1. HOME >
  2. 株価時系列 >
  3. 4554 >
  4. 2020年

4554 富士製薬工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,2371,2481,2211,24440,7001,244
2020-12-291,2081,2551,2081,24559,4001,245
2020-12-281,2161,2191,1981,20855,8001,208
2020-12-251,2201,2281,2141,21626,2001,216
2020-12-241,2271,2281,2091,22335,5001,223
2020-12-231,2251,2491,2191,22435,1001,224
2020-12-221,2261,2391,2091,23455,3001,234
2020-12-211,2461,2561,2331,23846,5001,238
2020-12-181,2421,2521,2211,24454,6001,244
2020-12-171,2711,2711,2271,243102,9001,243
2020-12-161,2771,2781,2571,27336,3001,273
2020-12-151,2871,2871,2641,27252,3001,272
2020-12-141,2561,2941,2561,28773,9001,287
2020-12-111,2641,2701,2531,25642,0001,256
2020-12-101,2461,2761,2451,27041,0001,270
2020-12-091,2551,2551,2331,25133,1001,251
2020-12-081,2751,2751,2461,25530,0001,255
2020-12-071,2751,2901,2661,27565,1001,275
2020-12-041,2401,2711,2371,26067,9001,260
2020-12-031,2241,2491,2161,24451,9001,244
2020-12-021,2521,2541,2131,225106,5001,225
2020-12-011,2431,2691,2381,252112,2001,252
2020-11-301,2491,2501,2271,248108,4001,248
2020-11-271,2211,2441,2141,24076,4001,240
2020-11-261,2011,2161,1911,21438,5001,214
2020-11-251,2201,2341,2011,20165,8001,201
2020-11-241,2151,2371,2111,21765,9001,217
2020-11-201,2151,2151,1961,20449,1001,204
2020-11-191,2141,2211,1951,22038,9001,220
2020-11-181,2501,2501,2141,21554,3001,215
2020-11-171,2491,2741,2201,25885,8001,258
2020-11-161,2501,2531,2301,24646,3001,246
2020-11-131,2511,2511,2251,23844,7001,238
2020-11-121,2701,2771,2461,26069,2001,260
2020-11-111,2591,2661,2351,26659,6001,266
2020-11-101,2621,2621,2301,24475,5001,244
2020-11-091,2741,2761,2411,258103,3001,258
2020-11-061,1991,2701,1681,270231,2001,270
2020-11-051,1921,2151,1721,192153,8001,192
2020-11-041,1681,1851,1551,18255,4001,182
2020-11-021,1521,1701,1481,15757,2001,157
2020-10-301,1611,1671,1371,15985,6001,159
2020-10-291,1511,1801,1501,16662,6001,166
2020-10-281,1961,1981,1571,17366,2001,173
2020-10-271,1721,1961,1441,19581,3001,195
2020-10-261,1821,1951,1701,18946,5001,189
2020-10-231,1691,1921,1581,18245,6001,182
2020-10-221,1951,1981,1701,17753,7001,177
2020-10-211,1941,2171,1901,19137,8001,191
2020-10-201,2021,2061,1861,19745,6001,197
2020-10-191,1951,2121,1871,20230,0001,202
2020-10-161,1951,1961,1691,18284,7001,182
2020-10-151,2051,2161,1851,19483,2001,194
2020-10-141,2361,2361,2071,20861,9001,208
2020-10-131,2481,2481,2271,23554,1001,235
2020-10-121,2571,2621,2301,23875,5001,238
2020-10-091,2511,2571,2201,252134,5001,252
2020-10-081,3011,3261,2351,245479,3001,245
2020-10-071,2111,2181,1921,211108,0001,211
2020-10-061,2451,2521,2201,23281,2001,232
2020-10-051,2281,2501,2251,23566,0001,235
2020-10-021,2701,2791,2091,212108,9001,212
2020-09-301,2521,2881,2451,24990,9001,249
2020-09-291,2731,2751,2451,26594,9001,265
2020-09-281,3181,3181,2621,271183,4001,271
2020-09-251,2551,3171,2451,294214,9001,294
2020-09-241,3011,3081,2441,254185,7001,254
2020-09-231,3251,3341,2801,310297,9001,310
2020-09-181,3001,3901,2891,321645,8001,321
2020-09-171,2451,3201,2331,260376,3001,260
2020-09-161,2101,2411,1901,240239,3001,240
2020-09-151,2011,2291,1611,207297,0001,207
2020-09-141,1601,1931,1461,175303,5001,175
2020-09-111,1601,1701,1221,149279,4001,149
2020-09-101,1981,2901,1521,161864,9001,161
2020-09-091,2101,2301,1491,1881,264,6001,188
2020-09-081,0791,3661,0791,347850,2001,347
2020-09-071,0651,0861,0651,07919,7001,079
2020-09-041,0831,0831,0571,06552,8001,065
