富士製薬工業(4554)の株価時系列情報
富士製薬工業(4554)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/01/08 | 1,919 | 1,938 | 1,911 | 1,911 | 52,800 |
| 2026/01/07 | 1,891 | 1,927 | 1,885 | 1,908 | 72,300 |
| 2026/01/06 | 1,925 | 1,927 | 1,898 | 1,903 | 92,400 |
| 2026/01/05 | 1,890 | 1,930 | 1,888 | 1,908 | 87,000 |
| 2025/12/30 | 1,878 | 1,915 | 1,878 | 1,888 | 95,400 |
| 2025/12/29 | 1,902 | 1,911 | 1,869 | 1,883 | 97,800 |
| 2025/12/26 | 1,876 | 1,909 | 1,876 | 1,900 | 83,800 |
| 2025/12/25 | 1,869 | 1,893 | 1,867 | 1,875 | 88,500 |
| 2025/12/24 | 1,886 | 1,893 | 1,847 | 1,854 | 75,400 |
| 2025/12/23 | 1,863 | 1,905 | 1,863 | 1,901 | 108,500 |
| 2025/12/22 | 1,890 | 1,890 | 1,849 | 1,869 | 96,900 |
| 2025/12/19 | 1,904 | 1,904 | 1,841 | 1,858 | 174,200 |
| 2025/12/18 | 1,852 | 1,911 | 1,837 | 1,908 | 157,400 |
| 2025/12/17 | 1,861 | 1,869 | 1,827 | 1,837 | 106,800 |
| 2025/12/16 | 1,802 | 1,847 | 1,794 | 1,847 | 105,200 |
| 2025/12/15 | 1,762 | 1,805 | 1,762 | 1,802 | 63,800 |
| 2025/12/12 | 1,743 | 1,780 | 1,743 | 1,770 | 76,800 |
| 2025/12/11 | 1,756 | 1,765 | 1,721 | 1,729 | 65,700 |
| 2025/12/10 | 1,726 | 1,767 | 1,726 | 1,756 | 58,000 |
| 2025/12/09 | 1,714 | 1,736 | 1,709 | 1,726 | 50,700 |
| 2025/12/08 | 1,708 | 1,744 | 1,708 | 1,715 | 85,000 |
| 2025/12/05 | 1,731 | 1,737 | 1,685 | 1,690 | 223,800 |
| 2025/12/04 | 1,761 | 1,780 | 1,695 | 1,750 | 279,800 |
| 2025/12/03 | 1,774 | 1,796 | 1,748 | 1,784 | 97,100 |
| 2025/12/02 | 1,757 | 1,804 | 1,753 | 1,788 | 91,200 |
| 2025/12/01 | 1,793 | 1,814 | 1,746 | 1,769 | 126,900 |
| 2025/11/28 | 1,716 | 1,772 | 1,713 | 1,769 | 65,100 |
| 2025/11/27 | 1,745 | 1,750 | 1,720 | 1,729 | 55,700 |
| 2025/11/26 | 1,736 | 1,765 | 1,716 | 1,757 | 88,600 |
| 2025/11/25 | 1,742 | 1,770 | 1,730 | 1,739 | 112,600 |
| 2025/11/21 | 1,680 | 1,771 | 1,678 | 1,759 | 229,300 |
| 2025/11/20 | 1,671 | 1,680 | 1,664 | 1,680 | 60,500 |
| 2025/11/19 | 1,667 | 1,685 | 1,661 | 1,667 | 64,200 |
| 2025/11/18 | 1,659 | 1,687 | 1,656 | 1,667 | 85,100 |
| 2025/11/17 | 1,681 | 1,685 | 1,659 | 1,671 | 89,300 |
| 2025/11/14 | 1,650 | 1,688 | 1,638 | 1,678 | 105,300 |
| 2025/11/13 | 1,647 | 1,675 | 1,639 | 1,659 | 109,800 |
| 2025/11/12 | 1,600 | 1,655 | 1,572 | 1,652 | 254,700 |
| 2025/11/11 | 1,604 | 1,604 | 1,550 | 1,560 | 110,500 |
