4554 富士製薬工業(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,220	2,220	2,181	2,195	21,700	1,097.50
2015-12-29	2,189	2,230	2,184	2,199	20,200	1,099.50
2015-12-28	2,114	2,175	2,114	2,169	20,300	1,084.50
2015-12-25	2,144	2,144	2,101	2,110	27,600	1,055
2015-12-24	2,178	2,193	2,137	2,138	21,600	1,069
2015-12-22	2,130	2,170	2,130	2,164	16,500	1,082
2015-12-21	2,160	2,162	2,117	2,143	28,000	1,071.50
2015-12-18	2,183	2,230	2,179	2,185	29,500	1,092.50
2015-12-17	2,140	2,194	2,127	2,183	38,600	1,091.50
2015-12-16	2,121	2,142	2,112	2,123	28,300	1,061.50
2015-12-15	2,124	2,166	2,106	2,112	24,800	1,056
2015-12-14	2,152	2,155	2,131	2,151	29,300	1,075.50
2015-12-11	2,106	2,164	2,106	2,152	44,300	1,076
2015-12-10	2,120	2,128	2,107	2,118	23,100	1,059
2015-12-09	2,152	2,158	2,120	2,130	40,300	1,065
2015-12-08	2,115	2,155	2,111	2,142	54,700	1,071
2015-12-07	2,120	2,134	2,097	2,098	80,500	1,049
2015-12-04	2,177	2,178	2,099	2,105	127,400	1,052.50
2015-12-03	2,200	2,203	2,168	2,179	94,900	1,089.50
2015-12-02	2,229	2,257	2,180	2,208	96,100	1,104
2015-12-01	2,216	2,230	2,150	2,193	54,600	1,096.50
2015-11-30	2,177	2,223	2,169	2,215	57,000	1,107.50
2015-11-27	2,155	2,176	2,128	2,175	41,500	1,087.50
2015-11-26	2,146	2,164	2,125	2,126	84,400	1,063
2015-11-25	2,150	2,154	2,104	2,146	64,300	1,073
2015-11-24	2,150	2,169	2,147	2,159	39,500	1,079.50
2015-11-20	2,166	2,167	2,138	2,146	41,000	1,073
2015-11-19	2,180	2,188	2,159	2,166	29,900	1,083
2015-11-18	2,150	2,156	2,142	2,153	22,500	1,076.50
2015-11-17	2,160	2,170	2,130	2,138	55,000	1,069
2015-11-16	2,150	2,168	2,086	2,118	72,800	1,059
2015-11-13	2,200	2,250	2,170	2,221	26,900	1,110.50
2015-11-12	2,298	2,298	2,169	2,203	51,800	1,101.50
2015-11-11	2,221	2,245	2,210	2,239	34,300	1,119.50
2015-11-10	2,185	2,203	2,170	2,202	28,700	1,101
2015-11-09	2,159	2,194	2,159	2,188	40,100	1,094
2015-11-06	2,111	2,159	2,111	2,159	36,500	1,079.50
2015-11-05	2,128	2,165	2,113	2,114	34,200	1,057
2015-11-04	2,160	2,165	2,106	2,114	38,200	1,057
2015-11-02	2,148	2,148	2,100	2,105	30,900	1,052.50
2015-10-30	2,150	2,153	2,116	2,116	42,100	1,058
2015-10-29	2,090	2,141	2,090	2,125	55,400	1,062.50
2015-10-28	2,033	2,075	2,015	2,070	45,500	1,035
2015-10-27	2,030	2,040	2,006	2,008	24,800	1,004
2015-10-26	2,025	2,080	2,000	2,016	73,900	1,008
2015-10-23	2,010	2,013	2,000	2,000	37,900	1,000
2015-10-22	2,011	2,015	2,001	2,006	15,700	1,003
2015-10-21	2,002	2,014	1,999	2,013	26,200	1,006.50
