1,195	1,178	1,190	14,900	595
2012-02-24	1,207	1,211	1,175	1,187	22,500	593.50
2012-02-23	1,184	1,200	1,183	1,200	19,300	600
2012-02-22	1,174	1,183	1,174	1,181	7,700	590.50
2012-02-21	1,163	1,178	1,159	1,174	18,200	587
2012-02-20	1,163	1,163	1,146	1,159	14,000	579.50
2012-02-17	1,156	1,165	1,145	1,145	39,100	572.50
2012-02-16	1,163	1,163	1,146	1,160	22,200	580
2012-02-15	1,160	1,165	1,145	1,148	11,700	574
2012-02-14	1,157	1,166	1,152	1,165	5,400	582.50
2012-02-13	1,150	1,157	1,148	1,152	13,400	576
2012-02-10	1,160	1,162	1,155	1,158	3,700	579
2012-02-09	1,167	1,168	1,163	1,167	6,800	583.50
2012-02-08	1,158	1,166	1,158	1,166	9,700	583
2012-02-07	1,146	1,162	1,146	1,151	6,300	575.50
2012-02-06	1,135	1,155	1,135	1,150	18,400	575
2012-02-03	1,124	1,135	1,123	1,128	11,800	564
2012-02-02	1,148	1,148	1,117	1,123	23,000	561.50
2012-02-01	1,102	1,120	1,069	1,105	79,400	552.50
2012-01-31	1,187	1,192	1,186	1,192	7,600	596
2012-01-30	1,194	1,194	1,185	1,189	12,600	594.50
2012-01-27	1,182	1,188	1,182	1,186	18,300	593
2012-01-26	1,179	1,183	1,177	1,182	7,600	591
2012-01-25	1,179	1,180	1,168	1,177	15,700	588.50
2012-01-24	1,165	1,178	1,159	1,176	7,600	588
2012-01-23	1,178	1,183	1,166	1,169	16,100	584.50
2012-01-20	1,153	1,180	1,150	1,177	17,300	588.50
2012-01-19	1,146	1,159	1,141	1,152	25,700	576
2012-01-18	1,150	1,155	1,143	1,146	21,300	573
2012-01-17	1,143	1,149	1,143	1,149	12,500	574.50
2012-01-16	1,121	1,143	1,121	1,143	12,600	571.50
2012-01-13	1,118	1,130	1,105	1,126	16,500	563
2012-01-12	1,156	1,156	1,089	1,109	34,900	554.50
2012-01-11	1,175	1,176	1,164	1,170	11,200	585
2012-01-10	1,180	1,180	1,153	1,178	15,000	589
2012-01-06	1,175	1,182	1,163	1,181	14,300	590.50
2012-01-05	1,198	1,199	1,152	1,182	31,900	591
2012-01-04	1,184	1,195	1,174	1,195	27,000	597.50

分割・併合履歴： [2018-06-27]1株→2株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31