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
2013-12-30	1,808	1,870	1,805	1,870	49,100	935
2013-12-27	1,785	1,800	1,780	1,799	24,700	899.50
2013-12-26	1,735	1,787	1,735	1,780	16,600	890
2013-12-25	1,716	1,741	1,716	1,735	35,500	867.50
2013-12-24	1,741	1,755	1,720	1,722	34,200	861
2013-12-20	1,789	1,789	1,760	1,766	16,500	883
2013-12-19	1,781	1,795	1,777	1,784	16,600	892
2013-12-18	1,774	1,790	1,752	1,785	21,800	892.50
2013-12-17	1,760	1,790	1,754	1,774	19,800	887
2013-12-16	1,778	1,791	1,770	1,771	12,400	885.50
2013-12-13	1,770	1,790	1,710	1,778	38,600	889
2013-12-12	1,782	1,785	1,770	1,778	11,300	889
2013-12-11	1,791	1,800	1,787	1,788	26,000	894
2013-12-10	1,795	1,798	1,785	1,791	19,600	895.50
2013-12-09	1,777	1,795	1,775	1,795	28,600	897.50
2013-12-06	1,767	1,776	1,767	1,768	14,100	884
2013-12-05	1,775	1,776	1,766	1,766	27,100	883
2013-12-04	1,775	1,775	1,766	1,769	26,200	884.50
2013-12-03	1,766	1,775	1,766	1,769	16,700	884.50
2013-12-02	1,750	1,772	1,750	1,765	16,500	882.50
2013-11-29	1,755	1,758	1,750	1,751	12,700	875.50
2013-11-28	1,758	1,759	1,750	1,753	11,300	876.50
2013-11-27	1,752	1,762	1,750	1,758	12,400	879
2013-11-26	1,737	1,764	1,737	1,756	16,900	878
2013-11-25	1,752	1,767	1,750	1,760	14,600	880
2013-11-22	1,775	1,775	1,750	1,752	20,500	876
2013-11-21	1,774	1,775	1,752	1,775	18,900	887.50
2013-11-20	1,793	1,800	1,757	1,775	38,400	887.50
2013-11-19	1,785	1,815	1,785	1,802	59,500	901
2013-11-18	1,743	1,786	1,725	1,775	100,400	887.50
2013-11-15	1,700	1,716	1,660	1,712	132,300	856
2013-11-14	1,728	1,746	1,682	1,693	65,800	846.50
2013-11-13	1,756	1,756	1,735	1,743	16,700	871.50
2013-11-12	1,715	1,760	1,715	1,755	37,300	877.50
2013-11-11	1,724	1,724	1,699	1,713	15,400	856.50
2013-11-08	1,710	1,718	1,704	1,709	16,000	854.50
2013-11-07	1,727	1,727	1,714	1,717	11,000	858.50
2013-11-06	1,720	1,733	1,720	1,728	11,400	864
2013-11-05	1,734	1,738	1,720	1,725	28,800	862.50
2013-11-01	1,738	1,740	1,720	1,730	19,500	865
2013-10-31	1,748	1,750	1,738	1,744	18,200	872
2013-10-30	1,738	1,745	1,735	1,745	25,600	872.50
2013-10-29	1,732	1,739	1,728	1,735	14,200	867.50
2013-10-28	1,721	1,743	1,721	1,731	16,800	865.50
2013-10-25	1,733	1,733	1,714	1,721	17,400	860.50
2013-10-24	1,707	1,733	1,706	1,733	30,900	866.50
2013-10-23	1,715	1,730	1,705	1,706	27,400	853
2013-10-22	1,706	1,712	1,706	1,709	8,500	854.50
2013-10-21	1,715	1,726	1,704	1,708	10,400	854
2013-10-18	1,715	1,721	1,705	1,712	10,400	856
2013-10-17	1,738	1,738	1,710	1,718	8,900	859
2013-10-16	1,717	1,717	1,691	1,702	13,900	851
2013-10-15	1,706	1,736	1,698	1,718	22,100	859
2013-10-11	1,716	1,730	1,697	1,706	24,800	853
2013-10-10	1,686	1,717	1,675	1,705	27,200	852.50
2013-10-09	1,638	1,675	1,636	1,675	22,400	837.50
2013-10-08	1,638	1,638	1,620	1,634	21,000	817
2013-10-07	1,678	1,680	1,646	1,651	15,500	825.50
2013-10-04	1,670	1,698	1,654	1,681	27,300	840.50
2013-10-03	1,685	1,693	1,665	1,676	23,200	838
2013-10-02	1,729	1,735	1,685	1,691	28,700	845.50
