4554 富士製薬工業(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,110	2,118	2,082	2,118	12,400	1,059
2014-12-29	2,063	2,101	2,039	2,091	21,900	1,045.50
2014-12-26	2,078	2,100	2,036	2,091	14,700	1,045.50
2014-12-25	2,014	2,078	2,006	2,078	51,700	1,039
2014-12-24	2,010	2,038	2,000	2,002	9,500	1,001
2014-12-22	1,992	2,008	1,986	2,008	10,200	1,004
2014-12-19	1,980	2,009	1,975	1,992	11,400	996
2014-12-18	1,993	2,019	1,975	1,980	13,200	990
2014-12-17	1,980	1,985	1,970	1,970	11,800	985
2014-12-16	2,002	2,008	1,985	1,985	24,000	992.50
2014-12-15	2,010	2,044	2,003	2,006	10,500	1,003
2014-12-12	2,025	2,041	2,025	2,025	19,300	1,012.50
2014-12-11	2,040	2,042	2,032	2,032	15,100	1,016
2014-12-10	2,045	2,050	2,041	2,043	12,100	1,021.50
2014-12-09	2,060	2,069	2,055	2,059	10,100	1,029.50
2014-12-08	2,060	2,068	2,050	2,064	12,900	1,032
2014-12-05	2,046	2,069	2,046	2,060	11,100	1,030
2014-12-04	2,050	2,068	2,037	2,052	15,600	1,026
2014-12-03	2,061	2,090	2,061	2,071	22,600	1,035.50
2014-12-02	2,080	2,095	2,066	2,091	9,900	1,045.50
2014-12-01	2,094	2,119	2,086	2,100	18,700	1,050
2014-11-28	2,040	2,130	2,033	2,126	36,300	1,063
2014-11-27	2,061	2,070	2,050	2,056	15,500	1,028
2014-11-26	2,073	2,091	2,050	2,074	26,600	1,037
2014-11-25	2,129	2,129	2,085	2,094	9,000	1,047
2014-11-21	2,098	2,100	2,084	2,091	6,100	1,045.50
2014-11-20	2,089	2,094	2,072	2,080	9,900	1,040
2014-11-19	2,093	2,093	2,050	2,053	8,200	1,026.50
2014-11-18	2,050	2,081	2,050	2,062	10,300	1,031
2014-11-17	2,090	2,095	2,031	2,047	13,800	1,023.50
2014-11-14	2,120	2,120	2,072	2,116	11,200	1,058
2014-11-13	2,106	2,120	2,097	2,120	7,700	1,060
2014-11-12	2,136	2,141	2,105	2,106	10,900	1,053
2014-11-11	2,117	2,151	2,103	2,136	9,200	1,068
2014-11-10	2,140	2,156	2,104	2,136	7,300	1,068
2014-11-07	2,128	2,180	2,060	2,169	24,300	1,084.50
2014-11-06	2,133	2,197	2,100	2,146	38,400	1,073
2014-11-05	2,110	2,140	2,085	2,133	43,400	1,066.50
2014-11-04	2,095	2,105	2,070	2,085	27,200	1,042.50
2014-10-31	2,030	2,072	2,030	2,062	24,100	1,031
2014-10-30	2,010	2,030	2,009	2,017	14,100	1,008.50
2014-10-29	1,997	2,005	1,985	2,000	5,900	1,000
2014-10-28	1,996	1,996	1,979	1,983	4,100	991.50
2014-10-27	1,995	1,995	1,959	1,966	10,000	983
2014-10-24	1,950	1,979	1,912	1,956	4,000	978
2014-10-23	1,961	1,961	1,927	1,927	4,900	963.50
2014-10-22	1,947	1,966	1,926	1,951	11,400	975.50
2014-10-21	1,930	1,933	1,900	1,907	10,100	953.50
2014-10-20	1,916	1,929	1,909	1,924	6,500	962
2014-10-17	1,900	1,989	1,893	1,900	14,700	950
2014-10-16	1,900	1,922	1,889	1,896	10,700	948
2014-10-15	1,904	1,930	1,904	1,913	11,800	956.50
2014-10-14	1,916	1,928	1,904	1,904	16,800	952
2014-10-10	1,915	1,954	1,913	1,922	24,400	961
2014-10-09	1,992	2,004	1,968	1,974	11,300	987
2014-10-08	1,996	2,005	1,990	1,992	14,100	996
2014-10-07	2,018	2,022	2,002	2,002	12,800	1,001
2014-10-06	2,031	2,039	1,990	2,000	13,100	1,000
2014-10-03	1,983	2,010	1,975	1,982	15,600	991
2014-10-02	2,030	2,030	1,980	1,983	16,600	991.50
