4554 富士製薬工業(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,8081,8701,8051,87049,100935
2013-12-271,7851,8001,7801,79924,700899.50
2013-12-261,7351,7871,7351,78016,600890
2013-12-251,7161,7411,7161,73535,500867.50
2013-12-241,7411,7551,7201,72234,200861
2013-12-201,7891,7891,7601,76616,500883
2013-12-191,7811,7951,7771,78416,600892
2013-12-181,7741,7901,7521,78521,800892.50
2013-12-171,7601,7901,7541,77419,800887
2013-12-161,7781,7911,7701,77112,400885.50
2013-12-131,7701,7901,7101,77838,600889
2013-12-121,7821,7851,7701,77811,300889
2013-12-111,7911,8001,7871,78826,000894
2013-12-101,7951,7981,7851,79119,600895.50
2013-12-091,7771,7951,7751,79528,600897.50
2013-12-061,7671,7761,7671,76814,100884
2013-12-051,7751,7761,7661,76627,100883
2013-12-041,7751,7751,7661,76926,200884.50
2013-12-031,7661,7751,7661,76916,700884.50
2013-12-021,7501,7721,7501,76516,500882.50
2013-11-291,7551,7581,7501,75112,700875.50
2013-11-281,7581,7591,7501,75311,300876.50
2013-11-271,7521,7621,7501,75812,400879
2013-11-261,7371,7641,7371,75616,900878
2013-11-251,7521,7671,7501,76014,600880
2013-11-221,7751,7751,7501,75220,500876
2013-11-211,7741,7751,7521,77518,900887.50
2013-11-201,7931,8001,7571,77538,400887.50
2013-11-191,7851,8151,7851,80259,500901
2013-11-181,7431,7861,7251,775100,400887.50
2013-11-151,7001,7161,6601,712132,300856
2013-11-141,7281,7461,6821,69365,800846.50
2013-11-131,7561,7561,7351,74316,700871.50
2013-11-121,7151,7601,7151,75537,300877.50
2013-11-111,7241,7241,6991,71315,400856.50
2013-11-081,7101,7181,7041,70916,000854.50
2013-11-071,7271,7271,7141,71711,000858.50
2013-11-061,7201,7331,7201,72811,400864
2013-11-051,7341,7381,7201,72528,800862.50
2013-11-011,7381,7401,7201,73019,500865
2013-10-311,7481,7501,7381,74418,200872
2013-10-301,7381,7451,7351,74525,600872.50
2013-10-291,7321,7391,7281,73514,200867.50
2013-10-281,7211,7431,7211,73116,800865.50
2013-10-251,7331,7331,7141,72117,400860.50
2013-10-241,7071,7331,7061,73330,900866.50
2013-10-231,7151,7301,7051,70627,400853
2013-10-221,7061,7121,7061,7098,500854.50
2013-10-211,7151,7261,7041,70810,400854
2013-10-181,7151,7211,7051,71210,400856
2013-10-171,7381,7381,7101,7188,900859
2013-10-161,7171,7171,6911,70213,900851
2013-10-151,7061,7361,6981,71822,100859
2013-10-111,7161,7301,6971,70624,800853
2013-10-101,6861,7171,6751,70527,200852.50
2013-10-091,6381,6751,6361,67522,400837.50
2013-10-081,6381,6381,6201,63421,000817
2013-10-071,6781,6801,6461,65115,500825.50
2013-10-041,6701,6981,6541,68127,300840.50
2013-10-031,6851,6931,6651,67623,200838
2013-10-021,7291,7351,6851,69128,700845.50
2013-10-011,7301,7351,7171,72916,300864.50
2013-09-301,7531,7531,7161,73718,400868.50
2013-09-271,7701,7701,7451,75316,600876.50
2013-09-261,7211,7721,7191,77223,100886
2013-09-251,7861,8071,7781,77821,800889
2013-09-241,7991,8091,7831,79436,000897
2013-09-201,7831,7901,7681,78026,700890
2013-09-191,7421,7571,7311,75634,700878
2013-09-181,7211,7381,7131,72123,100860.50
2013-09-171,7071,7321,7041,70521,900852.50
2013-09-131,7181,7321,6771,70158,200850.50
2013-09-121,7101,7101,6911,70625,900853
2013-09-111,6801,7141,6801,70940,200854.50
2013-09-101,6431,6941,6431,67630,200838
2013-09-091,6301,6421,6211,63922,600819.50
2013-09-061,6471,6471,6051,60854,400804
2013-09-051,6551,6631,6391,64028,200820
2013-09-041,6421,6581,6181,63421,000817
2013-09-031,6511,6551,6401,64724,400823.50
2013-09-021,6091,6341,6061,63411,500817
