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 |
|---|---|---|---|---|---|
| 2024/08/30 | 1,343 | 1,359 | 1,335 | 1,359 | 77,900 |
| 2024/08/29 | 1,343 | 1,352 | 1,326 | 1,330 | 81,800 |
| 2024/08/28 | 1,358 | 1,358 | 1,336 | 1,345 | 61,300 |
| 2024/08/27 | 1,333 | 1,377 | 1,333 | 1,373 | 79,400 |
| 2024/08/26 | 1,354 | 1,359 | 1,333 | 1,343 | 82,100 |
| 2024/08/23 | 1,360 | 1,373 | 1,352 | 1,355 | 64,200 |
| 2024/08/22 | 1,352 | 1,369 | 1,346 | 1,352 | 77,000 |
| 2024/08/21 | 1,356 | 1,373 | 1,351 | 1,355 | 79,200 |
| 2024/08/20 | 1,382 | 1,391 | 1,350 | 1,367 | 181,600 |
| 2024/08/19 | 1,383 | 1,406 | 1,362 | 1,369 | 562,000 |
| 2024/08/16 | 1,280 | 1,287 | 1,264 | 1,286 | 81,800 |
| 2024/08/15 | 1,237 | 1,265 | 1,231 | 1,252 | 47,600 |
| 2024/08/14 | 1,223 | 1,243 | 1,210 | 1,240 | 82,900 |
| 2024/08/13 | 1,220 | 1,225 | 1,205 | 1,222 | 88,300 |
| 2024/08/09 | 1,279 | 1,279 | 1,183 | 1,213 | 172,000 |
| 2024/08/08 | 1,200 | 1,217 | 1,186 | 1,190 | 80,100 |
| 2024/08/07 | 1,161 | 1,237 | 1,161 | 1,202 | 127,100 |
| 2024/08/06 | 1,183 | 1,226 | 1,155 | 1,215 | 224,000 |
| 2024/08/05 | 1,178 | 1,214 | 1,089 | 1,093 | 252,100 |
| 2024/08/02 | 1,300 | 1,306 | 1,268 | 1,268 | 180,100 |
| 2024/08/01 | 1,402 | 1,402 | 1,349 | 1,350 | 98,600 |
| 2024/07/31 | 1,375 | 1,405 | 1,366 | 1,405 | 50,500 |
| 2024/07/30 | 1,392 | 1,392 | 1,369 | 1,376 | 82,100 |
| 2024/07/29 | 1,388 | 1,402 | 1,386 | 1,391 | 61,800 |
| 2024/07/26 | 1,383 | 1,395 | 1,371 | 1,371 | 82,700 |
| 2024/07/25 | 1,400 | 1,400 | 1,379 | 1,382 | 132,300 |
| 2024/07/24 | 1,427 | 1,433 | 1,406 | 1,406 | 84,400 |
| 2024/07/23 | 1,428 | 1,436 | 1,420 | 1,434 | 71,600 |
| 2024/07/22 | 1,458 | 1,460 | 1,414 | 1,415 | 221,800 |
| 2024/07/19 | 1,458 | 1,484 | 1,418 | 1,466 | 925,000 |
| 2024/07/18 | 1,555 | 1,570 | 1,551 | 1,551 | 56,200 |
| 2024/07/17 | 1,554 | 1,583 | 1,549 | 1,564 | 91,400 |
| 2024/07/16 | 1,550 | 1,565 | 1,540 | 1,540 | 78,600 |
| 2024/07/12 | 1,526 | 1,547 | 1,520 | 1,532 | 59,000 |
| 2024/07/11 | 1,523 | 1,537 | 1,511 | 1,533 | 69,300 |
| 2024/07/10 | 1,500 | 1,505 | 1,489 | 1,498 | 51,400 |
| 2024/07/09 | 1,480 | 1,521 | 1,478 | 1,504 | 103,900 |
| 2024/07/08 | 1,510 | 1,528 | 1,486 | 1,490 | 66,500 |
| 2024/07/05 | 1,475 | 1,510 | 1,475 | 1,507 | 104,000 |