2013-10-01	1,730	1,735	1,717	1,729	16,300	864.50
2013-09-30	1,753	1,753	1,716	1,737	18,400	868.50
2013-09-27	1,770	1,770	1,745	1,753	16,600	876.50
2013-09-26	1,721	1,772	1,719	1,772	23,100	886
2013-09-25	1,786	1,807	1,778	1,778	21,800	889
2013-09-24	1,799	1,809	1,783	1,794	36,000	897
2013-09-20	1,783	1,790	1,768	1,780	26,700	890
2013-09-19	1,742	1,757	1,731	1,756	34,700	878
2013-09-18	1,721	1,738	1,713	1,721	23,100	860.50
2013-09-17	1,707	1,732	1,704	1,705	21,900	852.50
2013-09-13	1,718	1,732	1,677	1,701	58,200	850.50
2013-09-12	1,710	1,710	1,691	1,706	25,900	853
2013-09-11	1,680	1,714	1,680	1,709	40,200	854.50
2013-09-10	1,643	1,694	1,643	1,676	30,200	838
2013-09-09	1,630	1,642	1,621	1,639	22,600	819.50
2013-09-06	1,647	1,647	1,605	1,608	54,400	804
2013-09-05	1,655	1,663	1,639	1,640	28,200	820
2013-09-04	1,642	1,658	1,618	1,634	21,000	817
2013-09-03	1,651	1,655	1,640	1,647	24,400	823.50
2013-09-02	1,609	1,634	1,606	1,634	11,500	817
2013-08-30	1,652	1,652	1,601	1,602	39,000	801
2013-08-29	1,641	1,651	1,625	1,651	35,000	825.50
2013-08-28	1,665	1,678	1,650	1,670	37,100	835
2013-08-27	1,743	1,750	1,710	1,715	9,200	857.50
2013-08-26	1,741	1,754	1,741	1,742	6,400	871
2013-08-23	1,749	1,749	1,721	1,737	12,500	868.50
2013-08-22	1,715	1,745	1,687	1,722	26,100	861
2013-08-21	1,734	1,745	1,688	1,715	31,900	857.50
2013-08-20	1,805	1,805	1,720	1,733	35,800	866.50
2013-08-19	1,801	1,809	1,782	1,797	15,800	898.50
2013-08-16	1,809	1,809	1,796	1,802	11,400	901
2013-08-15	1,830	1,830	1,802	1,813	9,500	906.50
2013-08-14	1,825	1,830	1,802	1,830	10,600	915
2013-08-13	1,796	1,817	1,796	1,815	8,000	907.50
2013-08-12	1,820	1,820	1,792	1,801	22,000	900.50
2013-08-09	1,837	1,848	1,830	1,831	9,500	915.50
2013-08-08	1,837	1,863	1,837	1,841	12,700	920.50
2013-08-07	1,889	1,889	1,848	1,854	9,700	927
2013-08-06	1,921	1,921	1,875	1,892	20,800	946
2013-08-05	1,891	1,908	1,889	1,905	9,800	952.50
2013-08-02	1,860	1,905	1,851	1,899	14,700	949.50
2013-08-01	1,861	1,861	1,835	1,845	18,800	922.50
2013-07-31	1,880	1,883	1,854	1,860	16,800	930
2013-07-30	1,852	1,908	1,852	1,908	16,200	954
2013-07-29	1,916	1,918	1,861	1,871	21,200	935.50
2013-07-26	1,935	1,943	1,911	1,916	22,800	958
2013-07-25	1,956	1,956	1,929	1,935	14,100	967.50
2013-07-24	1,958	1,960	1,945	1,957	11,400	978.50
2013-07-23	1,929	1,964	1,920	1,958	20,900	979
2013-07-22	1,940	1,940	1,919	1,929	12,700	964.50
2013-07-19	1,941	1,942	1,900	1,917	27,300	958.50
2013-07-18	1,953	1,953	1,941	1,945	25,700	972.50
2013-07-17	1,959	1,965	1,950	1,953	19,100	976.50
2013-07-16	1,967	1,969	1,956	1,959	18,800	979.50
2013-07-12	1,950	1,958	1,945	1,958	11,700	979
2013-07-11	1,948	1,958	1,940	1,950	13,100	975
2013-07-10	1,958	1,960	1,948	1,956	17,700	978
2013-07-09	1,964	1,964	1,943	1,953	24,300	976.50
2013-07-08	1,989	1,989	1,939	1,942	32,600	971
2013-07-05	1,942	1,949	1,922	1,939	16,600	969.50
2013-07-04	1,950	1,952	1,906	1,919	16,600	959.50
2013-07-03	1,960	1,960	1,919	1,940	28,900	970
