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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/14 | 1,350 | 1,359 | 1,346 | 1,352 | 40,900 |
| 2025/03/13 | 1,344 | 1,361 | 1,343 | 1,356 | 50,300 |
| 2025/03/12 | 1,342 | 1,344 | 1,334 | 1,344 | 32,800 |
| 2025/03/11 | 1,340 | 1,344 | 1,327 | 1,343 | 42,000 |
| 2025/03/10 | 1,364 | 1,364 | 1,340 | 1,346 | 37,900 |
| 2025/03/07 | 1,330 | 1,355 | 1,303 | 1,355 | 121,800 |
| 2025/03/06 | 1,354 | 1,361 | 1,335 | 1,342 | 57,200 |
| 2025/03/05 | 1,348 | 1,353 | 1,336 | 1,340 | 74,400 |
| 2025/03/04 | 1,362 | 1,362 | 1,320 | 1,348 | 140,100 |
| 2025/03/03 | 1,353 | 1,366 | 1,348 | 1,366 | 45,400 |
| 2025/02/28 | 1,352 | 1,354 | 1,335 | 1,344 | 56,100 |
| 2025/02/27 | 1,341 | 1,354 | 1,332 | 1,354 | 59,100 |
| 2025/02/26 | 1,354 | 1,364 | 1,332 | 1,341 | 61,100 |
| 2025/02/25 | 1,327 | 1,357 | 1,327 | 1,354 | 55,500 |
| 2025/02/21 | 1,342 | 1,349 | 1,328 | 1,331 | 76,800 |
| 2025/02/20 | 1,378 | 1,378 | 1,336 | 1,348 | 135,900 |
| 2025/02/19 | 1,378 | 1,396 | 1,378 | 1,383 | 59,000 |
| 2025/02/18 | 1,355 | 1,381 | 1,354 | 1,380 | 55,600 |
| 2025/02/17 | 1,371 | 1,375 | 1,358 | 1,361 | 113,900 |
| 2025/02/14 | 1,389 | 1,394 | 1,367 | 1,375 | 62,100 |
| 2025/02/13 | 1,395 | 1,404 | 1,383 | 1,389 | 92,400 |
| 2025/02/12 | 1,375 | 1,387 | 1,360 | 1,383 | 115,100 |
| 2025/02/10 | 1,383 | 1,412 | 1,375 | 1,375 | 192,700 |
| 2025/02/07 | 1,363 | 1,388 | 1,329 | 1,380 | 365,900 |
| 2025/02/06 | 1,421 | 1,468 | 1,415 | 1,453 | 122,100 |
| 2025/02/05 | 1,416 | 1,421 | 1,402 | 1,417 | 72,500 |
| 2025/02/04 | 1,439 | 1,454 | 1,415 | 1,419 | 89,000 |
| 2025/02/03 | 1,461 | 1,461 | 1,424 | 1,427 | 88,000 |
| 2025/01/31 | 1,488 | 1,488 | 1,468 | 1,469 | 39,100 |
| 2025/01/30 | 1,508 | 1,511 | 1,476 | 1,491 | 63,800 |
| 2025/01/29 | 1,507 | 1,519 | 1,502 | 1,509 | 88,600 |
| 2025/01/28 | 1,490 | 1,519 | 1,490 | 1,507 | 74,700 |
| 2025/01/27 | 1,498 | 1,518 | 1,485 | 1,485 | 47,300 |
| 2025/01/24 | 1,476 | 1,490 | 1,469 | 1,475 | 53,500 |
| 2025/01/23 | 1,478 | 1,482 | 1,452 | 1,470 | 84,400 |
| 2025/01/22 | 1,498 | 1,530 | 1,489 | 1,503 | 86,300 |
| 2025/01/21 | 1,526 | 1,529 | 1,481 | 1,487 | 56,800 |
| 2025/01/20 | 1,470 | 1,528 | 1,470 | 1,522 | 88,000 |
| 2025/01/17 | 1,486 | 1,486 | 1,451 | 1,461 | 39,800 |
| 2025/01/16 | 1,507 | 1,507 | 1,485 | 1,486 | 54,200 |
| 2025/01/15 | 1,525 | 1,541 | 1,497 | 1,503 | 62,000 |
| 2025/01/14 | 1,508 | 1,533 | 1,508 | 1,530 | 79,700 |
| 2025/01/10 | 1,540 | 1,541 | 1,507 | 1,517 | 95,900 |
| 2025/01/09 | 1,543 | 1,574 | 1,542 | 1,560 | 90,600 |
| 2025/01/08 | 1,570 | 1,575 | 1,534 | 1,541 | 88,500 |
| 2025/01/07 | 1,600 | 1,602 | 1,559 | 1,563 | 156,400 |
| 2025/01/06 | 1,604 | 1,606 | 1,596 | 1,596 | 82,200 |
| 2024/12/30 | 1,610 | 1,619 | 1,599 | 1,599 | 92,700 |
| 2024/12/27 | 1,581 | 1,615 | 1,581 | 1,610 | 137,300 |