| 2024/07/04 | 1,479 | 1,480 | 1,461 | 1,475 | 138,500 |
| 2024/07/03 | 1,469 | 1,481 | 1,469 | 1,479 | 87,000 |
| 2024/07/02 | 1,478 | 1,490 | 1,464 | 1,469 | 122,400 |
| 2024/07/01 | 1,502 | 1,511 | 1,478 | 1,478 | 94,200 |
| 2024/06/28 | 1,500 | 1,504 | 1,482 | 1,496 | 101,300 |
| 2024/06/27 | 1,454 | 1,497 | 1,454 | 1,489 | 123,900 |
| 2024/06/26 | 1,438 | 1,453 | 1,431 | 1,444 | 109,500 |
| 2024/06/25 | 1,435 | 1,452 | 1,434 | 1,437 | 139,300 |
| 2024/06/24 | 1,448 | 1,450 | 1,435 | 1,444 | 91,300 |
| 2024/06/21 | 1,483 | 1,494 | 1,428 | 1,441 | 118,100 |
| 2024/06/20 | 1,499 | 1,499 | 1,460 | 1,479 | 85,800 |
| 2024/06/19 | 1,476 | 1,500 | 1,476 | 1,497 | 73,500 |
| 2024/06/18 | 1,472 | 1,485 | 1,465 | 1,472 | 62,300 |
| 2024/06/17 | 1,427 | 1,471 | 1,422 | 1,463 | 122,700 |
| 2024/06/14 | 1,401 | 1,458 | 1,401 | 1,450 | 111,800 |
| 2024/06/13 | 1,434 | 1,434 | 1,413 | 1,417 | 76,000 |
| 2024/06/12 | 1,445 | 1,453 | 1,432 | 1,434 | 65,500 |
| 2024/06/11 | 1,490 | 1,490 | 1,445 | 1,445 | 69,500 |
| 2024/06/10 | 1,458 | 1,494 | 1,458 | 1,488 | 67,100 |
| 2024/06/07 | 1,487 | 1,487 | 1,456 | 1,457 | 73,800 |
| 2024/06/06 | 1,489 | 1,503 | 1,470 | 1,487 | 71,800 |
| 2024/06/05 | 1,493 | 1,494 | 1,469 | 1,481 | 61,000 |
| 2024/06/04 | 1,500 | 1,516 | 1,491 | 1,494 | 43,500 |
| 2024/06/03 | 1,486 | 1,514 | 1,486 | 1,510 | 51,600 |
| 2024/05/31 | 1,458 | 1,491 | 1,458 | 1,485 | 88,100 |
| 2024/05/30 | 1,442 | 1,458 | 1,433 | 1,458 | 57,000 |
| 2024/05/29 | 1,470 | 1,477 | 1,457 | 1,457 | 42,100 |
| 2024/05/28 | 1,500 | 1,500 | 1,464 | 1,474 | 93,900 |
| 2024/05/27 | 1,482 | 1,514 | 1,477 | 1,500 | 57,100 |
| 2024/05/24 | 1,457 | 1,495 | 1,454 | 1,477 | 129,400 |
| 2024/05/23 | 1,450 | 1,492 | 1,430 | 1,483 | 159,100 |
| 2024/05/22 | 1,505 | 1,506 | 1,437 | 1,442 | 304,100 |
| 2024/05/21 | 1,516 | 1,539 | 1,515 | 1,518 | 59,600 |
| 2024/05/20 | 1,513 | 1,545 | 1,510 | 1,518 | 93,300 |
| 2024/05/17 | 1,517 | 1,534 | 1,505 | 1,523 | 40,500 |
| 2024/05/16 | 1,530 | 1,530 | 1,501 | 1,510 | 48,600 |
| 2024/05/15 | 1,520 | 1,544 | 1,516 | 1,529 | 55,000 |
| 2024/05/14 | 1,530 | 1,530 | 1,503 | 1,518 | 98,800 |
| 2024/05/13 | 1,560 | 1,562 | 1,491 | 1,544 | 198,100 |
| 2024/05/10 | 1,481 | 1,615 | 1,478 | 1,589 | 348,100 |
| 2024/05/09 | 1,612 | 1,612 | 1,557 | 1,563 | 173,200 |