| 2025/11/10 | 1,588 | 1,602 | 1,576 | 1,602 | 96,200 |
| 2025/11/07 | 1,590 | 1,598 | 1,562 | 1,575 | 36,100 |
| 2025/11/06 | 1,577 | 1,592 | 1,563 | 1,585 | 37,000 |
| 2025/11/05 | 1,580 | 1,609 | 1,554 | 1,572 | 46,800 |
| 2025/11/04 | 1,580 | 1,622 | 1,578 | 1,606 | 95,700 |
| 2025/10/31 | 1,570 | 1,588 | 1,550 | 1,578 | 63,200 |
| 2025/10/30 | 1,580 | 1,594 | 1,567 | 1,569 | 62,100 |
| 2025/10/29 | 1,615 | 1,615 | 1,569 | 1,577 | 71,700 |
| 2025/10/28 | 1,672 | 1,680 | 1,607 | 1,607 | 133,200 |
| 2025/10/27 | 1,615 | 1,674 | 1,613 | 1,672 | 160,900 |
| 2025/10/24 | 1,590 | 1,592 | 1,575 | 1,592 | 38,600 |
| 2025/10/23 | 1,606 | 1,610 | 1,590 | 1,603 | 58,100 |
| 2025/10/22 | 1,589 | 1,620 | 1,589 | 1,606 | 101,700 |
| 2025/10/21 | 1,604 | 1,608 | 1,587 | 1,587 | 42,900 |
| 2025/10/20 | 1,616 | 1,616 | 1,595 | 1,608 | 44,000 |
| 2025/10/17 | 1,618 | 1,630 | 1,593 | 1,599 | 75,000 |
| 2025/10/16 | 1,612 | 1,654 | 1,610 | 1,645 | 124,000 |
| 2025/10/15 | 1,565 | 1,610 | 1,565 | 1,610 | 83,800 |
| 2025/10/14 | 1,547 | 1,578 | 1,535 | 1,559 | 98,500 |
| 2025/10/10 | 1,556 | 1,588 | 1,553 | 1,581 | 81,100 |
| 2025/10/09 | 1,569 | 1,588 | 1,564 | 1,580 | 75,100 |
| 2025/10/08 | 1,581 | 1,587 | 1,563 | 1,563 | 32,300 |
| 2025/10/07 | 1,569 | 1,579 | 1,562 | 1,575 | 48,500 |
| 2025/10/06 | 1,588 | 1,610 | 1,575 | 1,575 | 93,400 |
| 2025/10/03 | 1,523 | 1,559 | 1,516 | 1,553 | 69,800 |
| 2025/10/02 | 1,495 | 1,519 | 1,489 | 1,510 | 57,100 |
| 2025/10/01 | 1,533 | 1,546 | 1,478 | 1,484 | 120,200 |
| 2025/09/30 | 1,558 | 1,559 | 1,537 | 1,546 | 30,500 |
| 2025/09/29 | 1,553 | 1,564 | 1,538 | 1,558 | 51,900 |
| 2025/09/26 | 1,562 | 1,578 | 1,559 | 1,575 | 62,700 |
| 2025/09/25 | 1,571 | 1,577 | 1,562 | 1,570 | 70,500 |
| 2025/09/24 | 1,560 | 1,567 | 1,548 | 1,564 | 56,100 |
| 2025/09/22 | 1,569 | 1,574 | 1,551 | 1,557 | 69,300 |
| 2025/09/19 | 1,560 | 1,573 | 1,535 | 1,539 | 123,500 |
| 2025/09/18 | 1,545 | 1,562 | 1,539 | 1,543 | 51,600 |
| 2025/09/17 | 1,571 | 1,571 | 1,536 | 1,539 | 73,700 |
| 2025/09/16 | 1,586 | 1,587 | 1,562 | 1,583 | 90,200 |
| 2025/09/12 | 1,610 | 1,613 | 1,585 | 1,593 | 138,600 |
| 2025/09/11 | 1,615 | 1,615 | 1,603 | 1,614 | 63,000 |
| 2025/09/10 | 1,600 | 1,619 | 1,600 | 1,612 | 96,900 |