2020-09-031,0961,1031,0861,09215,7001,092
2020-09-021,1061,1061,0871,09212,9001,092
2020-09-011,0961,1171,0841,09343,7001,093
2020-08-311,0841,1031,0821,09440,8001,094
2020-08-281,0971,1111,0741,08462,0001,084
2020-08-271,1151,1151,0971,10730,2001,107
2020-08-261,1191,1261,1111,11516,0001,115
2020-08-251,1171,1311,1111,11920,8001,119
2020-08-241,1221,1341,1071,10918,6001,109
2020-08-211,1171,1331,1171,12228,5001,122
2020-08-201,1371,1371,1161,11618,2001,116
2020-08-191,1621,1621,1371,14018,2001,140
2020-08-181,1561,1691,1471,15330,7001,153
2020-08-171,1681,1801,1461,15631,8001,156
2020-08-141,1621,1751,1501,15835,7001,158
2020-08-131,1581,1591,1311,15961,9001,159
2020-08-121,1301,1501,1191,14427,0001,144
2020-08-111,1061,1351,1001,12947,6001,129
2020-08-071,0551,1121,0411,10151,3001,101
2020-08-061,0921,1081,0751,08022,8001,080
2020-08-051,0981,1051,0781,09823,0001,098
2020-08-041,1061,1141,0931,11415,8001,114
2020-08-031,0701,0971,0611,09719,0001,097
2020-07-311,1091,1091,0471,05147,6001,051
2020-07-301,1331,1331,1061,11053,2001,110
2020-07-291,1411,1521,1311,13127,6001,131
2020-07-281,1451,1531,1221,13846,6001,138
2020-07-271,1441,1551,1211,15540,3001,155
2020-07-221,1921,2201,1321,136173,6001,136
2020-07-211,1361,1541,1301,15347,1001,153
2020-07-201,1391,1391,1131,12538,8001,125
2020-07-171,1491,1491,1311,13919,9001,139
2020-07-161,1631,1681,1401,14214,0001,142
2020-07-151,1581,1741,1501,16335,9001,163
2020-07-141,1461,1601,1391,14913,0001,149
2020-07-131,1401,1601,1321,15429,7001,154
2020-07-101,1301,1361,1201,12322,8001,123
2020-07-091,1501,1601,1331,13426,1001,134
2020-07-081,1771,1881,1511,15143,9001,151
2020-07-071,1951,2001,1551,17246,3001,172
2020-07-061,1891,2041,1851,19524,6001,195
2020-07-031,2041,2041,1571,17764,8001,177
2020-07-021,2281,2631,1901,206300,8001,206
2020-07-011,1651,1791,1361,13829,6001,138
2020-06-301,2201,2231,1651,16530,0001,165
2020-06-291,2141,2141,1821,20817,2001,208
2020-06-261,1911,2191,1891,21833,2001,218
2020-06-251,1861,1961,1791,19122,6001,191
2020-06-241,2201,2201,1941,19811,2001,198
2020-06-231,2161,2281,1971,22329,2001,223
2020-06-221,2261,2261,2091,2127,7001,212
2020-06-191,2291,2391,2101,22638,1001,226
2020-06-181,2491,2641,2081,22947,3001,229
2020-06-171,2231,2431,2211,24138,8001,241
2020-06-161,1991,2101,1721,20238,3001,202
2020-06-151,1991,1991,1591,16430,1001,164
2020-06-121,1841,2131,1531,17441,5001,174
2020-06-111,2481,2481,1931,20725,6001,207
2020-06-101,2601,2601,2311,24430,8001,244
2020-06-091,2761,2761,2501,25635,6001,256
2020-06-081,2901,2941,2551,26235,9001,262
2020-06-051,2551,2851,2431,28574,5001,285
2020-06-041,2751,2751,2301,23838,5001,238
2020-06-031,2401,2731,2321,27351,5001,273
2020-06-021,2421,2421,2201,23038,0001,230
2020-06-011,2481,2481,2201,23735,3001,237
2020-05-291,2001,2441,1911,24274,5001,242
2020-05-281,2001,2081,1811,20553,4001,205
2020-05-271,1861,1931,1641,19037,9001,190
2020-05-261,1691,1891,1591,18854,3001,188
2020-05-251,1501,1721,1501,16933,2001,169
2020-05-221,1471,1521,1351,15020,1001,150
2020-05-211,1391,1481,1301,14729,9001,147
2020-05-201,1451,1481,1261,14735,0001,147
2020-05-191,1611,1611,1331,15025,7001,150
2020-05-181,1481,1541,1191,14134,9001,141
2020-05-151,1421,1521,1031,13840,5001,138
2020-05-141,1781,1781,1391,14032,2001,140
2020-05-131,1451,1811,1361,18149,4001,181
2020-05-121,1531,1741,1501,15247,6001,152
2020-05-111,1681,1751,1511,15359,1001,153
