4554 富士製薬工業(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,352	1,352	1,330	1,338	12,000	1,338
2019-12-27	1,348	1,356	1,341	1,352	17,300	1,352
2019-12-26	1,333	1,340	1,327	1,340	20,100	1,340
2019-12-25	1,340	1,349	1,326	1,330	17,100	1,330
2019-12-24	1,332	1,347	1,325	1,340	16,000	1,340
2019-12-23	1,346	1,354	1,332	1,332	21,600	1,332
2019-12-20	1,357	1,362	1,342	1,346	18,500	1,346
2019-12-19	1,355	1,363	1,345	1,352	21,900	1,352
2019-12-18	1,375	1,375	1,354	1,363	18,100	1,363
2019-12-17	1,394	1,394	1,355	1,373	40,400	1,373
2019-12-16	1,412	1,412	1,385	1,391	6,400	1,391
2019-12-13	1,397	1,418	1,394	1,401	42,000	1,401
2019-12-12	1,384	1,384	1,362	1,374	18,600	1,374
2019-12-11	1,394	1,394	1,374	1,384	13,600	1,384
2019-12-10	1,404	1,404	1,378	1,384	27,800	1,384
2019-12-09	1,408	1,423	1,394	1,399	19,800	1,399
2019-12-06	1,399	1,411	1,398	1,403	17,400	1,403
2019-12-05	1,405	1,411	1,384	1,392	15,000	1,392
2019-12-04	1,393	1,408	1,383	1,405	10,100	1,405
2019-12-03	1,410	1,410	1,386	1,395	16,300	1,395
2019-12-02	1,406	1,423	1,406	1,410	15,100	1,410
2019-11-29	1,414	1,414	1,402	1,409	13,700	1,409
2019-11-28	1,423	1,423	1,407	1,414	17,300	1,414
2019-11-27	1,425	1,432	1,418	1,423	13,400	1,423
2019-11-26	1,435	1,443	1,423	1,425	17,900	1,425
2019-11-25	1,399	1,435	1,399	1,435	37,500	1,435
2019-11-22	1,385	1,397	1,367	1,382	29,000	1,382
2019-11-21	1,375	1,385	1,353	1,378	24,100	1,378
2019-11-20	1,368	1,380	1,363	1,375	15,000	1,375
2019-11-19	1,369	1,394	1,368	1,368	23,300	1,368
2019-11-18	1,370	1,389	1,363	1,376	15,700	1,376
2019-11-15	1,349	1,372	1,346	1,370	25,400	1,370
2019-11-14	1,336	1,362	1,336	1,341	21,300	1,341
2019-11-13	1,334	1,365	1,334	1,340	35,700	1,340
2019-11-12	1,326	1,339	1,322	1,334	52,900	1,334
2019-11-11	1,308	1,343	1,304	1,328	121,600	1,328
2019-11-08	1,469	1,469	1,423	1,428	24,400	1,428
2019-11-07	1,457	1,466	1,441	1,452	20,400	1,452
2019-11-06	1,444	1,465	1,429	1,457	18,200	1,457
2019-11-05	1,439	1,444	1,430	1,444	15,000	1,444
2019-11-01	1,415	1,426	1,404	1,423	8,200	1,423
2019-10-31	1,447	1,448	1,430	1,434	20,200	1,434
2019-10-30	1,385	1,453	1,381	1,453	42,600	1,453
2019-10-29	1,398	1,420	1,379	1,384	30,400	1,384
2019-10-28	1,393	1,395	1,372	1,395	11,000	1,395
2019-10-25	1,370	1,393	1,365	1,393	16,400	1,393
2019-10-24	1,386	1,386	1,364	1,370	10,600	1,370
2019-10-23	1,349	1,372	1,349	1,372	12,000	1,372
2019-10-21	1,331	1,345	1,325	1,335	13,700	1,335
2019-10-18	1,348	1,367	1,324	1,331	21,600	1,331
2019-10-17	1,373	1,373	1,332	1,336	20,200	1,336
2019-10-16	1,360	1,388	1,353	1,371	28,500	1,371
2019-10-15	1,311	1,343	1,311	1,339	23,700	1,339
2019-10-11	1,310	1,310	1,292	1,299	15,500	1,299
2019-10-10	1,300	1,305	1,283	1,302	12,200	1,302
2019-10-09	1,313	1,328	1,301	1,307	27,300	1,307
2019-10-08	1,289	1,330	1,289	1,313	28,500	1,313
2019-10-07	1,280	1,290	1,280	1,289	11,700	1,289
2019-10-04	1,283	1,290	1,270	1,284	18,900	1,284
2019-10-03	1,300	1,336	1,280	1,289	23,300	1,289