| 2025/09/09 | 1,585 | 1,618 | 1,580 | 1,605 | 127,100 |
| 2025/09/08 | 1,575 | 1,597 | 1,566 | 1,590 | 109,400 |
| 2025/09/05 | 1,547 | 1,575 | 1,546 | 1,575 | 119,500 |
| 2025/09/04 | 1,525 | 1,540 | 1,514 | 1,532 | 109,100 |
| 2025/09/03 | 1,535 | 1,539 | 1,511 | 1,520 | 134,800 |
| 2025/09/02 | 1,536 | 1,541 | 1,521 | 1,535 | 115,000 |
| 2025/09/01 | 1,600 | 1,600 | 1,516 | 1,534 | 264,600 |
| 2025/08/29 | 1,500 | 1,521 | 1,500 | 1,508 | 130,500 |
| 2025/08/28 | 1,485 | 1,499 | 1,466 | 1,497 | 110,500 |
| 2025/08/27 | 1,457 | 1,475 | 1,457 | 1,462 | 62,500 |
| 2025/08/26 | 1,455 | 1,463 | 1,437 | 1,455 | 66,100 |
| 2025/08/25 | 1,475 | 1,475 | 1,451 | 1,455 | 39,200 |
| 2025/08/22 | 1,467 | 1,473 | 1,460 | 1,470 | 27,900 |
| 2025/08/21 | 1,460 | 1,475 | 1,457 | 1,467 | 66,500 |
| 2025/08/20 | 1,467 | 1,471 | 1,462 | 1,462 | 50,000 |
| 2025/08/19 | 1,450 | 1,475 | 1,445 | 1,467 | 53,400 |
| 2025/08/18 | 1,450 | 1,467 | 1,449 | 1,450 | 77,800 |
| 2025/08/15 | 1,446 | 1,455 | 1,443 | 1,450 | 49,600 |
| 2025/08/14 | 1,455 | 1,455 | 1,444 | 1,446 | 51,800 |
| 2025/08/13 | 1,421 | 1,455 | 1,421 | 1,455 | 132,600 |
| 2025/08/12 | 1,400 | 1,423 | 1,399 | 1,421 | 87,700 |
| 2025/08/08 | 1,396 | 1,420 | 1,366 | 1,397 | 117,200 |
| 2025/08/07 | 1,425 | 1,430 | 1,410 | 1,415 | 86,400 |
| 2025/08/06 | 1,393 | 1,413 | 1,393 | 1,410 | 45,600 |
| 2025/08/05 | 1,379 | 1,399 | 1,378 | 1,391 | 33,300 |
| 2025/08/04 | 1,380 | 1,386 | 1,373 | 1,379 | 70,800 |
| 2025/08/01 | 1,401 | 1,410 | 1,386 | 1,392 | 82,900 |
| 2025/07/31 | 1,384 | 1,414 | 1,384 | 1,406 | 49,000 |
| 2025/07/30 | 1,393 | 1,393 | 1,372 | 1,384 | 105,200 |
| 2025/07/29 | 1,407 | 1,413 | 1,396 | 1,413 | 48,000 |
| 2025/07/28 | 1,407 | 1,421 | 1,405 | 1,419 | 53,500 |
| 2025/07/25 | 1,400 | 1,413 | 1,395 | 1,398 | 58,100 |
| 2025/07/24 | 1,379 | 1,402 | 1,374 | 1,395 | 152,300 |
| 2025/07/23 | 1,385 | 1,389 | 1,367 | 1,385 | 110,900 |
| 2025/07/22 | 1,345 | 1,388 | 1,340 | 1,380 | 129,900 |
| 2025/07/18 | 1,361 | 1,369 | 1,345 | 1,347 | 109,300 |
| 2025/07/17 | 1,326 | 1,350 | 1,326 | 1,350 | 56,500 |
| 2025/07/16 | 1,334 | 1,334 | 1,321 | 1,325 | 58,300 |
| 2025/07/15 | 1,340 | 1,343 | 1,326 | 1,335 | 84,400 |
| 2025/07/14 | 1,335 | 1,346 | 1,329 | 1,340 | 23,700 |