2014-10-01	2,031	2,044	2,030	2,034	17,400	1,017
2014-09-30	2,056	2,060	2,022	2,031	20,800	1,015.50
2014-09-29	2,060	2,066	2,036	2,056	8,500	1,028
2014-09-26	2,068	2,071	2,049	2,055	17,200	1,027.50
2014-09-25	2,050	2,092	2,032	2,092	13,500	1,046
2014-09-24	2,026	2,050	2,026	2,036	5,900	1,018
2014-09-22	2,012	2,049	2,012	2,037	8,300	1,018.50
2014-09-19	2,040	2,050	2,011	2,045	13,100	1,022.50
2014-09-18	2,033	2,040	2,011	2,039	10,500	1,019.50
2014-09-17	2,028	2,044	2,023	2,033	6,200	1,016.50
2014-09-16	2,007	2,025	1,995	2,025	12,900	1,012.50
2014-09-12	1,994	2,027	1,993	2,005	30,300	1,002.50
2014-09-11	1,989	2,000	1,989	1,997	6,800	998.50
2014-09-10	1,980	1,997	1,976	1,991	2,900	995.50
2014-09-09	1,997	1,997	1,987	1,988	2,000	994
2014-09-08	1,983	1,998	1,983	1,989	4,300	994.50
2014-09-05	1,980	1,997	1,975	1,990	6,000	995
2014-09-04	1,980	1,989	1,979	1,980	3,500	990
2014-09-03	1,995	1,995	1,981	1,992	4,700	996
2014-09-02	2,004	2,004	1,991	2,001	3,800	1,000.50
2014-09-01	2,004	2,006	1,970	1,988	4,800	994
2014-08-29	1,996	2,004	1,986	2,004	9,800	1,002
2014-08-28	1,985	1,995	1,961	1,995	8,000	997.50
2014-08-27	1,970	1,988	1,970	1,985	9,000	992.50
2014-08-26	1,980	1,980	1,962	1,970	5,800	985
2014-08-25	1,940	1,988	1,917	1,961	6,900	980.50
2014-08-22	1,972	1,998	1,950	1,957	6,300	978.50
2014-08-21	1,940	1,959	1,940	1,959	7,600	979.50
2014-08-20	1,960	1,973	1,948	1,956	10,700	978
2014-08-19	1,999	2,000	1,972	1,972	14,700	986
2014-08-18	1,995	1,999	1,991	1,999	7,600	999.50
2014-08-15	1,988	1,999	1,977	1,995	5,500	997.50
2014-08-14	1,991	1,995	1,975	1,988	8,600	994
2014-08-13	2,000	2,004	1,994	2,001	15,300	1,000.50
2014-08-12	1,983	2,002	1,981	1,996	21,700	998
2014-08-11	1,950	1,996	1,950	1,990	25,900	995
2014-08-08	1,945	1,950	1,915	1,936	14,900	968
2014-08-07	1,912	1,950	1,912	1,945	11,900	972.50
2014-08-06	1,925	1,940	1,912	1,934	10,500	967
2014-08-05	1,917	1,937	1,917	1,928	9,900	964
2014-08-04	1,906	1,940	1,890	1,937	13,200	968.50
2014-08-01	1,855	1,892	1,855	1,880	13,700	940
2014-07-31	1,893	1,902	1,880	1,887	10,400	943.50
2014-07-30	1,896	1,896	1,881	1,891	6,900	945.50
2014-07-29	1,875	1,885	1,875	1,880	4,800	940
2014-07-28	1,874	1,880	1,870	1,875	4,800	937.50
2014-07-25	1,868	1,870	1,860	1,868	2,700	934
2014-07-24	1,867	1,880	1,854	1,855	10,700	927.50
2014-07-23	1,865	1,865	1,854	1,863	5,500	931.50
2014-07-22	1,865	1,866	1,851	1,854	9,300	927
2014-07-18	1,860	1,879	1,860	1,865	7,100	932.50
2014-07-17	1,865	1,877	1,860	1,867	6,200	933.50
2014-07-16	1,874	1,880	1,861	1,865	16,800	932.50
2014-07-15	1,870	1,886	1,864	1,875	19,900	937.50
2014-07-14	1,865	1,896	1,865	1,881	9,200	940.50
2014-07-11	1,900	1,905	1,878	1,890	14,300	945
2014-07-10	1,907	1,918	1,901	1,901	5,700	950.50
2014-07-09	1,910	1,924	1,907	1,907	6,000	953.50
2014-07-08	1,919	1,924	1,906	1,912	5,700	956
2014-07-07	1,924	1,932	1,919	1,919	7,600	959.50
2014-07-04	1,937	1,937	1,922	1,924	3,500	962