| 2024/05/08 | 1,601 | 1,604 | 1,586 | 1,602 | 88,600 |
| 2024/05/07 | 1,609 | 1,609 | 1,585 | 1,600 | 58,100 |
| 2024/05/02 | 1,606 | 1,607 | 1,591 | 1,601 | 48,700 |
| 2024/05/01 | 1,577 | 1,605 | 1,575 | 1,596 | 56,200 |
| 2024/04/30 | 1,571 | 1,596 | 1,558 | 1,590 | 47,800 |
| 2024/04/26 | 1,542 | 1,556 | 1,536 | 1,552 | 36,100 |
| 2024/04/25 | 1,570 | 1,570 | 1,543 | 1,543 | 44,800 |
| 2024/04/24 | 1,572 | 1,578 | 1,558 | 1,572 | 57,000 |
| 2024/04/23 | 1,553 | 1,557 | 1,541 | 1,557 | 66,000 |
| 2024/04/22 | 1,523 | 1,548 | 1,519 | 1,537 | 66,700 |
| 2024/04/19 | 1,541 | 1,546 | 1,506 | 1,523 | 79,000 |
| 2024/04/18 | 1,515 | 1,565 | 1,513 | 1,552 | 60,900 |
| 2024/04/17 | 1,540 | 1,544 | 1,515 | 1,520 | 93,200 |
| 2024/04/16 | 1,577 | 1,591 | 1,549 | 1,550 | 166,200 |
| 2024/04/15 | 1,570 | 1,598 | 1,566 | 1,596 | 49,500 |
| 2024/04/12 | 1,597 | 1,604 | 1,578 | 1,580 | 66,200 |
| 2024/04/11 | 1,600 | 1,604 | 1,585 | 1,597 | 51,800 |
| 2024/04/10 | 1,603 | 1,621 | 1,602 | 1,615 | 80,400 |
| 2024/04/09 | 1,570 | 1,607 | 1,570 | 1,603 | 78,500 |
| 2024/04/08 | 1,603 | 1,603 | 1,566 | 1,570 | 92,800 |
| 2024/04/05 | 1,585 | 1,593 | 1,570 | 1,587 | 90,200 |
| 2024/04/04 | 1,598 | 1,609 | 1,570 | 1,606 | 155,600 |
| 2024/04/03 | 1,586 | 1,600 | 1,559 | 1,582 | 154,200 |
| 2024/04/02 | 1,643 | 1,643 | 1,598 | 1,603 | 130,700 |
| 2024/04/01 | 1,660 | 1,660 | 1,625 | 1,635 | 95,100 |
| 2024/03/29 | 1,628 | 1,658 | 1,628 | 1,656 | 115,100 |
| 2024/03/28 | 1,630 | 1,635 | 1,612 | 1,626 | 65,200 |
| 2024/03/27 | 1,642 | 1,654 | 1,632 | 1,636 | 165,100 |
| 2024/03/26 | 1,617 | 1,640 | 1,611 | 1,639 | 102,100 |
| 2024/03/25 | 1,642 | 1,644 | 1,620 | 1,623 | 126,000 |
| 2024/03/22 | 1,678 | 1,678 | 1,637 | 1,646 | 174,800 |
| 2024/03/21 | 1,696 | 1,731 | 1,664 | 1,677 | 185,100 |
| 2024/03/19 | 1,678 | 1,694 | 1,671 | 1,682 | 80,000 |
| 2024/03/18 | 1,682 | 1,695 | 1,661 | 1,671 | 86,000 |
| 2024/03/15 | 1,680 | 1,687 | 1,661 | 1,682 | 111,900 |
| 2024/03/14 | 1,650 | 1,687 | 1,650 | 1,687 | 104,200 |
| 2024/03/13 | 1,659 | 1,661 | 1,621 | 1,649 | 127,200 |
| 2024/03/12 | 1,631 | 1,655 | 1,617 | 1,646 | 111,700 |
| 2024/03/11 | 1,676 | 1,682 | 1,621 | 1,645 | 175,400 |
| 2024/03/08 | 1,675 | 1,712 | 1,670 | 1,692 | 115,300 |