2015-10-20	2,001	2,014	1,997	2,014	13,000	1,007
2015-10-19	2,005	2,018	1,991	2,001	28,300	1,000.50
2015-10-16	2,012	2,017	1,996	1,998	47,100	999
2015-10-15	1,996	2,018	1,995	2,003	28,200	1,001.50
2015-10-14	2,030	2,031	1,996	2,001	32,600	1,000.50
2015-10-13	2,037	2,049	2,025	2,029	29,400	1,014.50
2015-10-09	1,996	2,029	1,995	2,019	36,800	1,009.50
2015-10-08	1,989	2,011	1,985	1,992	37,300	996
2015-10-07	1,999	1,999	1,977	1,981	38,500	990.50
2015-10-06	2,010	2,020	1,980	1,980	42,400	990
2015-10-05	2,003	2,008	1,962	1,972	56,900	986
2015-10-02	2,003	2,003	1,956	1,978	26,900	989
2015-10-01	2,021	2,048	1,982	1,994	39,300	997
2015-09-30	2,057	2,057	2,001	2,002	52,500	1,001
2015-09-29	2,165	2,167	2,081	2,083	17,000	1,041.50
2015-09-28	2,211	2,211	2,182	2,192	9,400	1,096
2015-09-25	2,164	2,224	2,163	2,211	17,400	1,105.50
2015-09-24	2,201	2,234	2,161	2,165	23,500	1,082.50
2015-09-18	2,250	2,263	2,207	2,210	12,800	1,105
2015-09-17	2,220	2,274	2,212	2,242	14,100	1,121
2015-09-16	2,257	2,268	2,211	2,237	11,500	1,118.50
2015-09-15	2,263	2,268	2,228	2,232	21,800	1,116
2015-09-14	2,265	2,315	2,260	2,263	27,900	1,131.50
2015-09-11	2,263	2,322	2,255	2,291	33,700	1,145.50
2015-09-10	2,279	2,305	2,263	2,284	16,500	1,142
2015-09-09	2,314	2,358	2,260	2,329	33,600	1,164.50
2015-09-08	2,298	2,322	2,246	2,252	13,600	1,126
2015-09-07	2,305	2,336	2,257	2,298	15,100	1,149
2015-09-04	2,482	2,482	2,310	2,328	33,300	1,164
2015-09-03	2,444	2,511	2,444	2,483	33,200	1,241.50
2015-09-02	2,320	2,461	2,280	2,433	43,900	1,216.50
2015-09-01	2,435	2,470	2,366	2,366	43,200	1,183
2015-08-31	2,470	2,490	2,435	2,473	15,000	1,236.50
2015-08-28	2,520	2,520	2,460	2,465	28,400	1,232.50
2015-08-27	2,450	2,583	2,438	2,450	64,900	1,225
2015-08-26	2,440	2,477	2,413	2,450	30,400	1,225
2015-08-25	2,327	2,502	2,322	2,390	59,400	1,195
2015-08-24	2,441	2,500	2,400	2,412	55,600	1,206
2015-08-21	2,550	2,578	2,520	2,533	42,300	1,266.50
2015-08-20	2,626	2,640	2,584	2,588	43,700	1,294
2015-08-19	2,700	2,700	2,650	2,676	54,400	1,338
2015-08-18	2,600	2,697	2,600	2,689	80,600	1,344.50
2015-08-17	2,480	2,596	2,480	2,581	76,000	1,290.50
2015-08-14	2,407	2,480	2,385	2,471	66,800	1,235.50
2015-08-13	2,390	2,410	2,377	2,397	26,800	1,198.50
2015-08-12	2,375	2,410	2,360	2,386	36,000	1,193
2015-08-11	2,350	2,420	2,314	2,376	45,300	1,188
2015-08-10	2,309	2,359	2,285	2,355	58,300	1,177.50
2015-08-07	2,352	2,373	2,315	2,359	33,900	1,179.50