2013-08-301,6521,6521,6011,60239,000801
2013-08-291,6411,6511,6251,65135,000825.50
2013-08-281,6651,6781,6501,67037,100835
2013-08-271,7431,7501,7101,7159,200857.50
2013-08-261,7411,7541,7411,7426,400871
2013-08-231,7491,7491,7211,73712,500868.50
2013-08-221,7151,7451,6871,72226,100861
2013-08-211,7341,7451,6881,71531,900857.50
2013-08-201,8051,8051,7201,73335,800866.50
2013-08-191,8011,8091,7821,79715,800898.50
2013-08-161,8091,8091,7961,80211,400901
2013-08-151,8301,8301,8021,8139,500906.50
2013-08-141,8251,8301,8021,83010,600915
2013-08-131,7961,8171,7961,8158,000907.50
2013-08-121,8201,8201,7921,80122,000900.50
2013-08-091,8371,8481,8301,8319,500915.50
2013-08-081,8371,8631,8371,84112,700920.50
2013-08-071,8891,8891,8481,8549,700927
2013-08-061,9211,9211,8751,89220,800946
2013-08-051,8911,9081,8891,9059,800952.50
2013-08-021,8601,9051,8511,89914,700949.50
2013-08-011,8611,8611,8351,84518,800922.50
2013-07-311,8801,8831,8541,86016,800930
2013-07-301,8521,9081,8521,90816,200954
2013-07-291,9161,9181,8611,87121,200935.50
2013-07-261,9351,9431,9111,91622,800958
2013-07-251,9561,9561,9291,93514,100967.50
2013-07-241,9581,9601,9451,95711,400978.50
2013-07-231,9291,9641,9201,95820,900979
2013-07-221,9401,9401,9191,92912,700964.50
2013-07-191,9411,9421,9001,91727,300958.50
2013-07-181,9531,9531,9411,94525,700972.50
2013-07-171,9591,9651,9501,95319,100976.50
2013-07-161,9671,9691,9561,95918,800979.50
2013-07-121,9501,9581,9451,95811,700979
2013-07-111,9481,9581,9401,95013,100975
2013-07-101,9581,9601,9481,95617,700978
2013-07-091,9641,9641,9431,95324,300976.50
2013-07-081,9891,9891,9391,94232,600971
2013-07-051,9421,9491,9221,93916,600969.50
2013-07-041,9501,9521,9061,91916,600959.50
2013-07-031,9601,9601,9191,94028,900970
2013-07-021,9651,9741,9411,96428,300982
2013-07-011,9381,9501,9111,94127,800970.50
2013-06-281,8651,9051,8561,90235,000951
2013-06-271,8201,8501,8101,84929,200924.50
2013-06-261,8261,8401,7741,77823,600889
2013-06-251,8201,8261,8101,82110,700910.50
2013-06-241,8511,8681,8201,8279,600913.50
2013-06-211,8001,8511,8001,85120,500925.50
2013-06-201,8461,8581,8301,85316,100926.50
2013-06-191,8591,8601,8141,86018,700930
2013-06-181,8681,8701,8111,81715,500908.50
2013-06-171,7851,8401,7721,83621,900918
2013-06-141,8181,8551,7741,78648,100893
2013-06-131,8691,8721,7801,80431,200902
2013-06-121,8671,8811,8281,88136,200940.50
2013-06-111,8781,9071,8381,87545,000937.50
2013-06-101,7851,8451,7851,84428,800922
2013-06-071,7031,7661,6761,74167,100870.50
2013-06-061,8221,8361,7651,80051,200900
2013-06-051,8341,8821,8221,83623,100918
2013-06-041,8211,8601,8011,83458,000917
2013-06-031,9011,9311,8561,86161,500930.50
2013-05-311,9231,9691,9051,92838,200964
2013-05-301,9501,9941,9051,91747,800958.50
2013-05-292,0102,0251,9911,99134,700995.50
2013-05-281,9652,0001,9451,99023,200995
2013-05-271,9632,0081,9081,96942,000984.50
2013-05-241,9952,0391,9402,01765,1001,008.50
2013-05-232,1262,1291,9952,01687,2001,008
2013-05-222,1552,1782,1042,15061,3001,075
2013-05-212,1972,1972,1422,15630,7001,078
2013-05-202,1912,2202,1662,19667,5001,098
2013-05-172,1502,1912,1132,14269,1001,071
2013-05-162,2022,2102,0532,17170,6001,085.50
2013-05-152,3352,3642,1502,20985,0001,104.50
2013-05-142,2972,3222,2602,28646,7001,143
2013-05-132,3002,3102,2512,28363,6001,141.50
2013-05-102,3802,3802,2502,291107,6001,145.50
2013-05-092,2502,3602,2472,345117,0001,172.50
2013-05-082,1762,2392,1732,20894,4001,104
