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
2020-12-30	1,237	1,248	1,221	1,244	40,700	1,244
2020-12-29	1,208	1,255	1,208	1,245	59,400	1,245
2020-12-28	1,216	1,219	1,198	1,208	55,800	1,208
2020-12-25	1,220	1,228	1,214	1,216	26,200	1,216
2020-12-24	1,227	1,228	1,209	1,223	35,500	1,223
2020-12-23	1,225	1,249	1,219	1,224	35,100	1,224
2020-12-22	1,226	1,239	1,209	1,234	55,300	1,234
2020-12-21	1,246	1,256	1,233	1,238	46,500	1,238
2020-12-18	1,242	1,252	1,221	1,244	54,600	1,244
2020-12-17	1,271	1,271	1,227	1,243	102,900	1,243
2020-12-16	1,277	1,278	1,257	1,273	36,300	1,273
2020-12-15	1,287	1,287	1,264	1,272	52,300	1,272
2020-12-14	1,256	1,294	1,256	1,287	73,900	1,287
2020-12-11	1,264	1,270	1,253	1,256	42,000	1,256
2020-12-10	1,246	1,276	1,245	1,270	41,000	1,270
2020-12-09	1,255	1,255	1,233	1,251	33,100	1,251
2020-12-08	1,275	1,275	1,246	1,255	30,000	1,255
2020-12-07	1,275	1,290	1,266	1,275	65,100	1,275
2020-12-04	1,240	1,271	1,237	1,260	67,900	1,260
2020-12-03	1,224	1,249	1,216	1,244	51,900	1,244
2020-12-02	1,252	1,254	1,213	1,225	106,500	1,225
2020-12-01	1,243	1,269	1,238	1,252	112,200	1,252
2020-11-30	1,249	1,250	1,227	1,248	108,400	1,248
2020-11-27	1,221	1,244	1,214	1,240	76,400	1,240
2020-11-26	1,201	1,216	1,191	1,214	38,500	1,214
2020-11-25	1,220	1,234	1,201	1,201	65,800	1,201
2020-11-24	1,215	1,237	1,211	1,217	65,900	1,217
2020-11-20	1,215	1,215	1,196	1,204	49,100	1,204
2020-11-19	1,214	1,221	1,195	1,220	38,900	1,220
2020-11-18	1,250	1,250	1,214	1,215	54,300	1,215
2020-11-17	1,249	1,274	1,220	1,258	85,800	1,258
2020-11-16	1,250	1,253	1,230	1,246	46,300	1,246
2020-11-13	1,251	1,251	1,225	1,238	44,700	1,238
2020-11-12	1,270	1,277	1,246	1,260	69,200	1,260
2020-11-11	1,259	1,266	1,235	1,266	59,600	1,266
2020-11-10	1,262	1,262	1,230	1,244	75,500	1,244
2020-11-09	1,274	1,276	1,241	1,258	103,300	1,258
2020-11-06	1,199	1,270	1,168	1,270	231,200	1,270
2020-11-05	1,192	1,215	1,172	1,192	153,800	1,192
2020-11-04	1,168	1,185	1,155	1,182	55,400	1,182
2020-11-02	1,152	1,170	1,148	1,157	57,200	1,157
2020-10-30	1,161	1,167	1,137	1,159	85,600	1,159
2020-10-29	1,151	1,180	1,150	1,166	62,600	1,166
2020-10-28	1,196	1,198	1,157	1,173	66,200	1,173
2020-10-27	1,172	1,196	1,144	1,195	81,300	1,195
2020-10-26	1,182	1,195	1,170	1,189	46,500	1,189
2020-10-23	1,169	1,192	1,158	1,182	45,600	1,182
2020-10-22	1,195	1,198	1,170	1,177	53,700	1,177
2020-10-21	1,194	1,217	1,190	1,191	37,800	1,191
2020-10-20	1,202	1,206	1,186	1,197	45,600	1,197
2020-10-19	1,195	1,212	1,187	1,202	30,000	1,202
2020-10-16	1,195	1,196	1,169	1,182	84,700	1,182
2020-10-15	1,205	1,216	1,185	1,194	83,200	1,194
2020-10-14	1,236	1,236	1,207	1,208	61,900	1,208
2020-10-13	1,248	1,248	1,227	1,235	54,100	1,235
2020-10-12	1,257	1,262	1,230	1,238	75,500	1,238
2020-10-09	1,251	1,257	1,220	1,252	134,500	1,252
2020-10-08	1,301	1,326	1,235	1,245	479,300	1,245
2020-10-07	1,211	1,218	1,192	1,211	108,000	1,211
2020-10-06	1,245	1,252	1,220	1,232	81,200	1,232