| 2025/07/11 | 1,325 | 1,347 | 1,325 | 1,327 | 38,700 |
| 2025/07/10 | 1,331 | 1,332 | 1,321 | 1,324 | 39,800 |
| 2025/07/09 | 1,326 | 1,336 | 1,322 | 1,332 | 33,700 |
| 2025/07/08 | 1,326 | 1,328 | 1,318 | 1,323 | 42,100 |
| 2025/07/07 | 1,342 | 1,345 | 1,330 | 1,331 | 53,100 |
| 2025/07/04 | 1,333 | 1,351 | 1,332 | 1,342 | 24,800 |
| 2025/07/03 | 1,348 | 1,354 | 1,322 | 1,337 | 68,200 |
| 2025/07/02 | 1,342 | 1,354 | 1,339 | 1,348 | 46,500 |
| 2025/07/01 | 1,380 | 1,380 | 1,344 | 1,355 | 58,700 |
| 2025/06/30 | 1,411 | 1,415 | 1,382 | 1,386 | 78,400 |
| 2025/06/27 | 1,430 | 1,432 | 1,402 | 1,415 | 127,800 |
| 2025/06/26 | 1,390 | 1,423 | 1,364 | 1,416 | 257,200 |
| 2025/06/25 | 1,322 | 1,331 | 1,319 | 1,330 | 24,400 |
| 2025/06/24 | 1,326 | 1,330 | 1,318 | 1,325 | 17,800 |
| 2025/06/23 | 1,329 | 1,331 | 1,307 | 1,320 | 35,000 |
| 2025/06/20 | 1,322 | 1,334 | 1,320 | 1,329 | 42,300 |
| 2025/06/19 | 1,332 | 1,333 | 1,317 | 1,322 | 27,800 |
| 2025/06/18 | 1,322 | 1,337 | 1,322 | 1,333 | 23,500 |
| 2025/06/17 | 1,321 | 1,330 | 1,319 | 1,325 | 32,600 |
| 2025/06/16 | 1,324 | 1,335 | 1,311 | 1,319 | 46,800 |
| 2025/06/13 | 1,317 | 1,325 | 1,310 | 1,323 | 55,200 |
| 2025/06/12 | 1,311 | 1,320 | 1,311 | 1,317 | 25,500 |
| 2025/06/11 | 1,308 | 1,319 | 1,302 | 1,313 | 33,900 |
| 2025/06/10 | 1,300 | 1,311 | 1,297 | 1,299 | 43,000 |
| 2025/06/09 | 1,294 | 1,303 | 1,294 | 1,297 | 28,100 |
| 2025/06/06 | 1,300 | 1,311 | 1,288 | 1,288 | 29,700 |
| 2025/06/05 | 1,290 | 1,297 | 1,283 | 1,294 | 29,700 |
| 2025/06/04 | 1,293 | 1,307 | 1,290 | 1,291 | 50,400 |
| 2025/06/03 | 1,312 | 1,312 | 1,283 | 1,286 | 51,400 |
| 2025/06/02 | 1,315 | 1,315 | 1,297 | 1,312 | 48,700 |
| 2025/05/30 | 1,290 | 1,318 | 1,290 | 1,318 | 37,600 |
| 2025/05/29 | 1,304 | 1,304 | 1,292 | 1,294 | 30,000 |
| 2025/05/28 | 1,301 | 1,307 | 1,287 | 1,292 | 49,200 |
| 2025/05/27 | 1,277 | 1,297 | 1,277 | 1,297 | 38,200 |
| 2025/05/26 | 1,288 | 1,292 | 1,276 | 1,276 | 29,000 |
| 2025/05/23 | 1,283 | 1,285 | 1,276 | 1,285 | 19,700 |
| 2025/05/22 | 1,277 | 1,295 | 1,277 | 1,277 | 39,300 |
| 2025/05/21 | 1,281 | 1,293 | 1,280 | 1,285 | 46,600 |
| 2025/05/20 | 1,277 | 1,289 | 1,267 | 1,267 | 63,400 |
| 2025/05/19 | 1,263 | 1,281 | 1,255 | 1,274 | 73,300 |
| 2025/05/16 | 1,253 | 1,271 | 1,253 | 1,264 | 36,400 |