2014-07-03	1,940	1,940	1,911	1,936	4,300	968
2014-07-02	1,949	1,949	1,934	1,940	4,600	970
2014-07-01	1,924	1,936	1,912	1,925	11,900	962.50
2014-06-30	1,900	1,923	1,900	1,914	10,100	957
2014-06-27	1,924	1,927	1,898	1,908	7,000	954
2014-06-26	1,936	1,944	1,922	1,924	12,200	962
2014-06-25	1,940	1,946	1,921	1,936	6,300	968
2014-06-24	1,950	1,950	1,921	1,950	7,100	975
2014-06-23	1,921	1,947	1,921	1,947	7,200	973.50
2014-06-20	1,941	1,948	1,920	1,920	9,600	960
2014-06-19	1,949	1,949	1,936	1,941	6,300	970.50
2014-06-18	1,944	1,944	1,919	1,933	3,300	966.50
2014-06-17	1,910	1,927	1,909	1,924	9,500	962
2014-06-16	1,914	1,916	1,891	1,909	6,700	954.50
2014-06-13	1,915	1,915	1,863	1,913	14,400	956.50
2014-06-12	1,891	1,917	1,878	1,885	6,400	942.50
2014-06-11	1,898	1,913	1,894	1,906	10,800	953
2014-06-10	1,874	1,920	1,870	1,884	16,400	942
2014-06-09	1,872	1,883	1,864	1,865	4,400	932.50
2014-06-06	1,860	1,873	1,860	1,864	5,600	932
2014-06-05	1,871	1,874	1,862	1,865	9,400	932.50
2014-06-04	1,866	1,878	1,862	1,871	7,400	935.50
2014-06-03	1,895	1,895	1,861	1,878	16,500	939
2014-06-02	1,870	1,893	1,861	1,892	8,200	946
2014-05-30	1,852	1,866	1,852	1,858	6,200	929
2014-05-29	1,870	1,870	1,850	1,852	12,000	926
2014-05-28	1,868	1,871	1,858	1,871	4,700	935.50
2014-05-27	1,898	1,898	1,861	1,868	9,000	934
2014-05-26	1,909	1,909	1,876	1,891	7,000	945.50
2014-05-23	1,860	1,891	1,825	1,888	17,100	944
2014-05-22	1,825	1,834	1,788	1,826	9,700	913
2014-05-21	1,782	1,818	1,782	1,812	10,100	906
2014-05-20	1,797	1,825	1,797	1,815	13,400	907.50
2014-05-19	1,845	1,858	1,788	1,797	13,400	898.50
2014-05-16	1,874	1,885	1,815	1,840	21,800	920
2014-05-15	1,890	1,894	1,862	1,873	14,500	936.50
2014-05-14	1,939	1,950	1,927	1,937	4,400	968.50
2014-05-13	1,949	1,949	1,910	1,939	4,500	969.50
2014-05-12	1,933	1,950	1,896	1,922	9,100	961
2014-05-09	1,916	1,938	1,916	1,933	3,800	966.50
2014-05-08	1,900	1,940	1,900	1,928	8,500	964
2014-05-07	1,974	1,974	1,902	1,916	19,300	958
2014-05-02	1,998	1,998	1,986	1,986	7,700	993
2014-05-01	1,997	1,997	1,983	1,988	10,900	994
2014-04-30	1,991	2,006	1,983	1,993	10,300	996.50
2014-04-28	2,028	2,028	1,983	1,998	8,000	999
2014-04-25	2,026	2,038	2,005	2,028	9,800	1,014
2014-04-24	2,030	2,043	2,019	2,026	5,500	1,013
2014-04-23	2,044	2,065	2,029	2,048	13,300	1,024
2014-04-22	2,060	2,078	2,039	2,065	6,500	1,032.50
2014-04-21	2,071	2,072	2,056	2,060	5,900	1,030
2014-04-18	2,080	2,080	2,060	2,080	10,900	1,040
2014-04-17	2,052	2,070	2,052	2,067	18,200	1,033.50
2014-04-16	2,012	2,056	2,010	2,052	36,800	1,026
2014-04-15	2,014	2,020	2,002	2,011	8,900	1,005.50
2014-04-14	2,011	2,020	2,003	2,014	16,600	1,007
2014-04-11	1,962	2,031	1,962	2,014	27,200	1,007
2014-04-10	1,970	2,000	1,970	1,998	19,000	999
2014-04-09	1,930	1,991	1,930	1,961	19,300	980.50
2014-04-08	1,931	1,972	1,931	1,953	11,200	976.50
2014-04-07	2,015	2,021	1,952	1,970	10,000	985
2014-04-04	2,024	2,024	2,012	2,016	10,000	1,008
