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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,576 | 1,593 | 1,550 | 1,584 | 7,500 |
| 2010/12/29 | 1,522 | 1,560 | 1,521 | 1,560 | 9,900 |
| 2010/12/28 | 1,526 | 1,530 | 1,516 | 1,521 | 12,800 |
| 2010/12/27 | 1,510 | 1,535 | 1,505 | 1,534 | 23,500 |
| 2010/12/24 | 1,551 | 1,551 | 1,542 | 1,550 | 8,000 |
| 2010/12/20 | 1,610 | 1,610 | 1,580 | 1,580 | 6,000 |
| 2010/12/17 | 1,602 | 1,610 | 1,580 | 1,598 | 14,900 |
| 2010/12/16 | 1,604 | 1,620 | 1,600 | 1,613 | 9,000 |
| 2010/12/15 | 1,600 | 1,619 | 1,600 | 1,605 | 11,000 |
| 2010/12/14 | 1,590 | 1,598 | 1,582 | 1,597 | 6,500 |
| 2010/12/13 | 1,570 | 1,584 | 1,561 | 1,579 | 4,300 |
| 2010/12/10 | 1,593 | 1,593 | 1,556 | 1,558 | 9,400 |
| 2010/12/09 | 1,580 | 1,598 | 1,560 | 1,598 | 9,200 |
| 2010/12/08 | 1,540 | 1,572 | 1,540 | 1,570 | 16,100 |
| 2010/12/07 | 1,547 | 1,547 | 1,520 | 1,536 | 14,800 |
| 2010/12/06 | 1,525 | 1,549 | 1,520 | 1,549 | 19,500 |
| 2010/12/03 | 1,510 | 1,513 | 1,495 | 1,505 | 13,200 |
| 2010/12/02 | 1,480 | 1,500 | 1,480 | 1,491 | 13,800 |
| 2010/12/01 | 1,470 | 1,495 | 1,466 | 1,481 | 11,600 |
| 2010/11/30 | 1,470 | 1,476 | 1,465 | 1,466 | 5,500 |
| 2010/11/29 | 1,463 | 1,472 | 1,461 | 1,469 | 8,200 |
| 2010/11/26 | 1,465 | 1,470 | 1,461 | 1,465 | 15,000 |
| 2010/11/25 | 1,471 | 1,481 | 1,456 | 1,465 | 22,100 |
| 2010/11/24 | 1,455 | 1,457 | 1,444 | 1,455 | 19,600 |
| 2010/11/22 | 1,460 | 1,464 | 1,454 | 1,455 | 17,100 |
| 2010/11/19 | 1,497 | 1,514 | 1,450 | 1,463 | 32,100 |
| 2010/11/18 | 1,473 | 1,493 | 1,472 | 1,479 | 10,700 |
| 2010/11/17 | 1,480 | 1,509 | 1,472 | 1,488 | 16,200 |
| 2010/11/16 | 1,477 | 1,498 | 1,476 | 1,492 | 12,300 |
| 2010/11/15 | 1,502 | 1,513 | 1,471 | 1,477 | 15,300 |
| 2010/11/12 | 1,542 | 1,542 | 1,506 | 1,506 | 17,300 |
| 2010/11/11 | 1,523 | 1,548 | 1,523 | 1,545 | 7,700 |
| 2010/11/10 | 1,510 | 1,548 | 1,497 | 1,517 | 26,500 |
| 2010/11/09 | 1,481 | 1,519 | 1,481 | 1,509 | 7,400 |
| 2010/11/08 | 1,495 | 1,495 | 1,475 | 1,475 | 4,900 |
| 2010/11/05 | 1,460 | 1,470 | 1,440 | 1,465 | 15,300 |
| 2010/11/04 | 1,446 | 1,457 | 1,440 | 1,440 | 8,700 |
| 2010/11/02 | 1,474 | 1,474 | 1,440 | 1,440 | 8,000 |
| 2010/11/01 | 1,475 | 1,475 | 1,451 | 1,474 | 6,900 |
| 2010/10/29 | 1,469 | 1,485 | 1,461 | 1,470 | 5,000 |
| 2010/10/28 | 1,440 | 1,447 | 1,434 | 1,445 | 5,400 |
| 2010/10/27 | 1,440 | 1,440 | 1,422 | 1,432 | 11,200 |
| 2010/10/26 | 1,436 | 1,449 | 1,428 | 1,447 | 16,800 |
| 2010/10/25 | 1,469 | 1,470 | 1,438 | 1,450 | 23,700 |
| 2010/10/22 | 1,485 | 1,500 | 1,470 | 1,470 | 9,000 |