2020-10-05	1,228	1,250	1,225	1,235	66,000	1,235
2020-10-02	1,270	1,279	1,209	1,212	108,900	1,212
2020-09-30	1,252	1,288	1,245	1,249	90,900	1,249
2020-09-29	1,273	1,275	1,245	1,265	94,900	1,265
2020-09-28	1,318	1,318	1,262	1,271	183,400	1,271
2020-09-25	1,255	1,317	1,245	1,294	214,900	1,294
2020-09-24	1,301	1,308	1,244	1,254	185,700	1,254
2020-09-23	1,325	1,334	1,280	1,310	297,900	1,310
2020-09-18	1,300	1,390	1,289	1,321	645,800	1,321
2020-09-17	1,245	1,320	1,233	1,260	376,300	1,260
2020-09-16	1,210	1,241	1,190	1,240	239,300	1,240
2020-09-15	1,201	1,229	1,161	1,207	297,000	1,207
2020-09-14	1,160	1,193	1,146	1,175	303,500	1,175
2020-09-11	1,160	1,170	1,122	1,149	279,400	1,149
2020-09-10	1,198	1,290	1,152	1,161	864,900	1,161
2020-09-09	1,210	1,230	1,149	1,188	1,264,600	1,188
2020-09-08	1,079	1,366	1,079	1,347	850,200	1,347
2020-09-07	1,065	1,086	1,065	1,079	19,700	1,079
2020-09-04	1,083	1,083	1,057	1,065	52,800	1,065
2020-09-03	1,096	1,103	1,086	1,092	15,700	1,092
2020-09-02	1,106	1,106	1,087	1,092	12,900	1,092
2020-09-01	1,096	1,117	1,084	1,093	43,700	1,093
2020-08-31	1,084	1,103	1,082	1,094	40,800	1,094
2020-08-28	1,097	1,111	1,074	1,084	62,000	1,084
2020-08-27	1,115	1,115	1,097	1,107	30,200	1,107
2020-08-26	1,119	1,126	1,111	1,115	16,000	1,115
2020-08-25	1,117	1,131	1,111	1,119	20,800	1,119
2020-08-24	1,122	1,134	1,107	1,109	18,600	1,109
2020-08-21	1,117	1,133	1,117	1,122	28,500	1,122
2020-08-20	1,137	1,137	1,116	1,116	18,200	1,116
2020-08-19	1,162	1,162	1,137	1,140	18,200	1,140
2020-08-18	1,156	1,169	1,147	1,153	30,700	1,153
2020-08-17	1,168	1,180	1,146	1,156	31,800	1,156
2020-08-14	1,162	1,175	1,150	1,158	35,700	1,158
2020-08-13	1,158	1,159	1,131	1,159	61,900	1,159
2020-08-12	1,130	1,150	1,119	1,144	27,000	1,144
2020-08-11	1,106	1,135	1,100	1,129	47,600	1,129
2020-08-07	1,055	1,112	1,041	1,101	51,300	1,101
2020-08-06	1,092	1,108	1,075	1,080	22,800	1,080
2020-08-05	1,098	1,105	1,078	1,098	23,000	1,098
2020-08-04	1,106	1,114	1,093	1,114	15,800	1,114
2020-08-03	1,070	1,097	1,061	1,097	19,000	1,097
2020-07-31	1,109	1,109	1,047	1,051	47,600	1,051
2020-07-30	1,133	1,133	1,106	1,110	53,200	1,110
2020-07-29	1,141	1,152	1,131	1,131	27,600	1,131
2020-07-28	1,145	1,153	1,122	1,138	46,600	1,138
2020-07-27	1,144	1,155	1,121	1,155	40,300	1,155
2020-07-22	1,192	1,220	1,132	1,136	173,600	1,136
2020-07-21	1,136	1,154	1,130	1,153	47,100	1,153
2020-07-20	1,139	1,139	1,113	1,125	38,800	1,125
2020-07-17	1,149	1,149	1,131	1,139	19,900	1,139
2020-07-16	1,163	1,168	1,140	1,142	14,000	1,142
2020-07-15	1,158	1,174	1,150	1,163	35,900	1,163
2020-07-14	1,146	1,160	1,139	1,149	13,000	1,149
2020-07-13	1,140	1,160	1,132	1,154	29,700	1,154
2020-07-10	1,130	1,136	1,120	1,123	22,800	1,123
2020-07-09	1,150	1,160	1,133	1,134	26,100	1,134
2020-07-08	1,177	1,188	1,151	1,151	43,900	1,151
2020-07-07	1,195	1,200	1,155	1,172	46,300	1,172
2020-07-06	1,189	1,204	1,185	1,195	24,600	1,195