2015-08-06	2,379	2,387	2,350	2,354	74,700	1,177
2015-08-05	2,348	2,355	2,312	2,336	43,500	1,168
2015-08-04	2,266	2,350	2,245	2,325	93,300	1,162.50
2015-08-03	2,217	2,267	2,217	2,257	33,200	1,128.50
2015-07-31	2,210	2,229	2,203	2,215	23,100	1,107.50
2015-07-30	2,217	2,223	2,207	2,214	16,200	1,107
2015-07-29	2,221	2,230	2,206	2,217	14,600	1,108.50
2015-07-28	2,219	2,247	2,207	2,220	35,200	1,110
2015-07-27	2,220	2,225	2,211	2,219	27,100	1,109.50
2015-07-24	2,220	2,223	2,210	2,220	30,500	1,110
2015-07-23	2,214	2,224	2,200	2,220	24,000	1,110
2015-07-22	2,209	2,217	2,203	2,211	17,100	1,105.50
2015-07-21	2,206	2,223	2,205	2,216	21,500	1,108
2015-07-17	2,220	2,220	2,212	2,220	12,100	1,110
2015-07-16	2,218	2,223	2,214	2,218	25,700	1,109
2015-07-15	2,185	2,214	2,172	2,208	16,800	1,104
2015-07-14	2,180	2,180	2,158	2,177	7,300	1,088.50
2015-07-13	2,164	2,164	2,120	2,142	4,200	1,071
2015-07-10	2,115	2,174	2,115	2,126	12,100	1,063
2015-07-09	2,120	2,124	2,053	2,113	39,400	1,056.50
2015-07-08	2,185	2,197	2,148	2,149	36,100	1,074.50
2015-07-07	2,188	2,216	2,160	2,205	36,100	1,102.50
2015-07-06	2,206	2,217	2,176	2,188	25,500	1,094
2015-07-03	2,210	2,220	2,200	2,206	11,700	1,103
2015-07-02	2,222	2,226	2,203	2,210	15,600	1,105
2015-07-01	2,220	2,225	2,210	2,214	24,800	1,107
2015-06-30	2,159	2,225	2,159	2,225	25,000	1,112.50
2015-06-29	2,200	2,220	2,190	2,200	28,300	1,100
2015-06-26	2,215	2,231	2,215	2,226	38,700	1,113
2015-06-25	2,231	2,240	2,219	2,219	40,200	1,109.50
2015-06-24	2,250	2,256	2,222	2,244	43,300	1,122
2015-06-23	2,261	2,270	2,250	2,260	33,100	1,130
2015-06-22	2,259	2,290	2,240	2,255	43,100	1,127.50
2015-06-19	2,226	2,255	2,221	2,255	63,000	1,127.50
2015-06-18	2,225	2,225	2,216	2,216	15,100	1,108
2015-06-17	2,248	2,248	2,211	2,226	34,200	1,113
2015-06-16	2,238	2,243	2,226	2,233	30,600	1,116.50
2015-06-15	2,230	2,260	2,230	2,238	29,300	1,119
2015-06-12	2,225	2,230	2,220	2,225	34,200	1,112.50
2015-06-11	2,220	2,230	2,220	2,223	30,000	1,111.50
2015-06-10	2,225	2,233	2,219	2,220	22,500	1,110
2015-06-09	2,225	2,233	2,207	2,207	24,900	1,103.50
2015-06-08	2,224	2,234	2,220	2,225	19,300	1,112.50
2015-06-05	2,225	2,230	2,217	2,223	26,000	1,111.50
2015-06-04	2,230	2,232	2,217	2,224	29,300	1,112
2015-06-03	2,222	2,225	2,206	2,218	26,200	1,109
2015-06-02	2,230	2,230	2,221	2,222	28,300	1,111
2015-06-01	2,229	2,234	2,220	2,226	22,700	1,113
2015-05-29	2,225	2,226	2,220	2,220	21,000	1,110
2015-05-28	2,241	2,257	2,220	2,221	42,900	1,110.50