| 2010/10/21 | 1,500 | 1,504 | 1,482 | 1,485 | 6,200 |
| 2010/10/20 | 1,490 | 1,500 | 1,470 | 1,500 | 6,100 |
| 2010/10/19 | 1,545 | 1,545 | 1,503 | 1,506 | 14,100 |
| 2010/10/18 | 1,548 | 1,548 | 1,545 | 1,545 | 3,700 |
| 2010/10/15 | 1,549 | 1,549 | 1,543 | 1,549 | 2,700 |
| 2010/10/14 | 1,553 | 1,558 | 1,542 | 1,542 | 13,000 |
| 2010/10/13 | 1,550 | 1,555 | 1,549 | 1,553 | 12,300 |
| 2010/10/12 | 1,551 | 1,559 | 1,551 | 1,553 | 6,900 |
| 2010/10/08 | 1,560 | 1,565 | 1,551 | 1,551 | 16,000 |
| 2010/10/07 | 1,590 | 1,590 | 1,566 | 1,567 | 10,500 |
| 2010/10/06 | 1,593 | 1,600 | 1,591 | 1,591 | 4,500 |
| 2010/10/05 | 1,597 | 1,597 | 1,593 | 1,593 | 2,900 |
| 2010/10/04 | 1,600 | 1,600 | 1,595 | 1,600 | 5,100 |
| 2010/10/01 | 1,592 | 1,600 | 1,592 | 1,600 | 1,500 |
| 2010/09/30 | 1,602 | 1,610 | 1,590 | 1,599 | 21,200 |
| 2010/09/29 | 1,600 | 1,625 | 1,599 | 1,620 | 13,800 |
| 2010/09/28 | 1,600 | 1,609 | 1,595 | 1,600 | 10,400 |
| 2010/09/27 | 1,600 | 1,617 | 1,595 | 1,608 | 15,000 |
| 2010/09/24 | 1,600 | 1,605 | 1,595 | 1,599 | 12,200 |
| 2010/09/22 | 1,592 | 1,603 | 1,575 | 1,596 | 17,900 |
| 2010/09/21 | 1,620 | 1,620 | 1,596 | 1,610 | 26,400 |
| 2010/09/17 | 1,606 | 1,623 | 1,603 | 1,620 | 13,200 |
| 2010/09/16 | 1,623 | 1,624 | 1,596 | 1,624 | 15,700 |
| 2010/09/15 | 1,625 | 1,649 | 1,625 | 1,630 | 3,400 |
| 2010/09/14 | 1,650 | 1,650 | 1,625 | 1,626 | 10,700 |
| 2010/09/13 | 1,690 | 1,690 | 1,648 | 1,651 | 6,000 |
| 2010/09/10 | 1,635 | 1,650 | 1,635 | 1,650 | 2,900 |
| 2010/09/09 | 1,630 | 1,646 | 1,625 | 1,630 | 4,900 |
| 2010/09/08 | 1,640 | 1,649 | 1,629 | 1,630 | 5,700 |
| 2010/09/07 | 1,650 | 1,650 | 1,643 | 1,650 | 6,900 |
| 2010/09/06 | 1,650 | 1,658 | 1,640 | 1,650 | 9,300 |
| 2010/09/03 | 1,650 | 1,654 | 1,637 | 1,642 | 13,900 |
| 2010/09/02 | 1,650 | 1,660 | 1,610 | 1,648 | 23,300 |
| 2010/09/01 | 1,673 | 1,673 | 1,640 | 1,645 | 22,600 |
| 2010/08/31 | 1,662 | 1,714 | 1,662 | 1,671 | 30,500 |
| 2010/08/30 | 1,666 | 1,680 | 1,653 | 1,662 | 15,400 |
| 2010/08/27 | 1,667 | 1,670 | 1,648 | 1,663 | 8,700 |
| 2010/08/26 | 1,694 | 1,694 | 1,666 | 1,667 | 11,000 |
| 2010/08/25 | 1,618 | 1,692 | 1,616 | 1,692 | 11,000 |
| 2010/08/24 | 1,648 | 1,648 | 1,630 | 1,632 | 8,900 |
| 2010/08/23 | 1,660 | 1,670 | 1,630 | 1,637 | 17,700 |
| 2010/08/20 | 1,669 | 1,675 | 1,650 | 1,656 | 15,400 |
| 2010/08/19 | 1,690 | 1,709 | 1,656 | 1,669 | 10,500 |
| 2010/08/18 | 1,579 | 1,709 | 1,565 | 1,688 | 35,800 |
| 2010/08/17 | 1,555 | 1,570 | 1,539 | 1,560 | 7,800 |
| 2010/08/16 | 1,568 | 1,580 | 1,550 | 1,560 | 8,900 |