| 2024/03/07 | 1,719 | 1,728 | 1,685 | 1,696 | 143,500 |
| 2024/03/06 | 1,681 | 1,722 | 1,680 | 1,712 | 185,100 |
| 2024/03/05 | 1,665 | 1,682 | 1,644 | 1,681 | 152,400 |
| 2024/03/04 | 1,702 | 1,702 | 1,661 | 1,672 | 208,200 |
| 2024/03/01 | 1,742 | 1,742 | 1,703 | 1,703 | 185,000 |
| 2024/02/29 | 1,694 | 1,762 | 1,691 | 1,754 | 224,800 |
| 2024/02/28 | 1,715 | 1,737 | 1,674 | 1,694 | 267,300 |
| 2024/02/27 | 1,699 | 1,714 | 1,689 | 1,706 | 165,700 |
| 2024/02/26 | 1,727 | 1,739 | 1,687 | 1,717 | 243,300 |
| 2024/02/22 | 1,727 | 1,731 | 1,700 | 1,721 | 205,800 |
| 2024/02/21 | 1,775 | 1,789 | 1,728 | 1,730 | 242,300 |
| 2024/02/20 | 1,809 | 1,835 | 1,754 | 1,771 | 414,400 |
| 2024/02/19 | 1,719 | 1,798 | 1,711 | 1,796 | 554,600 |
| 2024/02/16 | 1,622 | 1,708 | 1,607 | 1,682 | 549,400 |
| 2024/02/15 | 1,660 | 1,679 | 1,581 | 1,591 | 445,200 |
| 2024/02/14 | 1,691 | 1,700 | 1,612 | 1,655 | 557,800 |
| 2024/02/13 | 1,716 | 1,757 | 1,680 | 1,705 | 1,005,400 |
| 2024/02/09 | 1,661 | 1,696 | 1,581 | 1,678 | 2,218,400 |
| 2024/02/08 | 2,005 | 2,005 | 1,949 | 1,981 | 254,500 |
| 2024/02/07 | 1,951 | 1,977 | 1,939 | 1,975 | 110,600 |
| 2024/02/06 | 1,950 | 1,985 | 1,949 | 1,963 | 191,900 |
| 2024/02/05 | 2,037 | 2,037 | 1,934 | 1,944 | 244,700 |
| 2024/02/02 | 1,995 | 2,022 | 1,988 | 2,020 | 188,900 |
| 2024/02/01 | 1,970 | 1,996 | 1,960 | 1,986 | 144,700 |
| 2024/01/31 | 1,954 | 1,971 | 1,932 | 1,971 | 107,500 |
| 2024/01/30 | 1,976 | 2,000 | 1,954 | 1,960 | 171,700 |
| 2024/01/29 | 1,938 | 1,964 | 1,934 | 1,962 | 88,600 |
| 2024/01/26 | 1,933 | 1,948 | 1,917 | 1,922 | 120,600 |
| 2024/01/25 | 1,944 | 1,945 | 1,896 | 1,923 | 239,400 |
| 2024/01/24 | 1,958 | 1,992 | 1,943 | 1,960 | 185,700 |
| 2024/01/23 | 1,914 | 1,952 | 1,912 | 1,937 | 139,800 |
| 2024/01/22 | 1,912 | 1,930 | 1,890 | 1,912 | 175,500 |
| 2024/01/19 | 1,974 | 1,978 | 1,907 | 1,931 | 190,900 |
| 2024/01/18 | 1,989 | 1,993 | 1,932 | 1,949 | 218,400 |
| 2024/01/17 | 2,010 | 2,060 | 1,973 | 1,990 | 276,500 |
| 2024/01/16 | 1,998 | 2,059 | 1,998 | 2,007 | 343,500 |
| 2024/01/15 | 1,916 | 1,993 | 1,908 | 1,990 | 227,000 |
| 2024/01/12 | 1,957 | 1,957 | 1,894 | 1,915 | 173,600 |
| 2024/01/11 | 1,919 | 1,936 | 1,893 | 1,903 | 168,300 |
| 2024/01/10 | 1,884 | 1,902 | 1,861 | 1,888 | 165,900 |