2020-07-03	1,204	1,204	1,157	1,177	64,800	1,177
2020-07-02	1,228	1,263	1,190	1,206	300,800	1,206
2020-07-01	1,165	1,179	1,136	1,138	29,600	1,138
2020-06-30	1,220	1,223	1,165	1,165	30,000	1,165
2020-06-29	1,214	1,214	1,182	1,208	17,200	1,208
2020-06-26	1,191	1,219	1,189	1,218	33,200	1,218
2020-06-25	1,186	1,196	1,179	1,191	22,600	1,191
2020-06-24	1,220	1,220	1,194	1,198	11,200	1,198
2020-06-23	1,216	1,228	1,197	1,223	29,200	1,223
2020-06-22	1,226	1,226	1,209	1,212	7,700	1,212
2020-06-19	1,229	1,239	1,210	1,226	38,100	1,226
2020-06-18	1,249	1,264	1,208	1,229	47,300	1,229
2020-06-17	1,223	1,243	1,221	1,241	38,800	1,241
2020-06-16	1,199	1,210	1,172	1,202	38,300	1,202
2020-06-15	1,199	1,199	1,159	1,164	30,100	1,164
2020-06-12	1,184	1,213	1,153	1,174	41,500	1,174
2020-06-11	1,248	1,248	1,193	1,207	25,600	1,207
2020-06-10	1,260	1,260	1,231	1,244	30,800	1,244
2020-06-09	1,276	1,276	1,250	1,256	35,600	1,256
2020-06-08	1,290	1,294	1,255	1,262	35,900	1,262
2020-06-05	1,255	1,285	1,243	1,285	74,500	1,285
2020-06-04	1,275	1,275	1,230	1,238	38,500	1,238
2020-06-03	1,240	1,273	1,232	1,273	51,500	1,273
2020-06-02	1,242	1,242	1,220	1,230	38,000	1,230
2020-06-01	1,248	1,248	1,220	1,237	35,300	1,237
2020-05-29	1,200	1,244	1,191	1,242	74,500	1,242
2020-05-28	1,200	1,208	1,181	1,205	53,400	1,205
2020-05-27	1,186	1,193	1,164	1,190	37,900	1,190
2020-05-26	1,169	1,189	1,159	1,188	54,300	1,188
2020-05-25	1,150	1,172	1,150	1,169	33,200	1,169
2020-05-22	1,147	1,152	1,135	1,150	20,100	1,150
2020-05-21	1,139	1,148	1,130	1,147	29,900	1,147
2020-05-20	1,145	1,148	1,126	1,147	35,000	1,147
2020-05-19	1,161	1,161	1,133	1,150	25,700	1,150
2020-05-18	1,148	1,154	1,119	1,141	34,900	1,141
2020-05-15	1,142	1,152	1,103	1,138	40,500	1,138
2020-05-14	1,178	1,178	1,139	1,140	32,200	1,140
2020-05-13	1,145	1,181	1,136	1,181	49,400	1,181
2020-05-12	1,153	1,174	1,150	1,152	47,600	1,152
2020-05-11	1,168	1,175	1,151	1,153	59,100	1,153
2020-05-08	1,168	1,175	1,145	1,168	39,100	1,168
2020-05-07	1,143	1,164	1,131	1,163	50,700	1,163
2020-05-01	1,150	1,156	1,130	1,143	30,400	1,143
2020-04-30	1,190	1,190	1,161	1,161	32,100	1,161
2020-04-28	1,180	1,186	1,154	1,182	43,800	1,182
2020-04-27	1,198	1,200	1,170	1,185	46,500	1,185
2020-04-24	1,180	1,192	1,164	1,189	40,500	1,189
2020-04-23	1,135	1,175	1,135	1,175	51,700	1,175
2020-04-22	1,140	1,147	1,115	1,147	42,500	1,147
2020-04-21	1,127	1,154	1,125	1,141	35,100	1,141
2020-04-20	1,155	1,156	1,131	1,139	33,000	1,139
2020-04-17	1,184	1,193	1,149	1,160	43,400	1,160
2020-04-16	1,129	1,178	1,127	1,178	48,800	1,178
2020-04-15	1,181	1,183	1,143	1,151	67,300	1,151
2020-04-14	1,218	1,239	1,164	1,180	125,500	1,180
2020-04-13	1,163	1,243	1,153	1,213	98,500	1,213
2020-04-10	1,166	1,174	1,135	1,170	66,200	1,170
2020-04-09	1,131	1,172	1,130	1,166	77,200	1,166
2020-04-08	1,074	1,149	1,059	1,131	86,100	1,131
2020-04-07	1,068	1,089	1,041	1,080	91,600	1,080
2020-04-06	1,028	1,075	1,010	1,057	93,300	1,057