2015-05-27	2,281	2,297	2,229	2,233	45,000	1,116.50
2015-05-26	2,295	2,315	2,241	2,242	43,600	1,121
2015-05-25	2,247	2,345	2,235	2,272	38,100	1,136
2015-05-22	2,214	2,234	2,214	2,220	65,600	1,110
2015-05-21	2,225	2,242	2,192	2,192	21,400	1,096
2015-05-20	2,196	2,224	2,190	2,220	17,200	1,110
2015-05-19	2,198	2,198	2,185	2,195	17,700	1,097.50
2015-05-18	2,142	2,186	2,142	2,173	22,500	1,086.50
2015-05-15	2,130	2,135	2,111	2,113	9,500	1,056.50
2015-05-14	2,191	2,191	2,106	2,110	42,000	1,055
2015-05-13	2,207	2,207	2,170	2,191	13,500	1,095.50
2015-05-12	2,200	2,220	2,171	2,189	17,300	1,094.50
2015-05-11	2,225	2,239	2,200	2,212	17,600	1,106
2015-05-08	2,202	2,225	2,195	2,217	12,300	1,108.50
2015-05-07	2,225	2,227	2,201	2,202	9,800	1,101
2015-05-01	2,220	2,235	2,214	2,215	13,800	1,107.50
2015-04-30	2,224	2,224	2,208	2,224	13,500	1,112
2015-04-28	2,214	2,226	2,210	2,222	25,800	1,111
2015-04-27	2,225	2,227	2,219	2,224	18,900	1,112
2015-04-24	2,214	2,230	2,214	2,223	15,400	1,111.50
2015-04-23	2,225	2,225	2,205	2,211	13,000	1,105.50
2015-04-22	2,205	2,227	2,201	2,202	20,400	1,101
2015-04-21	2,200	2,221	2,200	2,203	14,300	1,101.50
2015-04-20	2,193	2,225	2,193	2,206	10,400	1,103
2015-04-17	2,240	2,247	2,215	2,226	19,800	1,113
2015-04-16	2,234	2,245	2,200	2,231	18,100	1,115.50
2015-04-15	2,250	2,285	2,234	2,234	17,100	1,117
2015-04-14	2,250	2,269	2,237	2,247	14,000	1,123.50
2015-04-13	2,193	2,244	2,193	2,237	19,600	1,118.50
2015-04-10	2,240	2,240	2,188	2,194	54,100	1,097
2015-04-09	2,235	2,250	2,235	2,247	12,400	1,123.50
2015-04-08	2,243	2,251	2,235	2,246	21,700	1,123
2015-04-07	2,261	2,288	2,238	2,249	25,000	1,124.50
2015-04-06	2,300	2,300	2,256	2,260	15,500	1,130
2015-04-03	2,325	2,325	2,263	2,276	15,300	1,138
2015-04-02	2,235	2,339	2,235	2,325	25,100	1,162.50
2015-04-01	2,263	2,269	2,229	2,249	23,800	1,124.50
2015-03-31	2,288	2,314	2,263	2,263	9,600	1,131.50
2015-03-30	2,280	2,320	2,266	2,278	14,500	1,139
2015-03-27	2,310	2,334	2,278	2,279	27,300	1,139.50
2015-03-26	2,375	2,379	2,222	2,310	36,100	1,155
2015-03-25	2,405	2,434	2,361	2,375	28,500	1,187.50
2015-03-24	2,459	2,471	2,386	2,405	38,500	1,202.50
2015-03-23	2,480	2,500	2,440	2,459	34,800	1,229.50
2015-03-20	2,352	2,440	2,352	2,431	30,600	1,215.50
2015-03-19	2,393	2,396	2,340	2,352	22,700	1,176
2015-03-18	2,410	2,422	2,396	2,396	24,100	1,198
2015-03-17	2,430	2,436	2,407	2,409	14,400	1,204.50
2015-03-16	2,385	2,430	2,371	2,400	27,600	1,200
