4554 富士製薬工業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,694	2,700	2,660	2,700	25,900	1,350
2016-12-29	2,650	2,695	2,650	2,695	18,300	1,347.50
2016-12-28	2,660	2,680	2,650	2,673	8,300	1,336.50
2016-12-27	2,659	2,690	2,651	2,670	11,400	1,335
2016-12-26	2,638	2,666	2,638	2,658	11,400	1,329
2016-12-22	2,642	2,649	2,623	2,638	8,300	1,319
2016-12-21	2,699	2,700	2,645	2,667	16,800	1,333.50
2016-12-20	2,635	2,690	2,635	2,683	21,300	1,341.50
2016-12-19	2,650	2,656	2,627	2,656	20,300	1,328
2016-12-16	2,630	2,647	2,586	2,608	17,600	1,304
2016-12-15	2,599	2,653	2,583	2,620	24,300	1,310
2016-12-14	2,613	2,613	2,590	2,611	16,600	1,305.50
2016-12-13	2,552	2,602	2,552	2,600	28,000	1,300
2016-12-12	2,598	2,604	2,559	2,577	22,400	1,288.50
2016-12-09	2,572	2,614	2,551	2,612	24,200	1,306
2016-12-08	2,580	2,620	2,550	2,602	30,300	1,301
2016-12-07	2,620	2,625	2,600	2,614	25,000	1,307
2016-12-06	2,650	2,655	2,603	2,617	17,200	1,308.50
2016-12-05	2,640	2,649	2,623	2,647	15,800	1,323.50
2016-12-02	2,612	2,655	2,595	2,650	19,100	1,325
2016-12-01	2,625	2,652	2,606	2,647	17,400	1,323.50
2016-11-30	2,636	2,648	2,608	2,640	18,100	1,320
2016-11-29	2,644	2,644	2,619	2,637	10,200	1,318.50
2016-11-28	2,633	2,645	2,593	2,638	26,200	1,319
2016-11-25	2,584	2,620	2,573	2,618	24,200	1,309
2016-11-24	2,672	2,672	2,590	2,601	38,700	1,300.50
2016-11-22	2,610	2,669	2,575	2,660	34,300	1,330
2016-11-21	2,600	2,612	2,596	2,601	12,100	1,300.50
2016-11-18	2,592	2,606	2,578	2,588	14,500	1,294
2016-11-17	2,592	2,600	2,580	2,592	11,500	1,296
2016-11-16	2,569	2,594	2,550	2,592	16,400	1,296
2016-11-15	2,550	2,563	2,517	2,557	37,800	1,278.50
2016-11-14	2,570	2,612	2,544	2,565	45,600	1,282.50
2016-11-11	2,507	2,508	2,435	2,439	13,400	1,219.50
2016-11-10	2,499	2,507	2,434	2,487	28,900	1,243.50
2016-11-09	2,484	2,489	2,316	2,378	30,000	1,189
2016-11-08	2,479	2,479	2,451	2,457	11,500	1,228.50
2016-11-07	2,473	2,497	2,439	2,462	12,000	1,231
2016-11-04	2,466	2,491	2,447	2,467	13,200	1,233.50
2016-11-02	2,550	2,550	2,425	2,506	21,500	1,253
2016-11-01	2,612	2,612	2,553	2,560	10,800	1,280
2016-10-31	2,632	2,632	2,592	2,600	13,700	1,300
2016-10-28	2,609	2,609	2,565	2,600	24,700	1,300
2016-10-27	2,610	2,611	2,579	2,594	10,100	1,297
2016-10-26	2,620	2,620	2,597	2,605	10,500	1,302.50
2016-10-25	2,595	2,602	2,572	2,596	11,400	1,298
2016-10-24	2,577	2,607	2,577	2,595	12,700	1,297.50
2016-10-21	2,600	2,629	2,579	2,603	19,000	1,301.50
2016-10-20	2,618	2,629	2,604	2,615	16,000	1,307.50
2016-10-19	2,674	2,679	2,611	2,629	10,700	1,314.50
2016-10-17	2,646	2,666	2,635	2,650	10,900	1,325
2016-10-13	2,661	2,683	2,646	2,659	27,600	1,329.50
2016-10-12	2,620	2,657	2,619	2,623	20,500	1,311.50
2016-10-11	2,608	2,650	2,599	2,619	30,900	1,309.50
2016-10-07	2,642	2,642	2,579	2,609	28,900	1,304.50
2016-10-06	2,674	2,698	2,574	2,641	54,300	1,320.50
2016-10-05	2,795	2,795	2,651	2,666	44,000	1,333
2016-10-04	2,750	2,834	2,746	2,796	42,700	1,398
2016-10-03	2,698	2,750	2,689	2,746	40,400	1,373
2016-09-30	2,680	2,700	2,655	2,681	14,000	1,340.50