2019-10-02	1,330	1,346	1,315	1,323	26,800	1,323
2019-10-01	1,317	1,349	1,317	1,338	14,700	1,338
2019-09-30	1,331	1,354	1,296	1,317	32,500	1,317
2019-09-27	1,356	1,370	1,322	1,349	30,700	1,349
2019-09-26	1,354	1,394	1,348	1,368	43,400	1,368
2019-09-25	1,342	1,353	1,328	1,342	22,300	1,342
2019-09-24	1,338	1,355	1,324	1,342	31,600	1,342
2019-09-20	1,335	1,347	1,335	1,340	25,200	1,340
2019-09-19	1,312	1,340	1,312	1,339	28,600	1,339
2019-09-18	1,328	1,328	1,304	1,316	25,000	1,316
2019-09-17	1,319	1,331	1,307	1,320	22,700	1,320
2019-09-13	1,306	1,335	1,288	1,319	55,200	1,319
2019-09-12	1,314	1,319	1,300	1,304	29,600	1,304
2019-09-11	1,301	1,314	1,294	1,314	23,500	1,314
2019-09-10	1,295	1,307	1,284	1,301	13,900	1,301
2019-09-09	1,289	1,301	1,280	1,300	14,400	1,300
2019-09-06	1,278	1,289	1,270	1,280	11,700	1,280
2019-09-05	1,243	1,280	1,243	1,277	22,900	1,277
2019-09-04	1,244	1,250	1,238	1,242	10,800	1,242
2019-09-03	1,244	1,254	1,226	1,252	12,300	1,252
2019-09-02	1,258	1,258	1,240	1,244	10,400	1,244
2019-08-30	1,257	1,270	1,238	1,260	23,000	1,260
2019-08-29	1,243	1,251	1,233	1,242	12,400	1,242
2019-08-28	1,258	1,258	1,236	1,248	12,600	1,248
2019-08-27	1,258	1,264	1,248	1,250	8,600	1,250
2019-08-26	1,261	1,269	1,248	1,254	17,200	1,254
2019-08-23	1,296	1,298	1,279	1,281	10,300	1,281
2019-08-22	1,299	1,327	1,294	1,307	12,300	1,307
2019-08-21	1,307	1,327	1,299	1,299	10,700	1,299
2019-08-20	1,300	1,338	1,296	1,337	13,400	1,337
2019-08-19	1,278	1,300	1,277	1,300	9,600	1,300
2019-08-16	1,270	1,292	1,255	1,274	9,000	1,274
2019-08-15	1,256	1,277	1,250	1,277	14,100	1,277
2019-08-14	1,287	1,301	1,277	1,292	9,400	1,292
2019-08-13	1,304	1,304	1,264	1,281	17,900	1,281
2019-08-09	1,346	1,350	1,304	1,308	33,500	1,308
2019-08-08	1,340	1,368	1,315	1,351	24,100	1,351
2019-08-07	1,359	1,380	1,326	1,326	21,800	1,326
2019-08-06	1,310	1,353	1,301	1,351	18,000	1,351
2019-08-05	1,388	1,388	1,342	1,370	30,300	1,370
2019-08-02	1,434	1,434	1,403	1,410	23,900	1,410
2019-08-01	1,451	1,456	1,434	1,445	18,600	1,445
2019-07-31	1,461	1,477	1,450	1,463	13,300	1,463
2019-07-30	1,436	1,473	1,436	1,471	17,000	1,471
2019-07-29	1,439	1,442	1,427	1,441	15,400	1,441
2019-07-26	1,422	1,439	1,410	1,434	13,400	1,434
2019-07-25	1,406	1,425	1,400	1,422	7,500	1,422
2019-07-24	1,431	1,436	1,407	1,415	28,800	1,415
2019-07-23	1,425	1,438	1,424	1,431	10,800	1,431
2019-07-22	1,449	1,449	1,418	1,425	12,400	1,425
2019-07-19	1,399	1,449	1,398	1,441	25,300	1,441
2019-07-18	1,444	1,444	1,388	1,409	32,200	1,409
2019-07-17	1,451	1,462	1,439	1,447	17,900	1,447
2019-07-16	1,470	1,471	1,450	1,463	14,400	1,463
2019-07-12	1,487	1,488	1,467	1,476	11,000	1,476
2019-07-11	1,469	1,495	1,459	1,485	16,600	1,485
2019-07-10	1,435	1,465	1,435	1,455	19,800	1,455
2019-07-09	1,468	1,492	1,460	1,465	14,500	1,465
2019-07-08	1,500	1,508	1,461	1,467	21,800	1,467
2019-07-05	1,499	1,506	1,465	1,500	34,900	1,500