| 2024/01/09 | 1,883 | 1,916 | 1,864 | 1,886 | 272,900 |
| 2024/01/05 | 1,848 | 1,858 | 1,832 | 1,843 | 196,700 |
| 2024/01/04 | 1,770 | 1,815 | 1,756 | 1,812 | 171,300 |
| 2023/12/29 | 1,750 | 1,766 | 1,730 | 1,739 | 128,600 |
| 2023/12/28 | 1,748 | 1,763 | 1,730 | 1,757 | 181,100 |
| 2023/12/27 | 1,685 | 1,760 | 1,673 | 1,738 | 258,300 |
| 2023/12/26 | 1,640 | 1,666 | 1,628 | 1,665 | 242,800 |
| 2023/12/25 | 1,649 | 1,650 | 1,606 | 1,610 | 49,000 |
| 2023/12/22 | 1,612 | 1,635 | 1,612 | 1,630 | 66,300 |
| 2023/12/21 | 1,625 | 1,634 | 1,602 | 1,603 | 70,000 |
| 2023/12/20 | 1,651 | 1,656 | 1,630 | 1,636 | 88,600 |
| 2023/12/19 | 1,650 | 1,664 | 1,629 | 1,644 | 105,300 |
| 2023/12/18 | 1,600 | 1,654 | 1,590 | 1,648 | 134,200 |
| 2023/12/15 | 1,661 | 1,667 | 1,625 | 1,628 | 212,100 |
| 2023/12/14 | 1,714 | 1,744 | 1,678 | 1,684 | 279,200 |
| 2023/12/13 | 1,679 | 1,707 | 1,677 | 1,685 | 131,200 |
| 2023/12/12 | 1,692 | 1,698 | 1,660 | 1,660 | 99,900 |
| 2023/12/11 | 1,708 | 1,720 | 1,652 | 1,660 | 169,100 |
| 2023/12/08 | 1,699 | 1,715 | 1,675 | 1,690 | 182,300 |
| 2023/12/07 | 1,691 | 1,736 | 1,678 | 1,704 | 295,600 |
| 2023/12/06 | 1,587 | 1,715 | 1,576 | 1,707 | 468,900 |
| 2023/12/05 | 1,540 | 1,595 | 1,540 | 1,587 | 267,900 |
| 2023/12/04 | 1,530 | 1,544 | 1,498 | 1,537 | 121,800 |
| 2023/12/01 | 1,562 | 1,586 | 1,529 | 1,536 | 168,000 |
| 2023/11/30 | 1,518 | 1,564 | 1,512 | 1,560 | 285,700 |
| 2023/11/29 | 1,524 | 1,532 | 1,483 | 1,517 | 401,200 |
| 2023/11/28 | 1,517 | 1,566 | 1,482 | 1,519 | 1,115,800 |
| 2023/11/27 | 1,453 | 1,453 | 1,419 | 1,427 | 92,000 |
| 2023/11/24 | 1,447 | 1,447 | 1,428 | 1,436 | 92,600 |
| 2023/11/22 | 1,460 | 1,479 | 1,443 | 1,447 | 109,000 |
| 2023/11/21 | 1,434 | 1,467 | 1,425 | 1,460 | 157,000 |
| 2023/11/20 | 1,444 | 1,451 | 1,413 | 1,414 | 101,100 |
| 2023/11/17 | 1,384 | 1,441 | 1,384 | 1,441 | 256,000 |
| 2023/11/16 | 1,425 | 1,429 | 1,394 | 1,399 | 213,900 |
| 2023/11/15 | 1,437 | 1,456 | 1,416 | 1,435 | 182,800 |
| 2023/11/14 | 1,460 | 1,461 | 1,418 | 1,442 | 357,300 |
| 2023/11/13 | 1,435 | 1,490 | 1,420 | 1,460 | 732,200 |
| 2023/11/10 | 1,317 | 1,393 | 1,317 | 1,393 | 1,142,900 |
| 2023/11/09 | 1,163 | 1,171 | 1,147 | 1,158 | 92,700 |
| 2023/11/08 | 1,165 | 1,167 | 1,143 | 1,153 | 79,700 |