2014-04-03	2,000	2,029	1,991	2,020	20,200	1,010
2014-04-02	2,033	2,034	2,000	2,000	16,100	1,000
2014-04-01	2,020	2,039	2,010	2,039	22,300	1,019.50
2014-03-31	1,988	2,023	1,987	2,023	24,900	1,011.50
2014-03-28	2,015	2,024	1,982	2,016	32,300	1,008
2014-03-27	2,017	2,030	1,967	2,015	25,200	1,007.50
2014-03-26	2,023	2,040	1,912	2,037	49,400	1,018.50
2014-03-25	1,958	2,035	1,925	2,023	51,000	1,011.50
2014-03-24	1,930	1,960	1,921	1,954	53,700	977
2014-03-20	1,920	1,920	1,881	1,881	20,800	940.50
2014-03-19	1,918	1,919	1,828	1,890	20,000	945
2014-03-18	1,900	1,917	1,891	1,910	18,100	955
2014-03-17	1,894	1,909	1,870	1,880	14,000	940
2014-03-14	1,898	1,904	1,861	1,874	34,800	937
2014-03-13	1,919	1,929	1,905	1,919	32,700	959.50
2014-03-12	1,908	1,919	1,893	1,899	8,700	949.50
2014-03-11	1,890	1,916	1,890	1,916	32,200	958
2014-03-10	1,890	1,898	1,876	1,885	12,000	942.50
2014-03-07	1,890	1,898	1,870	1,889	11,200	944.50
2014-03-06	1,886	1,886	1,860	1,873	4,800	936.50
2014-03-05	1,870	1,882	1,866	1,871	5,800	935.50
2014-03-04	1,842	1,870	1,830	1,869	7,600	934.50
2014-03-03	1,885	1,897	1,835	1,842	11,700	921
2014-02-28	1,901	1,910	1,885	1,888	9,800	944
2014-02-27	1,890	1,909	1,883	1,901	20,900	950.50
2014-02-26	1,898	1,900	1,882	1,895	9,500	947.50
2014-02-25	1,910	1,912	1,894	1,898	16,800	949
2014-02-24	1,900	1,914	1,882	1,894	18,400	947
2014-02-21	1,880	1,895	1,865	1,893	9,400	946.50
2014-02-20	1,893	1,893	1,848	1,870	7,400	935
2014-02-19	1,882	1,900	1,855	1,893	14,700	946.50
2014-02-18	1,850	1,890	1,850	1,885	12,500	942.50
2014-02-17	1,848	1,866	1,831	1,859	4,800	929.50
2014-02-14	1,898	1,898	1,836	1,849	17,900	924.50
2014-02-13	1,915	1,915	1,856	1,891	27,900	945.50
2014-02-12	1,920	1,920	1,894	1,910	13,100	955
2014-02-10	1,895	1,919	1,891	1,891	16,300	945.50
2014-02-07	1,833	1,862	1,833	1,857	9,000	928.50
2014-02-06	1,813	1,862	1,794	1,823	26,100	911.50
2014-02-05	1,830	1,845	1,808	1,813	15,200	906.50
2014-02-04	1,800	1,847	1,760	1,794	50,000	897
2014-02-03	1,866	1,920	1,866	1,889	57,000	944.50
2014-01-31	1,850	1,880	1,833	1,856	15,600	928
2014-01-30	1,863	1,876	1,821	1,844	18,300	922
2014-01-29	1,814	1,882	1,814	1,868	10,300	934
2014-01-28	1,811	1,843	1,768	1,806	16,700	903
2014-01-27	1,803	1,820	1,800	1,800	18,600	900
2014-01-24	1,861	1,870	1,837	1,851	25,700	925.50
2014-01-23	1,915	1,927	1,900	1,901	17,500	950.50
2014-01-22	1,907	1,922	1,905	1,915	9,600	957.50
2014-01-21	1,910	1,926	1,905	1,907	17,300	953.50
2014-01-20	1,932	1,935	1,919	1,933	13,100	966.50
2014-01-17	1,910	1,925	1,900	1,911	19,700	955.50
2014-01-16	1,923	1,936	1,908	1,929	25,300	964.50
2014-01-15	1,895	1,907	1,864	1,902	26,700	951
2014-01-14	1,874	1,924	1,801	1,910	23,200	955
2014-01-10	1,917	1,945	1,910	1,932	19,000	966
2014-01-09	1,950	1,969	1,925	1,935	40,400	967.50
2014-01-08	1,909	1,939	1,899	1,939	39,700	969.50
2014-01-07	1,868	1,908	1,861	1,901	33,800	950.50
2014-01-06	1,865	1,865	1,848	1,861	16,000	930.50

分割・併合履歴： [2018-06-27]1株→2株