2020-05-081,1681,1751,1451,16839,1001,168
2020-05-071,1431,1641,1311,16350,7001,163
2020-05-011,1501,1561,1301,14330,4001,143
2020-04-301,1901,1901,1611,16132,1001,161
2020-04-281,1801,1861,1541,18243,8001,182
2020-04-271,1981,2001,1701,18546,5001,185
2020-04-241,1801,1921,1641,18940,5001,189
2020-04-231,1351,1751,1351,17551,7001,175
2020-04-221,1401,1471,1151,14742,5001,147
2020-04-211,1271,1541,1251,14135,1001,141
2020-04-201,1551,1561,1311,13933,0001,139
2020-04-171,1841,1931,1491,16043,4001,160
2020-04-161,1291,1781,1271,17848,8001,178
2020-04-151,1811,1831,1431,15167,3001,151
2020-04-141,2181,2391,1641,180125,5001,180
2020-04-131,1631,2431,1531,21398,5001,213
2020-04-101,1661,1741,1351,17066,2001,170
2020-04-091,1311,1721,1301,16677,2001,166
2020-04-081,0741,1491,0591,13186,1001,131
2020-04-071,0681,0891,0411,08091,6001,080
2020-04-061,0281,0751,0101,05793,3001,057
2020-04-031,0361,0961,0101,029102,7001,029
2020-04-021,1011,1151,0361,036126,6001,036
2020-04-011,1861,1881,1091,117107,1001,117
2020-03-311,3201,3201,2101,213188,7001,213
2020-03-301,3111,3201,2511,294243,1001,294
2020-03-271,1601,2051,1401,205130,2001,205
2020-03-261,1221,1481,0861,138139,3001,138
2020-03-251,0901,1511,0701,147167,9001,147
2020-03-241,1581,1581,0701,095136,8001,095
2020-03-231,2111,2381,0851,128251,4001,128
2020-03-191,3951,5251,1961,1961,469,8001,196
2020-03-181,3541,3541,1091,346944,7001,346
2020-03-179311,0629251,054194,8001,054
2020-03-1691695690891648,300916
2020-03-1391692787290167,700901
2020-03-1298399195096147,900961
2020-03-111,0151,0239951,00234,8001,002
2020-03-109711,0259381,01546,5001,015
2020-03-091,0281,02997198236,000982
2020-03-061,0851,0851,0461,04636,8001,046
2020-03-051,0881,0981,0841,09638,9001,096
2020-03-041,0451,0691,0281,06035,0001,060
2020-03-031,1061,1291,0571,05734,4001,057
2020-03-021,0471,0941,0451,08245,5001,082
2020-02-281,0711,0961,0481,06369,5001,063
2020-02-271,1451,1451,1001,10143,1001,101
2020-02-261,1741,1741,1251,14763,0001,147
2020-02-251,2361,2371,1651,18081,9001,180
2020-02-211,2451,2511,2351,23530,5001,235
2020-02-201,2671,2681,2301,23941,7001,239
2020-02-191,2601,2701,2511,25128,1001,251
2020-02-181,2951,2951,2521,26047,8001,260
2020-02-171,3041,3081,2761,29529,4001,295
2020-02-141,3301,3321,3051,31455,9001,314
2020-02-131,3381,3381,3141,33245,3001,332
2020-02-121,3471,3571,3281,33848,2001,338
2020-02-101,3611,3631,3431,35340,6001,353
2020-02-071,3801,3901,3661,37836,5001,378
2020-02-061,4151,4241,4051,40933,5001,409
2020-02-051,3871,4121,3871,39940,0001,399
2020-02-041,3621,3881,3481,38621,2001,386
2020-02-031,3801,4031,3561,35626,4001,356
2020-01-311,4001,4121,3541,38373,6001,383
2020-01-301,4301,4341,4011,41936,2001,419
2020-01-291,4511,4641,4161,43067,9001,430
2020-01-281,5631,5631,4541,466159,0001,466
2020-01-271,3971,5731,3951,570302,7001,570
2020-01-241,4391,4551,3811,40940,5001,409
2020-01-231,4361,4891,4301,44180,1001,441
2020-01-221,4251,5661,4141,420216,3001,420
2020-01-211,3241,4091,3191,38280,0001,382
2020-01-201,2951,3151,2921,31115,9001,311
2020-01-171,2881,2981,2831,29610,8001,296
2020-01-161,2951,3011,2831,28311,9001,283
2020-01-151,2801,2901,2721,29015,3001,290
2020-01-141,3081,3081,2761,28124,0001,281
2020-01-101,3111,3191,3051,30810,5001,308
2020-01-091,3021,3151,3021,3118,8001,311
2020-01-081,3261,3261,2941,30018,4001,300
2020-01-071,3141,3431,3081,33819,2001,338
2020-01-061,3301,3301,2851,30323,9001,303

分割・併合履歴 ： [2018-06-27]1株→2株