2013-07-02	1,965	1,974	1,941	1,964	28,300	982
2013-07-01	1,938	1,950	1,911	1,941	27,800	970.50
2013-06-28	1,865	1,905	1,856	1,902	35,000	951
2013-06-27	1,820	1,850	1,810	1,849	29,200	924.50
2013-06-26	1,826	1,840	1,774	1,778	23,600	889
2013-06-25	1,820	1,826	1,810	1,821	10,700	910.50
2013-06-24	1,851	1,868	1,820	1,827	9,600	913.50
2013-06-21	1,800	1,851	1,800	1,851	20,500	925.50
2013-06-20	1,846	1,858	1,830	1,853	16,100	926.50
2013-06-19	1,859	1,860	1,814	1,860	18,700	930
2013-06-18	1,868	1,870	1,811	1,817	15,500	908.50
2013-06-17	1,785	1,840	1,772	1,836	21,900	918
2013-06-14	1,818	1,855	1,774	1,786	48,100	893
2013-06-13	1,869	1,872	1,780	1,804	31,200	902
2013-06-12	1,867	1,881	1,828	1,881	36,200	940.50
2013-06-11	1,878	1,907	1,838	1,875	45,000	937.50
2013-06-10	1,785	1,845	1,785	1,844	28,800	922
2013-06-07	1,703	1,766	1,676	1,741	67,100	870.50
2013-06-06	1,822	1,836	1,765	1,800	51,200	900
2013-06-05	1,834	1,882	1,822	1,836	23,100	918
2013-06-04	1,821	1,860	1,801	1,834	58,000	917
2013-06-03	1,901	1,931	1,856	1,861	61,500	930.50
2013-05-31	1,923	1,969	1,905	1,928	38,200	964
2013-05-30	1,950	1,994	1,905	1,917	47,800	958.50
2013-05-29	2,010	2,025	1,991	1,991	34,700	995.50
2013-05-28	1,965	2,000	1,945	1,990	23,200	995
2013-05-27	1,963	2,008	1,908	1,969	42,000	984.50
2013-05-24	1,995	2,039	1,940	2,017	65,100	1,008.50
2013-05-23	2,126	2,129	1,995	2,016	87,200	1,008
2013-05-22	2,155	2,178	2,104	2,150	61,300	1,075
2013-05-21	2,197	2,197	2,142	2,156	30,700	1,078
2013-05-20	2,191	2,220	2,166	2,196	67,500	1,098
2013-05-17	2,150	2,191	2,113	2,142	69,100	1,071
2013-05-16	2,202	2,210	2,053	2,171	70,600	1,085.50
2013-05-15	2,335	2,364	2,150	2,209	85,000	1,104.50
2013-05-14	2,297	2,322	2,260	2,286	46,700	1,143
2013-05-13	2,300	2,310	2,251	2,283	63,600	1,141.50
2013-05-10	2,380	2,380	2,250	2,291	107,600	1,145.50
2013-05-09	2,250	2,360	2,247	2,345	117,000	1,172.50
2013-05-08	2,176	2,239	2,173	2,208	94,400	1,104
2013-05-07	2,037	2,160	2,034	2,126	83,400	1,063
2013-05-02	2,033	2,041	1,992	2,024	42,700	1,012
2013-05-01	2,000	2,048	1,980	2,032	71,800	1,016
2013-04-30	1,966	2,030	1,966	2,005	27,800	1,002.50
2013-04-26	2,020	2,037	1,919	1,954	60,700	977
2013-04-25	1,945	2,010	1,940	2,006	65,600	1,003
2013-04-24	1,898	1,950	1,893	1,950	48,700	975
2013-04-23	1,895	1,899	1,886	1,891	27,300	945.50
2013-04-22	1,892	1,900	1,888	1,891	19,000	945.50
2013-04-19	1,890	1,890	1,874	1,874	11,000	937
2013-04-18	1,888	1,900	1,875	1,883	10,800	941.50
2013-04-17	1,875	1,900	1,873	1,876	16,400	938
2013-04-16	1,880	1,885	1,864	1,871	18,500	935.50
2013-04-15	1,907	1,907	1,884	1,891	11,400	945.50
2013-04-12	1,918	1,918	1,870	1,907	29,900	953.50
2013-04-11	1,896	1,910	1,814	1,900	34,900	950
2013-04-10	1,903	1,903	1,883	1,896	25,500	948
2013-04-09	1,922	1,926	1,912	1,914	33,300	957
2013-04-08	1,890	1,922	1,890	1,914	41,100	957
2013-04-05	1,877	1,890	1,852	1,878	36,800	939
2013-04-04	1,820	1,850	1,765	1,847	28,700	923.50