2020-04-03	1,036	1,096	1,010	1,029	102,700	1,029
2020-04-02	1,101	1,115	1,036	1,036	126,600	1,036
2020-04-01	1,186	1,188	1,109	1,117	107,100	1,117
2020-03-31	1,320	1,320	1,210	1,213	188,700	1,213
2020-03-30	1,311	1,320	1,251	1,294	243,100	1,294
2020-03-27	1,160	1,205	1,140	1,205	130,200	1,205
2020-03-26	1,122	1,148	1,086	1,138	139,300	1,138
2020-03-25	1,090	1,151	1,070	1,147	167,900	1,147
2020-03-24	1,158	1,158	1,070	1,095	136,800	1,095
2020-03-23	1,211	1,238	1,085	1,128	251,400	1,128
2020-03-19	1,395	1,525	1,196	1,196	1,469,800	1,196
2020-03-18	1,354	1,354	1,109	1,346	944,700	1,346
2020-03-17	931	1,062	925	1,054	194,800	1,054
2020-03-16	916	956	908	916	48,300	916
2020-03-13	916	927	872	901	67,700	901
2020-03-12	983	991	950	961	47,900	961
2020-03-11	1,015	1,023	995	1,002	34,800	1,002
2020-03-10	971	1,025	938	1,015	46,500	1,015
2020-03-09	1,028	1,029	971	982	36,000	982
2020-03-06	1,085	1,085	1,046	1,046	36,800	1,046
2020-03-05	1,088	1,098	1,084	1,096	38,900	1,096
2020-03-04	1,045	1,069	1,028	1,060	35,000	1,060
2020-03-03	1,106	1,129	1,057	1,057	34,400	1,057
2020-03-02	1,047	1,094	1,045	1,082	45,500	1,082
2020-02-28	1,071	1,096	1,048	1,063	69,500	1,063
2020-02-27	1,145	1,145	1,100	1,101	43,100	1,101
2020-02-26	1,174	1,174	1,125	1,147	63,000	1,147
2020-02-25	1,236	1,237	1,165	1,180	81,900	1,180
2020-02-21	1,245	1,251	1,235	1,235	30,500	1,235
2020-02-20	1,267	1,268	1,230	1,239	41,700	1,239
2020-02-19	1,260	1,270	1,251	1,251	28,100	1,251
2020-02-18	1,295	1,295	1,252	1,260	47,800	1,260
2020-02-17	1,304	1,308	1,276	1,295	29,400	1,295
2020-02-14	1,330	1,332	1,305	1,314	55,900	1,314
2020-02-13	1,338	1,338	1,314	1,332	45,300	1,332
2020-02-12	1,347	1,357	1,328	1,338	48,200	1,338
2020-02-10	1,361	1,363	1,343	1,353	40,600	1,353
2020-02-07	1,380	1,390	1,366	1,378	36,500	1,378
2020-02-06	1,415	1,424	1,405	1,409	33,500	1,409
2020-02-05	1,387	1,412	1,387	1,399	40,000	1,399
2020-02-04	1,362	1,388	1,348	1,386	21,200	1,386
2020-02-03	1,380	1,403	1,356	1,356	26,400	1,356
2020-01-31	1,400	1,412	1,354	1,383	73,600	1,383
2020-01-30	1,430	1,434	1,401	1,419	36,200	1,419
2020-01-29	1,451	1,464	1,416	1,430	67,900	1,430
2020-01-28	1,563	1,563	1,454	1,466	159,000	1,466
2020-01-27	1,397	1,573	1,395	1,570	302,700	1,570
2020-01-24	1,439	1,455	1,381	1,409	40,500	1,409
2020-01-23	1,436	1,489	1,430	1,441	80,100	1,441
2020-01-22	1,425	1,566	1,414	1,420	216,300	1,420
2020-01-21	1,324	1,409	1,319	1,382	80,000	1,382
2020-01-20	1,295	1,315	1,292	1,311	15,900	1,311
2020-01-17	1,288	1,298	1,283	1,296	10,800	1,296
2020-01-16	1,295	1,301	1,283	1,283	11,900	1,283
2020-01-15	1,280	1,290	1,272	1,290	15,300	1,290
2020-01-14	1,308	1,308	1,276	1,281	24,000	1,281
2020-01-10	1,311	1,319	1,305	1,308	10,500	1,308
2020-01-09	1,302	1,315	1,302	1,311	8,800	1,311
2020-01-08	1,326	1,326	1,294	1,300	18,400	1,300
2020-01-07	1,314	1,343	1,308	1,338	19,200	1,338
2020-01-06	1,330	1,330	1,285	1,303	23,900	1,303

分割・併合履歴： [2018-06-27]1株→2株