2015-03-13	2,392	2,410	2,335	2,363	47,500	1,181.50
2015-03-12	2,369	2,395	2,335	2,342	35,000	1,171
2015-03-11	2,370	2,375	2,334	2,338	25,500	1,169
2015-03-10	2,349	2,396	2,328	2,389	25,800	1,194.50
2015-03-09	2,306	2,353	2,305	2,311	37,300	1,155.50
2015-03-06	2,323	2,330	2,300	2,306	19,600	1,153
2015-03-05	2,306	2,324	2,271	2,278	28,400	1,139
2015-03-04	2,277	2,328	2,277	2,325	17,000	1,162.50
2015-03-03	2,285	2,295	2,274	2,295	9,400	1,147.50
2015-03-02	2,273	2,290	2,270	2,270	8,400	1,135
2015-02-27	2,290	2,296	2,270	2,273	7,000	1,136.50
2015-02-26	2,269	2,309	2,269	2,290	21,300	1,145
2015-02-25	2,305	2,305	2,263	2,269	8,300	1,134.50
2015-02-24	2,285	2,307	2,280	2,300	15,100	1,150
2015-02-23	2,333	2,339	2,266	2,286	18,400	1,143
2015-02-20	2,295	2,333	2,292	2,311	22,500	1,155.50
2015-02-19	2,280	2,293	2,267	2,293	22,700	1,146.50
2015-02-18	2,235	2,280	2,215	2,265	42,100	1,132.50
2015-02-17	2,213	2,240	2,213	2,229	23,200	1,114.50
2015-02-16	2,200	2,228	2,195	2,213	19,600	1,106.50
2015-02-13	2,200	2,209	2,145	2,192	45,900	1,096
2015-02-12	2,100	2,195	2,100	2,171	70,700	1,085.50
2015-02-10	2,080	2,089	2,070	2,083	20,700	1,041.50
2015-02-09	2,070	2,080	2,070	2,074	11,200	1,037
2015-02-06	2,069	2,069	2,050	2,057	7,800	1,028.50
2015-02-05	2,027	2,087	2,025	2,043	18,700	1,021.50
2015-02-04	2,023	2,073	2,023	2,041	15,200	1,020.50
2015-02-03	2,068	2,068	2,018	2,023	12,700	1,011.50
2015-02-02	2,057	2,063	2,036	2,055	13,900	1,027.50
2015-01-30	2,051	2,068	2,043	2,057	11,500	1,028.50
2015-01-29	2,032	2,066	2,032	2,051	11,900	1,025.50
2015-01-28	2,059	2,076	2,050	2,074	11,000	1,037
2015-01-27	2,050	2,062	2,035	2,059	6,200	1,029.50
2015-01-26	2,043	2,045	2,013	2,039	9,700	1,019.50
2015-01-23	1,999	2,051	1,998	2,043	30,800	1,021.50
2015-01-22	2,001	2,010	1,995	1,999	10,600	999.50
2015-01-21	2,040	2,040	1,993	2,015	16,500	1,007.50
2015-01-20	2,046	2,051	2,014	2,023	12,800	1,011.50
2015-01-19	2,033	2,035	2,015	2,029	11,200	1,014.50
2015-01-16	2,000	2,019	2,000	2,008	13,300	1,004
2015-01-15	1,999	2,036	1,999	2,035	33,600	1,017.50
2015-01-14	2,000	2,009	1,993	1,996	12,300	998
2015-01-13	1,990	2,006	1,972	2,000	17,900	1,000
2015-01-09	2,010	2,010	1,990	1,991	32,600	995.50
2015-01-08	2,020	2,050	2,005	2,023	26,000	1,011.50
2015-01-07	2,011	2,050	2,001	2,020	19,000	1,010
2015-01-06	2,069	2,093	2,045	2,045	25,100	1,022.50
2015-01-05	2,092	2,099	2,050	2,069	13,700	1,034.50

分割・併合履歴： [2018-06-27]1株→2株