2016-09-29	2,699	2,700	2,646	2,695	21,400	1,347.50
2016-09-28	2,670	2,694	2,659	2,688	18,700	1,344
2016-09-27	2,670	2,698	2,643	2,691	37,000	1,345.50
2016-09-26	2,684	2,697	2,650	2,675	36,800	1,337.50
2016-09-23	2,604	2,680	2,538	2,669	51,100	1,334.50
2016-09-21	2,533	2,558	2,523	2,554	34,700	1,277
2016-09-20	2,567	2,567	2,531	2,556	30,100	1,278
2016-09-16	2,584	2,619	2,543	2,569	111,900	1,284.50
2016-09-15	2,564	2,616	2,564	2,583	27,000	1,291.50
2016-09-14	2,600	2,630	2,585	2,606	25,500	1,303
2016-09-13	2,620	2,631	2,548	2,598	35,000	1,299
2016-09-12	2,591	2,675	2,569	2,656	22,800	1,328
2016-09-09	2,650	2,658	2,607	2,618	23,600	1,309
2016-09-08	2,660	2,675	2,630	2,655	15,800	1,327.50
2016-09-07	2,633	2,673	2,570	2,662	33,100	1,331
2016-09-06	2,536	2,648	2,536	2,633	19,800	1,316.50
2016-09-05	2,599	2,599	2,502	2,586	22,400	1,293
2016-09-02	2,599	2,625	2,489	2,588	45,400	1,294
2016-09-01	2,439	2,661	2,435	2,625	85,800	1,312.50
2016-08-31	2,393	2,401	2,371	2,400	5,700	1,200
2016-08-30	2,352	2,396	2,352	2,385	11,500	1,192.50
2016-08-29	2,400	2,439	2,360	2,362	11,700	1,181
2016-08-26	2,430	2,430	2,380	2,382	9,200	1,191
2016-08-25	2,476	2,476	2,426	2,434	14,100	1,217
2016-08-24	2,495	2,495	2,460	2,470	9,300	1,235
2016-08-23	2,457	2,499	2,442	2,483	31,400	1,241.50
2016-08-22	2,387	2,426	2,387	2,421	6,100	1,210.50
2016-08-19	2,379	2,409	2,340	2,387	20,900	1,193.50
2016-08-18	2,450	2,450	2,402	2,406	23,000	1,203
2016-08-17	2,480	2,485	2,443	2,463	28,500	1,231.50
2016-08-16	2,445	2,490	2,436	2,485	27,900	1,242.50
2016-08-15	2,415	2,440	2,376	2,436	26,800	1,218
2016-08-12	2,375	2,443	2,375	2,413	33,500	1,206.50
2016-08-10	2,315	2,355	2,315	2,350	10,700	1,175
2016-08-09	2,315	2,356	2,312	2,348	24,900	1,174
2016-08-08	2,362	2,362	2,315	2,324	8,600	1,162
2016-08-05	2,363	2,370	2,301	2,316	11,600	1,158
2016-08-04	2,394	2,394	2,356	2,363	11,900	1,181.50
2016-08-03	2,346	2,379	2,315	2,370	21,600	1,185
2016-08-02	2,375	2,375	2,343	2,346	17,300	1,173
2016-08-01	2,373	2,381	2,352	2,364	11,400	1,182
2016-07-29	2,376	2,383	2,331	2,383	16,600	1,191.50
2016-07-28	2,400	2,400	2,362	2,373	10,700	1,186.50
2016-07-27	2,403	2,409	2,380	2,389	12,800	1,194.50
2016-07-26	2,387	2,418	2,375	2,384	14,500	1,192
2016-07-25	2,354	2,385	2,344	2,380	9,200	1,190
2016-07-22	2,300	2,340	2,283	2,335	24,500	1,167.50
2016-07-21	2,347	2,347	2,300	2,316	21,600	1,158
2016-07-20	2,347	2,348	2,319	2,339	24,000	1,169.50
2016-07-19	2,300	2,361	2,300	2,335	18,800	1,167.50
2016-07-15	2,369	2,369	2,295	2,298	22,100	1,149
2016-07-14	2,350	2,385	2,350	2,369	22,400	1,184.50
2016-07-13	2,408	2,408	2,311	2,330	32,700	1,165
2016-07-12	2,410	2,425	2,375	2,382	28,000	1,191
2016-07-11	2,353	2,416	2,353	2,400	23,100	1,200
2016-07-08	2,361	2,386	2,319	2,331	32,500	1,165.50
2016-07-07	2,347	2,395	2,331	2,393	23,500	1,196.50
2016-07-06	2,370	2,382	2,312	2,380	37,400	1,190
2016-07-05	2,385	2,400	2,336	2,384	23,600	1,192
2016-07-04	2,401	2,409	2,372	2,382	31,700	1,191
2016-07-01	2,330	2,407	2,300	2,405	72,500	1,202.50