| 2025/05/15 | 1,251 | 1,263 | 1,233 | 1,253 | 82,500 |
| 2025/05/14 | 1,270 | 1,270 | 1,244 | 1,256 | 98,000 |
| 2025/05/13 | 1,308 | 1,317 | 1,271 | 1,273 | 106,100 |
| 2025/05/12 | 1,310 | 1,313 | 1,292 | 1,302 | 64,600 |
| 2025/05/09 | 1,301 | 1,337 | 1,301 | 1,310 | 174,100 |
| 2025/05/08 | 1,390 | 1,392 | 1,354 | 1,375 | 87,300 |
| 2025/05/07 | 1,359 | 1,397 | 1,343 | 1,368 | 148,600 |
| 2025/05/02 | 1,365 | 1,372 | 1,348 | 1,361 | 28,200 |
| 2025/05/01 | 1,362 | 1,366 | 1,351 | 1,357 | 23,500 |
| 2025/04/30 | 1,375 | 1,375 | 1,357 | 1,366 | 22,800 |
| 2025/04/28 | 1,355 | 1,381 | 1,355 | 1,370 | 23,500 |
| 2025/04/25 | 1,355 | 1,370 | 1,355 | 1,355 | 24,300 |
| 2025/04/24 | 1,368 | 1,371 | 1,354 | 1,355 | 25,300 |
| 2025/04/23 | 1,353 | 1,370 | 1,347 | 1,362 | 33,600 |
| 2025/04/22 | 1,342 | 1,355 | 1,335 | 1,352 | 31,000 |
| 2025/04/21 | 1,326 | 1,332 | 1,314 | 1,330 | 20,300 |
| 2025/04/18 | 1,322 | 1,340 | 1,308 | 1,338 | 36,500 |
| 2025/04/17 | 1,314 | 1,315 | 1,295 | 1,303 | 29,500 |
| 2025/04/16 | 1,337 | 1,341 | 1,309 | 1,317 | 39,100 |
| 2025/04/15 | 1,301 | 1,321 | 1,301 | 1,317 | 32,100 |
| 2025/04/14 | 1,292 | 1,309 | 1,285 | 1,295 | 42,800 |
| 2025/04/11 | 1,257 | 1,276 | 1,238 | 1,268 | 66,100 |
| 2025/04/10 | 1,315 | 1,320 | 1,290 | 1,306 | 61,500 |
| 2025/04/09 | 1,232 | 1,270 | 1,232 | 1,256 | 159,900 |
| 2025/04/08 | 1,241 | 1,249 | 1,206 | 1,249 | 102,900 |
| 2025/04/07 | 1,193 | 1,225 | 1,180 | 1,181 | 147,600 |
| 2025/04/04 | 1,283 | 1,283 | 1,229 | 1,253 | 132,900 |
| 2025/04/03 | 1,261 | 1,301 | 1,261 | 1,295 | 66,600 |
| 2025/04/02 | 1,346 | 1,346 | 1,313 | 1,315 | 55,800 |
| 2025/04/01 | 1,343 | 1,356 | 1,337 | 1,337 | 42,600 |
| 2025/03/31 | 1,378 | 1,378 | 1,331 | 1,336 | 79,600 |
| 2025/03/28 | 1,399 | 1,404 | 1,385 | 1,389 | 47,100 |
| 2025/03/27 | 1,408 | 1,419 | 1,396 | 1,419 | 60,000 |
| 2025/03/26 | 1,400 | 1,414 | 1,398 | 1,412 | 54,300 |
| 2025/03/25 | 1,389 | 1,399 | 1,383 | 1,397 | 40,700 |
| 2025/03/24 | 1,410 | 1,410 | 1,383 | 1,394 | 52,500 |
| 2025/03/21 | 1,399 | 1,402 | 1,388 | 1,402 | 43,800 |
| 2025/03/19 | 1,384 | 1,405 | 1,376 | 1,399 | 52,600 |
| 2025/03/18 | 1,365 | 1,384 | 1,365 | 1,373 | 47,600 |
| 2025/03/17 | 1,362 | 1,368 | 1,352 | 1,364 | 39,300 |