| 2024/12/26 | 1,593 | 1,593 | 1,571 | 1,581 | 87,500 |
| 2024/12/25 | 1,613 | 1,613 | 1,574 | 1,593 | 95,800 |
| 2024/12/24 | 1,588 | 1,613 | 1,572 | 1,611 | 154,500 |
| 2024/12/23 | 1,547 | 1,569 | 1,538 | 1,559 | 91,600 |
| 2024/12/20 | 1,546 | 1,569 | 1,542 | 1,549 | 107,400 |
| 2024/12/19 | 1,514 | 1,558 | 1,510 | 1,536 | 82,300 |
| 2024/12/18 | 1,548 | 1,549 | 1,520 | 1,532 | 89,300 |
| 2024/12/17 | 1,552 | 1,557 | 1,541 | 1,548 | 124,000 |
| 2024/12/16 | 1,548 | 1,570 | 1,542 | 1,548 | 107,600 |
| 2024/12/13 | 1,528 | 1,537 | 1,510 | 1,523 | 103,100 |
| 2024/12/12 | 1,530 | 1,548 | 1,523 | 1,528 | 134,800 |
| 2024/12/11 | 1,527 | 1,542 | 1,520 | 1,529 | 79,500 |
| 2024/12/10 | 1,553 | 1,553 | 1,520 | 1,525 | 132,200 |
| 2024/12/09 | 1,560 | 1,572 | 1,551 | 1,556 | 88,100 |
| 2024/12/06 | 1,590 | 1,590 | 1,550 | 1,550 | 104,400 |
| 2024/12/05 | 1,590 | 1,611 | 1,587 | 1,603 | 161,900 |
| 2024/12/04 | 1,623 | 1,633 | 1,590 | 1,603 | 212,400 |
| 2024/12/03 | 1,634 | 1,640 | 1,595 | 1,632 | 170,300 |
| 2024/12/02 | 1,600 | 1,635 | 1,591 | 1,635 | 158,500 |
| 2024/11/29 | 1,598 | 1,643 | 1,590 | 1,614 | 284,200 |
| 2024/11/28 | 1,546 | 1,630 | 1,539 | 1,622 | 455,200 |
| 2024/11/27 | 1,573 | 1,573 | 1,500 | 1,523 | 362,600 |
| 2024/11/26 | 1,481 | 1,527 | 1,467 | 1,507 | 344,500 |
| 2024/11/25 | 1,465 | 1,488 | 1,456 | 1,481 | 136,100 |
| 2024/11/22 | 1,437 | 1,458 | 1,426 | 1,458 | 124,100 |
| 2024/11/21 | 1,428 | 1,437 | 1,410 | 1,423 | 65,300 |
| 2024/11/20 | 1,419 | 1,447 | 1,415 | 1,420 | 155,600 |
| 2024/11/19 | 1,365 | 1,421 | 1,365 | 1,411 | 182,100 |
| 2024/11/18 | 1,364 | 1,376 | 1,357 | 1,370 | 46,400 |
| 2024/11/15 | 1,390 | 1,391 | 1,339 | 1,363 | 69,300 |
| 2024/11/14 | 1,369 | 1,384 | 1,353 | 1,372 | 160,500 |
| 2024/11/13 | 1,296 | 1,361 | 1,290 | 1,341 | 228,300 |
| 2024/11/12 | 1,300 | 1,338 | 1,300 | 1,325 | 106,200 |
| 2024/11/11 | 1,299 | 1,303 | 1,283 | 1,292 | 78,500 |
| 2024/11/08 | 1,305 | 1,310 | 1,286 | 1,293 | 45,300 |
| 2024/11/07 | 1,295 | 1,324 | 1,295 | 1,305 | 56,400 |
| 2024/11/06 | 1,299 | 1,308 | 1,292 | 1,293 | 54,700 |
| 2024/11/05 | 1,301 | 1,302 | 1,286 | 1,289 | 37,000 |
| 2024/11/01 | 1,302 | 1,316 | 1,290 | 1,292 | 37,600 |
| 2024/10/31 | 1,314 | 1,324 | 1,302 | 1,317 | 41,200 |
| 2024/10/30 | 1,312 | 1,337 | 1,312 | 1,319 | 104,300 |
| 2024/10/29 | 1,313 | 1,320 | 1,300 | 1,311 | 46,000 |
| 2024/10/28 | 1,269 | 1,323 | 1,268 | 1,312 | 86,700 |
| 2024/10/25 | 1,264 | 1,274 | 1,260 | 1,260 | 39,800 |
| 2024/10/24 | 1,267 | 1,280 | 1,266 | 1,273 | 33,200 |
| 2024/10/23 | 1,291 | 1,291 | 1,276 | 1,276 | 41,600 |
| 2024/10/22 | 1,315 | 1,325 | 1,293 | 1,294 | 42,300 |
| 2024/10/21 | 1,316 | 1,326 | 1,314 | 1,315 | 21,100 |
| 2024/10/18 | 1,313 | 1,324 | 1,313 | 1,321 | 15,800 |
| 2024/10/17 | 1,310 | 1,321 | 1,310 | 1,313 | 23,600 |
| 2024/10/16 | 1,305 | 1,324 | 1,300 | 1,309 | 27,700 |