2016-06-30	2,310	2,318	2,256	2,267	24,800	1,133.50
2016-06-29	2,284	2,308	2,260	2,302	50,300	1,151
2016-06-28	2,224	2,300	2,212	2,260	28,900	1,130
2016-06-27	2,157	2,290	2,150	2,274	25,300	1,137
2016-06-24	2,297	2,299	2,128	2,163	44,500	1,081.50
2016-06-23	2,268	2,292	2,212	2,250	35,600	1,125
2016-06-22	2,250	2,270	2,230	2,270	28,700	1,135
2016-06-21	2,213	2,244	2,205	2,239	13,600	1,119.50
2016-06-20	2,150	2,215	2,150	2,213	20,400	1,106.50
2016-06-17	2,153	2,160	2,120	2,120	30,800	1,060
2016-06-16	2,179	2,179	2,121	2,122	16,000	1,061
2016-06-15	2,142	2,180	2,123	2,160	17,000	1,080
2016-06-14	2,180	2,198	2,153	2,168	23,200	1,084
2016-06-13	2,198	2,233	2,182	2,185	31,000	1,092.50
2016-06-10	2,260	2,263	2,233	2,254	26,900	1,127
2016-06-09	2,246	2,250	2,220	2,246	21,900	1,123
2016-06-08	2,204	2,242	2,191	2,235	14,500	1,117.50
2016-06-07	2,188	2,208	2,185	2,200	18,200	1,100
2016-06-06	2,180	2,199	2,180	2,188	15,400	1,094
2016-06-03	2,171	2,199	2,168	2,195	20,300	1,097.50
2016-06-02	2,190	2,198	2,152	2,175	22,400	1,087.50
2016-06-01	2,194	2,198	2,172	2,188	22,700	1,094
2016-05-31	2,188	2,197	2,174	2,182	31,700	1,091
2016-05-30	2,150	2,187	2,150	2,174	13,400	1,087
2016-05-27	2,099	2,136	2,099	2,123	13,400	1,061.50
2016-05-26	2,080	2,100	2,080	2,091	10,800	1,045.50
2016-05-25	2,060	2,080	2,060	2,078	5,800	1,039
2016-05-24	2,039	2,059	2,030	2,050	10,800	1,025
2016-05-23	2,037	2,061	2,031	2,033	7,000	1,016.50
2016-05-20	2,038	2,048	2,029	2,041	6,400	1,020.50
2016-05-19	2,018	2,051	2,018	2,036	10,000	1,018
2016-05-18	2,028	2,037	2,011	2,018	16,100	1,009
2016-05-17	2,018	2,030	1,994	2,030	15,300	1,015
2016-05-16	2,000	2,030	2,000	2,020	17,400	1,010
2016-05-13	2,019	2,019	1,959	2,007	31,100	1,003.50
2016-05-12	1,930	1,955	1,930	1,949	6,600	974.50
2016-05-11	1,969	1,971	1,928	1,970	21,300	985
2016-05-10	1,932	1,968	1,932	1,959	12,100	979.50
2016-05-09	1,930	1,959	1,928	1,941	7,600	970.50
2016-05-06	1,912	1,935	1,900	1,930	15,800	965
2016-05-02	1,900	1,900	1,868	1,894	11,200	947
2016-04-28	1,983	1,999	1,916	1,926	35,900	963
2016-04-27	1,977	1,994	1,932	1,955	41,700	977.50
2016-04-26	1,998	1,998	1,941	1,990	15,800	995
2016-04-25	1,994	2,000	1,974	1,984	13,000	992
2016-04-22	1,970	1,993	1,960	1,991	20,600	995.50
2016-04-21	1,968	1,979	1,959	1,973	25,700	986.50
2016-04-20	1,960	1,975	1,949	1,959	21,100	979.50
2016-04-19	1,945	1,973	1,940	1,961	24,200	980.50
2016-04-18	1,898	1,946	1,890	1,934	22,000	967
2016-04-15	1,869	1,935	1,869	1,924	15,500	962
2016-04-14	1,874	1,894	1,851	1,894	24,900	947
2016-04-13	1,840	1,862	1,840	1,850	22,500	925
2016-04-12	1,849	1,857	1,829	1,831	13,000	915.50
2016-04-11	1,846	1,856	1,822	1,850	9,100	925
2016-04-08	1,810	1,859	1,780	1,843	23,600	921.50
2016-04-07	1,815	1,856	1,765	1,820	19,500	910
2016-04-06	1,824	1,840	1,807	1,817	18,000	908.50
2016-04-05	1,869	1,888	1,827	1,835	22,500	917.50
2016-04-04	1,865	1,880	1,836	1,876	17,100	938
2016-04-01	1,900	1,901	1,848	1,849	25,800	924.50
2016-03-31	1,906	1,915	1,892	1,896	20,900	948
2016-03-30	1,918	1,918	1,900	1,901	15,600	950.50