| 2010/08/13 | 1,582 | 1,583 | 1,569 | 1,580 | 13,600 |
| 2010/08/12 | 1,618 | 1,618 | 1,568 | 1,580 | 12,800 |
| 2010/08/11 | 1,642 | 1,643 | 1,600 | 1,616 | 25,100 |
| 2010/08/10 | 1,679 | 1,679 | 1,643 | 1,653 | 17,100 |
| 2010/08/09 | 1,685 | 1,690 | 1,676 | 1,682 | 7,800 |
| 2010/08/06 | 1,696 | 1,698 | 1,668 | 1,677 | 17,300 |
| 2010/08/05 | 1,740 | 1,740 | 1,691 | 1,695 | 17,500 |
| 2010/08/04 | 1,755 | 1,773 | 1,750 | 1,750 | 4,300 |
| 2010/08/03 | 1,787 | 1,787 | 1,751 | 1,772 | 5,800 |
| 2010/08/02 | 1,773 | 1,780 | 1,751 | 1,771 | 8,000 |
| 2010/07/30 | 1,765 | 1,785 | 1,760 | 1,775 | 6,800 |
| 2010/07/29 | 1,743 | 1,759 | 1,740 | 1,755 | 4,900 |
| 2010/07/28 | 1,742 | 1,745 | 1,735 | 1,740 | 5,300 |
| 2010/07/27 | 1,706 | 1,732 | 1,705 | 1,731 | 4,800 |
| 2010/07/26 | 1,699 | 1,705 | 1,690 | 1,705 | 2,500 |
| 2010/07/23 | 1,677 | 1,702 | 1,677 | 1,677 | 7,800 |
| 2010/07/22 | 1,676 | 1,683 | 1,662 | 1,669 | 4,800 |
| 2010/07/21 | 1,701 | 1,701 | 1,681 | 1,681 | 5,700 |
| 2010/07/20 | 1,700 | 1,710 | 1,693 | 1,710 | 9,100 |
| 2010/07/16 | 1,730 | 1,730 | 1,700 | 1,720 | 10,900 |
| 2010/07/15 | 1,756 | 1,756 | 1,742 | 1,745 | 9,000 |
| 2010/07/14 | 1,785 | 1,785 | 1,756 | 1,768 | 14,100 |
| 2010/07/13 | 1,754 | 1,765 | 1,754 | 1,756 | 4,500 |
| 2010/07/12 | 1,785 | 1,785 | 1,751 | 1,755 | 19,100 |
| 2010/07/09 | 1,809 | 1,809 | 1,786 | 1,786 | 15,700 |
| 2010/07/08 | 1,802 | 1,827 | 1,790 | 1,806 | 9,600 |
| 2010/07/07 | 1,853 | 1,858 | 1,780 | 1,828 | 31,200 |
| 2010/07/06 | 1,820 | 1,854 | 1,818 | 1,841 | 9,700 |
| 2010/07/05 | 1,819 | 1,831 | 1,800 | 1,818 | 10,300 |
| 2010/07/02 | 1,800 | 1,820 | 1,800 | 1,819 | 14,000 |
| 2010/07/01 | 1,795 | 1,810 | 1,780 | 1,800 | 10,500 |
| 2010/06/30 | 1,800 | 1,840 | 1,790 | 1,801 | 30,900 |
| 2010/06/29 | 1,855 | 1,860 | 1,803 | 1,815 | 14,200 |
| 2010/06/28 | 1,880 | 1,885 | 1,847 | 1,855 | 40,100 |
| 2010/06/25 | 1,861 | 1,917 | 1,832 | 1,866 | 40,800 |
| 2010/06/24 | 1,838 | 1,940 | 1,810 | 1,920 | 51,300 |
| 2010/06/23 | 1,750 | 1,813 | 1,750 | 1,810 | 29,100 |
| 2010/06/22 | 1,722 | 1,764 | 1,722 | 1,764 | 12,400 |
| 2010/06/21 | 1,725 | 1,740 | 1,725 | 1,725 | 3,400 |
| 2010/06/18 | 1,727 | 1,738 | 1,713 | 1,725 | 8,600 |
| 2010/06/17 | 1,708 | 1,728 | 1,700 | 1,728 | 5,900 |
| 2010/06/16 | 1,739 | 1,740 | 1,700 | 1,701 | 26,700 |
| 2010/06/15 | 1,756 | 1,756 | 1,728 | 1,739 | 8,300 |
| 2010/06/14 | 1,768 | 1,768 | 1,756 | 1,757 | 9,300 |
| 2010/06/11 | 1,778 | 1,778 | 1,765 | 1,770 | 14,200 |
| 2010/06/10 | 1,766 | 1,771 | 1,750 | 1,771 | 4,200 |