2013-04-03	1,774	1,832	1,765	1,821	22,300	910.50
2013-04-02	1,676	1,788	1,600	1,741	45,500	870.50
2013-04-01	1,856	1,859	1,630	1,716	36,900	858
2013-03-29	1,888	1,889	1,845	1,854	15,600	927
2013-03-28	1,892	1,900	1,855	1,886	22,800	943
2013-03-27	1,900	1,901	1,880	1,893	21,600	946.50
2013-03-26	1,900	1,901	1,885	1,895	16,400	947.50
2013-03-25	1,885	1,910	1,879	1,900	27,500	950
2013-03-22	1,878	1,893	1,865	1,865	29,200	932.50
2013-03-21	1,885	1,890	1,869	1,875	41,600	937.50
2013-03-19	1,863	1,889	1,863	1,875	24,700	937.50
2013-03-18	1,885	1,890	1,842	1,863	38,200	931.50
2013-03-15	1,820	1,849	1,820	1,838	30,000	919
2013-03-14	1,834	1,838	1,813	1,832	14,800	916
2013-03-13	1,810	1,839	1,790	1,830	37,500	915
2013-03-12	1,886	1,886	1,800	1,835	64,500	917.50
2013-03-11	1,920	1,920	1,830	1,871	72,500	935.50
2013-03-08	1,907	1,930	1,907	1,925	41,300	962.50
2013-03-07	1,930	1,949	1,904	1,913	34,800	956.50
2013-03-06	1,930	1,960	1,870	1,902	46,600	951
2013-03-05	1,884	1,927	1,884	1,900	38,700	950
2013-03-04	1,905	1,930	1,883	1,883	37,400	941.50
2013-03-01	1,826	1,929	1,826	1,872	54,200	936
2013-02-28	1,800	1,840	1,800	1,832	52,100	916
2013-02-27	1,773	1,796	1,771	1,788	24,200	894
2013-02-26	1,773	1,780	1,763	1,771	38,000	885.50
2013-02-25	1,735	1,780	1,735	1,780	39,900	890
2013-02-22	1,728	1,734	1,701	1,731	29,900	865.50
2013-02-21	1,729	1,738	1,713	1,729	34,900	864.50
2013-02-20	1,704	1,733	1,678	1,732	37,300	866
2013-02-19	1,666	1,740	1,663	1,696	69,200	848
2013-02-18	1,624	1,690	1,620	1,679	72,100	839.50
2013-02-15	1,616	1,624	1,606	1,619	49,200	809.50
2013-02-14	1,562	1,624	1,562	1,606	37,800	803
2013-02-13	1,606	1,612	1,553	1,572	23,900	786
2013-02-12	1,619	1,619	1,600	1,609	16,700	804.50
2013-02-08	1,620	1,620	1,600	1,610	24,800	805
2013-02-07	1,600	1,618	1,595	1,615	26,400	807.50
2013-02-06	1,600	1,604	1,595	1,599	22,600	799.50
2013-02-05	1,596	1,604	1,595	1,595	19,500	797.50
2013-02-04	1,602	1,602	1,589	1,596	34,100	798
2013-02-01	1,605	1,610	1,600	1,602	19,100	801
2013-01-31	1,610	1,611	1,597	1,602	23,200	801
2013-01-30	1,603	1,605	1,590	1,605	24,500	802.50
2013-01-29	1,582	1,605	1,580	1,590	26,900	795
2013-01-28	1,572	1,617	1,551	1,584	36,300	792
2013-01-25	1,540	1,573	1,540	1,564	25,300	782
2013-01-24	1,565	1,571	1,536	1,538	38,000	769
2013-01-23	1,587	1,593	1,565	1,570	23,600	785
2013-01-22	1,594	1,650	1,570	1,583	74,100	791.50
2013-01-21	1,561	1,599	1,550	1,594	37,900	797
2013-01-18	1,500	1,550	1,499	1,550	59,600	775
2013-01-17	1,488	1,500	1,465	1,489	34,800	744.50
2013-01-16	1,491	1,495	1,465	1,470	36,200	735
2013-01-15	1,452	1,490	1,450	1,480	32,200	740
2013-01-11	1,450	1,460	1,420	1,446	52,700	723
2013-01-10	1,441	1,461	1,435	1,460	42,500	730
2013-01-09	1,431	1,448	1,431	1,432	19,900	716
2013-01-08	1,417	1,450	1,410	1,430	34,500	715
2013-01-07	1,411	1,420	1,405	1,419	29,000	709.50
2013-01-04	1,402	1,409	1,330	1,391	22,500	695.50

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