2016-03-29	1,910	1,936	1,910	1,919	12,800	959.50
2016-03-28	1,920	1,947	1,913	1,939	16,000	969.50
2016-03-25	1,916	1,929	1,904	1,912	19,500	956
2016-03-24	1,917	1,932	1,907	1,915	16,300	957.50
2016-03-23	1,932	1,943	1,911	1,917	8,000	958.50
2016-03-22	1,929	1,935	1,909	1,928	26,900	964
2016-03-18	1,933	1,933	1,903	1,908	28,400	954
2016-03-17	1,945	1,947	1,921	1,936	17,600	968
2016-03-16	1,960	1,964	1,936	1,937	16,500	968.50
2016-03-15	1,964	1,971	1,952	1,960	12,600	980
2016-03-14	1,965	1,968	1,951	1,956	11,400	978
2016-03-11	1,926	1,960	1,906	1,944	21,600	972
2016-03-10	1,928	1,949	1,923	1,943	7,900	971.50
2016-03-09	1,920	1,928	1,903	1,909	14,800	954.50
2016-03-08	1,956	1,964	1,929	1,932	18,800	966
2016-03-07	1,983	1,983	1,965	1,973	19,800	986.50
2016-03-04	1,989	1,991	1,970	1,981	26,400	990.50
2016-03-03	1,990	2,006	1,987	2,005	12,700	1,002.50
2016-03-02	1,989	2,028	1,985	1,998	12,100	999
2016-03-01	1,986	1,986	1,958	1,976	9,500	988
2016-02-29	2,025	2,032	1,984	1,984	11,700	992
2016-02-26	2,002	2,013	1,989	2,001	6,000	1,000.50
2016-02-25	1,938	1,993	1,938	1,988	10,300	994
2016-02-24	1,970	1,983	1,928	1,942	13,600	971
2016-02-23	2,022	2,022	1,970	1,975	17,600	987.50
2016-02-22	1,971	2,040	1,971	2,024	22,400	1,012
2016-02-19	1,952	2,005	1,952	1,982	15,800	991
2016-02-18	2,001	2,002	1,972	1,981	31,700	990.50
2016-02-17	1,930	1,974	1,920	1,973	22,200	986.50
2016-02-16	1,962	1,999	1,941	1,941	36,800	970.50
2016-02-15	1,962	2,041	1,915	1,982	45,900	991
2016-02-12	1,870	1,870	1,801	1,818	49,800	909
2016-02-10	2,058	2,074	1,937	1,962	29,700	981
2016-02-09	2,106	2,169	2,062	2,067	15,900	1,033.50
2016-02-08	2,097	2,168	2,095	2,159	10,600	1,079.50
2016-02-05	2,141	2,157	2,100	2,147	20,000	1,073.50
2016-02-04	2,260	2,269	2,180	2,190	15,300	1,095
2016-02-03	2,293	2,300	2,216	2,297	24,400	1,148.50
2016-02-02	2,265	2,310	2,261	2,304	14,400	1,152
2016-02-01	2,259	2,301	2,230	2,297	38,500	1,148.50
2016-01-29	2,238	2,287	2,200	2,255	32,900	1,127.50
2016-01-28	2,244	2,320	2,240	2,255	43,800	1,127.50
2016-01-27	2,271	2,325	2,233	2,249	37,400	1,124.50
2016-01-26	2,199	2,257	2,180	2,257	75,700	1,128.50
2016-01-25	2,100	2,168	2,085	2,150	22,100	1,075
2016-01-22	2,055	2,079	2,028	2,067	15,400	1,033.50
2016-01-21	2,071	2,130	2,031	2,031	26,700	1,015.50
2016-01-20	2,082	2,118	2,075	2,075	21,800	1,037.50
2016-01-19	2,030	2,116	2,023	2,114	31,900	1,057
2016-01-18	2,075	2,075	2,020	2,030	23,000	1,015
2016-01-15	2,143	2,171	2,102	2,115	23,000	1,057.50
2016-01-14	2,116	2,123	2,059	2,104	38,900	1,052
2016-01-13	2,127	2,181	2,117	2,161	24,500	1,080.50
2016-01-12	2,155	2,171	2,102	2,124	38,400	1,062
2016-01-08	2,189	2,203	2,140	2,155	23,000	1,077.50
2016-01-07	2,199	2,220	2,178	2,191	24,700	1,095.50
2016-01-06	2,209	2,246	2,180	2,205	54,800	1,102.50
2016-01-05	2,138	2,225	2,138	2,209	52,400	1,104.50
2016-01-04	2,194	2,194	2,136	2,138	16,000	1,069

分割・併合履歴： [2018-06-27]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04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