| 2010/06/09 | 1,779 | 1,779 | 1,753 | 1,753 | 2,900 |
| 2010/06/08 | 1,726 | 1,770 | 1,726 | 1,769 | 4,100 |
| 2010/06/07 | 1,740 | 1,760 | 1,740 | 1,753 | 9,600 |
| 2010/06/04 | 1,760 | 1,770 | 1,750 | 1,760 | 13,300 |
| 2010/06/03 | 1,755 | 1,775 | 1,755 | 1,770 | 9,700 |
| 2010/06/02 | 1,769 | 1,776 | 1,750 | 1,776 | 14,800 |
| 2010/06/01 | 1,735 | 1,769 | 1,731 | 1,767 | 13,900 |
| 2010/05/31 | 1,670 | 1,735 | 1,670 | 1,725 | 18,900 |
| 2010/05/28 | 1,680 | 1,680 | 1,652 | 1,668 | 7,800 |
| 2010/05/27 | 1,660 | 1,661 | 1,632 | 1,651 | 13,000 |
| 2010/05/26 | 1,631 | 1,631 | 1,607 | 1,620 | 8,200 |
| 2010/05/25 | 1,690 | 1,690 | 1,630 | 1,634 | 10,000 |
| 2010/05/24 | 1,710 | 1,711 | 1,695 | 1,700 | 6,200 |
| 2010/05/21 | 1,720 | 1,720 | 1,684 | 1,708 | 11,500 |
| 2010/05/20 | 1,750 | 1,760 | 1,736 | 1,745 | 6,200 |
| 2010/05/19 | 1,760 | 1,765 | 1,734 | 1,765 | 24,600 |
| 2010/05/18 | 1,730 | 1,765 | 1,730 | 1,765 | 11,600 |
| 2010/05/17 | 1,750 | 1,779 | 1,727 | 1,728 | 9,400 |
| 2010/05/14 | 1,789 | 1,799 | 1,774 | 1,790 | 3,900 |
| 2010/05/13 | 1,808 | 1,814 | 1,770 | 1,800 | 12,300 |
| 2010/05/12 | 1,820 | 1,820 | 1,800 | 1,808 | 10,400 |
| 2010/05/11 | 1,833 | 1,845 | 1,795 | 1,795 | 23,800 |
| 2010/05/10 | 1,750 | 1,830 | 1,750 | 1,830 | 23,300 |
| 2010/05/07 | 1,750 | 1,780 | 1,740 | 1,762 | 15,800 |
| 2010/05/06 | 1,780 | 1,815 | 1,776 | 1,810 | 21,400 |
| 2010/04/30 | 1,800 | 1,800 | 1,790 | 1,791 | 16,200 |
| 2010/04/28 | 1,725 | 1,790 | 1,725 | 1,789 | 19,100 |
| 2010/04/27 | 1,750 | 1,750 | 1,732 | 1,745 | 8,900 |
| 2010/04/26 | 1,737 | 1,753 | 1,730 | 1,750 | 10,600 |
| 2010/04/23 | 1,711 | 1,723 | 1,710 | 1,716 | 4,400 |
| 2010/04/22 | 1,710 | 1,723 | 1,705 | 1,715 | 5,000 |
| 2010/04/21 | 1,710 | 1,715 | 1,702 | 1,706 | 8,600 |
| 2010/04/20 | 1,700 | 1,726 | 1,700 | 1,710 | 6,000 |
| 2010/04/19 | 1,699 | 1,710 | 1,680 | 1,709 | 11,000 |
| 2010/04/16 | 1,723 | 1,729 | 1,713 | 1,721 | 8,400 |
| 2010/04/15 | 1,721 | 1,722 | 1,708 | 1,722 | 10,600 |
| 2010/04/14 | 1,705 | 1,740 | 1,705 | 1,720 | 11,000 |
| 2010/04/13 | 1,743 | 1,753 | 1,705 | 1,707 | 25,400 |
| 2010/04/12 | 1,711 | 1,748 | 1,704 | 1,748 | 18,500 |
| 2010/04/09 | 1,666 | 1,720 | 1,666 | 1,710 | 24,800 |
| 2010/04/08 | 1,650 | 1,670 | 1,650 | 1,667 | 6,000 |
| 2010/04/07 | 1,655 | 1,666 | 1,635 | 1,650 | 22,700 |
| 2010/04/06 | 1,616 | 1,658 | 1,616 | 1,654 | 16,700 |
| 2010/04/05 | 1,608 | 1,617 | 1,608 | 1,611 | 5,600 |
| 2010/04/02 | 1,617 | 1,619 | 1,600 | 1,608 | 3,500 |
| 2010/04/01 | 1,615 | 1,615 | 1,595 | 1,600 | 11,900 |