2013-05-072,0372,1602,0342,12683,4001,063
2013-05-022,0332,0411,9922,02442,7001,012
2013-05-012,0002,0481,9802,03271,8001,016
2013-04-301,9662,0301,9662,00527,8001,002.50
2013-04-262,0202,0371,9191,95460,700977
2013-04-251,9452,0101,9402,00665,6001,003
2013-04-241,8981,9501,8931,95048,700975
2013-04-231,8951,8991,8861,89127,300945.50
2013-04-221,8921,9001,8881,89119,000945.50
2013-04-191,8901,8901,8741,87411,000937
2013-04-181,8881,9001,8751,88310,800941.50
2013-04-171,8751,9001,8731,87616,400938
2013-04-161,8801,8851,8641,87118,500935.50
2013-04-151,9071,9071,8841,89111,400945.50
2013-04-121,9181,9181,8701,90729,900953.50
2013-04-111,8961,9101,8141,90034,900950
2013-04-101,9031,9031,8831,89625,500948
2013-04-091,9221,9261,9121,91433,300957
2013-04-081,8901,9221,8901,91441,100957
2013-04-051,8771,8901,8521,87836,800939
2013-04-041,8201,8501,7651,84728,700923.50
2013-04-031,7741,8321,7651,82122,300910.50
2013-04-021,6761,7881,6001,74145,500870.50
2013-04-011,8561,8591,6301,71636,900858
2013-03-291,8881,8891,8451,85415,600927
2013-03-281,8921,9001,8551,88622,800943
2013-03-271,9001,9011,8801,89321,600946.50
2013-03-261,9001,9011,8851,89516,400947.50
2013-03-251,8851,9101,8791,90027,500950
2013-03-221,8781,8931,8651,86529,200932.50
2013-03-211,8851,8901,8691,87541,600937.50
2013-03-191,8631,8891,8631,87524,700937.50
2013-03-181,8851,8901,8421,86338,200931.50
2013-03-151,8201,8491,8201,83830,000919
2013-03-141,8341,8381,8131,83214,800916
2013-03-131,8101,8391,7901,83037,500915
2013-03-121,8861,8861,8001,83564,500917.50
2013-03-111,9201,9201,8301,87172,500935.50
2013-03-081,9071,9301,9071,92541,300962.50
2013-03-071,9301,9491,9041,91334,800956.50
2013-03-061,9301,9601,8701,90246,600951
2013-03-051,8841,9271,8841,90038,700950
2013-03-041,9051,9301,8831,88337,400941.50
2013-03-011,8261,9291,8261,87254,200936
2013-02-281,8001,8401,8001,83252,100916
2013-02-271,7731,7961,7711,78824,200894
2013-02-261,7731,7801,7631,77138,000885.50
2013-02-251,7351,7801,7351,78039,900890
2013-02-221,7281,7341,7011,73129,900865.50
2013-02-211,7291,7381,7131,72934,900864.50
2013-02-201,7041,7331,6781,73237,300866
2013-02-191,6661,7401,6631,69669,200848
2013-02-181,6241,6901,6201,67972,100839.50
2013-02-151,6161,6241,6061,61949,200809.50
2013-02-141,5621,6241,5621,60637,800803
2013-02-131,6061,6121,5531,57223,900786
2013-02-121,6191,6191,6001,60916,700804.50
2013-02-081,6201,6201,6001,61024,800805
2013-02-071,6001,6181,5951,61526,400807.50
2013-02-061,6001,6041,5951,59922,600799.50
2013-02-051,5961,6041,5951,59519,500797.50
2013-02-041,6021,6021,5891,59634,100798
2013-02-011,6051,6101,6001,60219,100801
2013-01-311,6101,6111,5971,60223,200801
2013-01-301,6031,6051,5901,60524,500802.50
2013-01-291,5821,6051,5801,59026,900795
2013-01-281,5721,6171,5511,58436,300792
2013-01-251,5401,5731,5401,56425,300782
2013-01-241,5651,5711,5361,53838,000769
2013-01-231,5871,5931,5651,57023,600785
2013-01-221,5941,6501,5701,58374,100791.50
2013-01-211,5611,5991,5501,59437,900797
2013-01-181,5001,5501,4991,55059,600775
2013-01-171,4881,5001,4651,48934,800744.50
2013-01-161,4911,4951,4651,47036,200735
2013-01-151,4521,4901,4501,48032,200740
2013-01-111,4501,4601,4201,44652,700723
2013-01-101,4411,4611,4351,46042,500730
2013-01-091,4311,4481,4311,43219,900716
2013-01-081,4171,4501,4101,43034,500715
2013-01-071,4111,4201,4051,41929,000709.50
2013-01-041,4021,4091,3301,39122,500695.50

分割・併合履歴 : [2018-06-27]1株→2株