2019-07-04	1,481	1,528	1,470	1,510	36,500	1,510
2019-07-03	1,445	1,486	1,430	1,478	28,100	1,478
2019-07-02	1,452	1,468	1,416	1,450	24,300	1,450
2019-07-01	1,423	1,457	1,420	1,452	33,800	1,452
2019-06-28	1,396	1,413	1,390	1,392	13,600	1,392
2019-06-27	1,399	1,408	1,385	1,396	13,600	1,396
2019-06-26	1,409	1,418	1,400	1,400	14,300	1,400
2019-06-25	1,413	1,433	1,404	1,406	13,200	1,406
2019-06-24	1,440	1,440	1,409	1,413	17,700	1,413
2019-06-21	1,373	1,471	1,364	1,448	65,900	1,448
2019-06-20	1,386	1,388	1,366	1,370	11,700	1,370
2019-06-19	1,378	1,396	1,372	1,386	14,800	1,386
2019-06-18	1,413	1,413	1,363	1,363	19,600	1,363
2019-06-17	1,402	1,411	1,393	1,402	15,600	1,402
2019-06-14	1,419	1,430	1,404	1,404	21,800	1,404
2019-06-13	1,429	1,430	1,406	1,422	17,400	1,422
2019-06-12	1,441	1,449	1,431	1,433	11,200	1,433
2019-06-11	1,430	1,452	1,410	1,449	18,300	1,449
2019-06-10	1,432	1,439	1,417	1,430	9,000	1,430
2019-06-07	1,420	1,424	1,409	1,420	13,600	1,420
2019-06-06	1,436	1,443	1,420	1,420	14,400	1,420
2019-06-05	1,430	1,462	1,430	1,451	17,900	1,451
2019-06-04	1,406	1,427	1,394	1,421	20,700	1,421
2019-06-03	1,430	1,456	1,391	1,397	18,700	1,397
2019-05-31	1,430	1,465	1,430	1,438	16,000	1,438
2019-05-30	1,487	1,488	1,435	1,449	17,100	1,449
2019-05-29	1,492	1,506	1,475	1,487	20,300	1,487
2019-05-28	1,550	1,550	1,515	1,515	31,300	1,515
2019-05-27	1,529	1,552	1,522	1,548	9,700	1,548
2019-05-24	1,520	1,537	1,506	1,529	17,100	1,529
2019-05-23	1,508	1,520	1,505	1,514	11,100	1,514
2019-05-22	1,515	1,525	1,504	1,508	10,100	1,508
2019-05-21	1,503	1,523	1,502	1,515	10,800	1,515
2019-05-20	1,503	1,538	1,484	1,504	11,200	1,504
2019-05-17	1,461	1,507	1,453	1,498	26,800	1,498
2019-05-16	1,433	1,456	1,413	1,453	27,600	1,453
2019-05-15	1,444	1,444	1,406	1,422	28,500	1,422
2019-05-14	1,418	1,450	1,404	1,444	44,200	1,444
2019-05-13	1,558	1,560	1,476	1,478	44,000	1,478
2019-05-10	1,614	1,624	1,551	1,558	61,300	1,558
2019-05-09	1,618	1,644	1,601	1,614	41,000	1,614
2019-05-08	1,660	1,660	1,597	1,609	42,100	1,609
2019-05-07	1,677	1,693	1,660	1,664	31,300	1,664
2019-04-26	1,715	1,716	1,676	1,684	34,700	1,684
2019-04-25	1,722	1,745	1,707	1,715	26,100	1,715
2019-04-24	1,776	1,784	1,732	1,734	28,500	1,734
2019-04-23	1,721	1,775	1,721	1,770	22,900	1,770
2019-04-22	1,728	1,743	1,705	1,709	27,200	1,709
2019-04-19	1,693	1,746	1,691	1,731	26,500	1,731
2019-04-18	1,732	1,744	1,672	1,681	40,200	1,681
2019-04-17	1,769	1,769	1,722	1,750	13,600	1,750
2019-04-16	1,779	1,796	1,761	1,761	8,600	1,761
2019-04-15	1,736	1,794	1,735	1,792	28,800	1,792
2019-04-12	1,737	1,775	1,720	1,725	30,000	1,725
2019-04-11	1,712	1,749	1,710	1,737	26,000	1,737
2019-04-10	1,715	1,729	1,686	1,711	34,800	1,711
2019-04-09	1,735	1,735	1,702	1,716	14,700	1,716
2019-04-08	1,732	1,745	1,725	1,729	12,500	1,729
2019-04-05	1,760	1,762	1,711	1,718	23,200	1,718
2019-04-04	1,736	1,771	1,726	1,755	17,000	1,755
2019-04-03	1,741	1,755	1,723	1,728	24,800	1,728
2019-04-02	1,799	1,799	1,739	1,741	23,100	1,741
2019-04-01	1,779	1,810	1,775	1,790	26,000	1,790
2019-03-29	1,746	1,753	1,726	1,749	18,600	1,749
2019-03-28	1,754	1,754	1,719	1,737	36,300	1,737
2019-03-27	1,779	1,798	1,763	1,770	31,900	1,770
2019-03-26	1,699	1,795	1,699	1,793	49,300	1,793
2019-03-25	1,733	1,744	1,688	1,691	34,200	1,691
2019-03-22	1,754	1,757	1,730	1,741	23,100	1,741
2019-03-20	1,755	1,845	1,755	1,776	40,700	1,776
2019-03-19	1,766	1,766	1,751	1,755	15,500	1,755
2019-03-18	1,765	1,785	1,762	1,778	28,800	1,778
2019-03-15	1,755	1,776	1,755	1,757	27,800	1,757
2019-03-14	1,780	1,791	1,752	1,752	22,400	1,752
2019-03-13	1,775	1,791	1,768	1,780	14,800	1,780
2019-03-12	1,800	1,808	1,781	1,786	20,300	1,786
2019-03-11	1,777	1,788	1,734	1,785	35,200	1,785
2019-03-08	1,799	1,800	1,750	1,750	23,600	1,750
2019-03-07	1,803	1,843	1,803	1,839	31,400	1,839
2019-03-06	1,831	1,843	1,808	1,814	22,600	1,814
2019-03-05	1,853	1,853	1,822	1,840	14,900	1,840
2019-03-04	1,915	1,915	1,873	1,873	14,800	1,873
2019-03-01	1,866	1,912	1,866	1,900	16,100	1,900
2019-02-28	1,902	1,909	1,867	1,879	22,700	1,879
2019-02-27	1,871	1,924	1,871	1,922	41,700	1,922
2019-02-26	1,880	1,892	1,858	1,863	12,000	1,863
2019-02-25	1,878	1,886	1,866	1,880	20,500	1,880
2019-02-22	1,856	1,891	1,844	1,862	36,500	1,862
2019-02-21	1,871	1,927	1,855	1,856	60,400	1,856
2019-02-20	1,781	1,849	1,781	1,844	28,800	1,844
2019-02-19	1,794	1,817	1,784	1,796	15,800	1,796
2019-02-18	1,798	1,798	1,774	1,790	15,100	1,790
2019-02-15	1,770	1,781	1,746	1,765	10,000	1,765
2019-02-14	1,781	1,819	1,771	1,776	18,900	1,776
2019-02-13	1,774	1,814	1,770	1,781	26,200	1,781
2019-02-12	1,702	1,783	1,702	1,783	32,400	1,783
2019-02-08	1,750	1,750	1,669	1,671	69,300	1,671
2019-02-07	1,793	1,830	1,788	1,819	21,400	1,819
2019-02-06	1,837	1,837	1,804	1,812	20,900	1,812
2019-02-05	1,839	1,842	1,797	1,838	20,000	1,838
2019-02-04	1,814	1,846	1,814	1,845	20,900	1,845
2019-02-01	1,774	1,810	1,771	1,801	23,400	1,801
2019-01-31	1,788	1,820	1,771	1,780	15,500	1,780
2019-01-30	1,800	1,815	1,780	1,782	28,700	1,782
2019-01-29	1,757	1,814	1,757	1,805	19,100	1,805
2019-01-28	1,779	1,799	1,762	1,767	13,600	1,767
2019-01-25	1,816	1,817	1,776	1,776	13,600	1,776
2019-01-24	1,809	1,819	1,795	1,796	7,100	1,796
2019-01-23	1,772	1,824	1,764	1,809	20,800	1,809
2019-01-22	1,813	1,825	1,779	1,790	15,000	1,790
2019-01-21	1,813	1,828	1,810	1,813	9,800	1,813
2019-01-18	1,797	1,838	1,797	1,809	18,700	1,809
2019-01-17	1,779	1,801	1,770	1,798	11,800	1,798
2019-01-16	1,769	1,805	1,765	1,772	25,700	1,772
2019-01-15	1,786	1,817	1,772	1,789	22,100	1,789
2019-01-11	1,813	1,827	1,770	1,813	21,500	1,813
2019-01-10	1,765	1,824	1,765	1,813	28,200	1,813
2019-01-09	1,809	1,825	1,791	1,802	31,000	1,802
2019-01-08	1,810	1,817	1,780	1,801	31,100	1,801
2019-01-07	1,859	1,888	1,800	1,818	24,600	1,818
2019-01-04	1,730	1,819	1,700	1,808	35,400	1,808

分割・併合履歴： [2018-06-27]1株→2株