日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2011/12/30 1,154 1,169 1,148 1,161 19,500
2011/12/29 1,132 1,148 1,121 1,145 23,800
2011/12/28 1,111 1,140 1,111 1,131 18,700
2011/12/27 1,108 1,114 1,096 1,105 18,100
2011/12/26 1,097 1,103 1,090 1,094 44,500
2011/12/22 1,073 1,090 1,073 1,090 12,300
2011/12/21 1,085 1,085 1,066 1,073 7,800
2011/12/20 1,052 1,082 1,051 1,081 43,000
2011/12/19 1,034 1,049 1,028 1,046 13,800
2011/12/16 1,025 1,032 1,016 1,032 13,400
2011/12/15 1,041 1,041 1,013 1,020 37,000
2011/12/14 1,069 1,083 1,040 1,040 34,200
2011/12/13 1,083 1,094 1,065 1,068 19,900
2011/12/12 1,065 1,080 1,065 1,080 17,100
2011/12/09 1,042 1,064 1,041 1,063 11,100
2011/12/08 1,045 1,072 1,036 1,046 30,600
2011/12/07 1,044 1,045 1,036 1,045 29,100
2011/12/06 1,045 1,045 1,032 1,044 32,200
2011/12/05 1,040 1,056 1,034 1,050 10,500
2011/12/02 1,015 1,049 1,015 1,023 13,200
2011/12/01 1,051 1,055 1,018 1,026 23,100
2011/11/30 1,062 1,082 1,035 1,046 14,800
2011/11/29 1,095 1,111 1,062 1,078 13,000
2011/11/28 1,046 1,116 998 1,099 67,300
2011/11/25 1,043 1,049 1,040 1,046 7,900
2011/11/24 1,061 1,061 1,050 1,053 13,600
2011/11/22 1,076 1,078 1,061 1,062 13,200
2011/11/21 1,057 1,086 1,057 1,086 8,100
2011/11/18 1,075 1,075 1,060 1,065 8,800
2011/11/17 1,064 1,097 1,055 1,082 22,700
2011/11/16 1,096 1,096 1,075 1,089 21,500
2011/11/15 1,085 1,122 1,085 1,107 12,100
2011/11/14 1,102 1,110 1,092 1,101 12,000
2011/11/11 1,119 1,124 1,111 1,119 6,900
2011/11/10 1,100 1,125 1,099 1,125 21,200
2011/11/09 1,131 1,148 1,126 1,148 8,600
2011/11/08 1,144 1,149 1,131 1,149 13,100
2011/11/07 1,123 1,140 1,123 1,136 8,800
2011/11/04 1,144 1,148 1,119 1,123 15,400
2011/11/02 1,164 1,164 1,144 1,144 26,800
2011/11/01 1,185 1,185 1,166 1,171 9,000
2011/10/31 1,183 1,193 1,183 1,186 7,100
2011/10/28 1,174 1,190 1,165 1,182 12,200
2011/10/27 1,180 1,188 1,163 1,166 13,600
2011/10/26 1,179 1,181 1,176 1,177 4,900
2011/10/25 1,190 1,190 1,177 1,177 10,500
2011/10/24 1,192 1,196 1,186 1,190 7,900
2011/10/21 1,181 1,200 1,181 1,200 5,300
2011/10/20 1,209 1,209 1,188 1,200 7,000
2011/10/19 1,200 1,214 1,200 1,203 1,400
2011/10/18 1,211 1,214 1,199 1,199 4,200
2011/10/17 1,210 1,219 1,210 1,216 5,400
2011/10/14 1,216 1,216 1,199 1,208 6,400
2011/10/13 1,216 1,218 1,215 1,216 11,400
2011/10/12 1,210 1,225 1,200 1,216 5,900
2011/10/11 1,220 1,240 1,206 1,207 9,400
2011/10/07 1,196 1,206 1,190 1,206 5,500
2011/10/06 1,181 1,210 1,165 1,187 16,600
2011/10/05 1,196 1,216 1,183 1,183 26,100
2011/10/04 1,250 1,260 1,216 1,226 10,600
2011/10/03 1,255 1,271 1,235 1,262 6,900
2011/09/30 1,239 1,284 1,238 1,266 19,300
2011/09/29 1,171 1,237 1,162 1,227 23,700
2011/09/28 1,204 1,204 1,180 1,180 32,100
2011/09/27 1,247 1,253 1,208 1,210 43,600
2011/09/26 1,296 1,296 1,221 1,240 14,100
2011/09/22 1,294 1,298 1,288 1,296 6,400
2011/09/21 1,300 1,300 1,292 1,292 8,400
2011/09/20 1,300 1,310 1,292 1,299 14,400
2011/09/16 1,298 1,310 1,297 1,298 15,800
2011/09/15 1,303 1,311 1,291 1,296 10,700
2011/09/14 1,326 1,326 1,290 1,302 5,400
2011/09/13 1,310 1,320 1,280 1,319 8,800
2011/09/12 1,340 1,340 1,305 1,315 2,700
2011/09/09 1,318 1,347 1,318 1,340 2,100
2011/09/08 1,309 1,318 1,309 1,318 1,500
2011/09/07 1,297 1,309 1,297 1,300 1,500
2011/09/06 1,293 1,296 1,290 1,290 2,400
2011/09/05 1,295 1,301 1,294 1,295 2,900
2011/09/02 1,302 1,302 1,296 1,301 4,100
2011/09/01 1,299 1,303 1,295 1,303 3,500
2011/08/31 1,295 1,300 1,293 1,299 2,300
2011/08/30 1,294 1,308 1,293 1,294 5,600
2011/08/29 1,304 1,304 1,294 1,294 3,100
2011/08/26 1,311 1,311 1,301 1,305 1,500
2011/08/25 1,305 1,315 1,301 1,304 1,200
2011/08/24 1,304 1,304 1,301 1,301 1,500
2011/08/23 1,311 1,311 1,302 1,302 1,300
2011/08/22 1,306 1,306 1,305 1,306 1,800
2011/08/19 1,326 1,326 1,306 1,306 2,100
2011/08/18 1,330 1,331 1,330 1,330 900
2011/08/17 1,340 1,340 1,328 1,336 600
2011/08/16 1,317 1,330 1,317 1,330 1,000
2011/08/15 1,320 1,330 1,317 1,317 1,600
2011/08/12 1,337 1,350 1,316 1,316 2,100
2011/08/11 1,330 1,330 1,310 1,327 2,100
2011/08/10 1,361 1,366 1,344 1,344 3,100
2011/08/09 1,319 1,364 1,294 1,364 7,200
2011/08/08 1,366 1,366 1,336 1,341 6,200
2011/08/05 1,389 1,389 1,360 1,372 9,700
2011/08/04 1,392 1,403 1,392 1,403 2,200
2011/08/03 1,406 1,406 1,390 1,399 6,000
2011/08/02 1,407 1,407 1,406 1,406 500
2011/08/01 1,406 1,434 1,404 1,406 3,500
2011/07/29 1,415 1,430 1,406 1,412 6,100
2011/07/28 1,405 1,416 1,404 1,412 4,200
2011/07/27 1,411 1,411 1,405 1,409 2,600
2011/07/26 1,412 1,412 1,407 1,411 3,000
2011/07/25 1,412 1,413 1,407 1,407 1,100
2011/07/22 1,406 1,410 1,404 1,410 4,900
2011/07/21 1,412 1,415 1,403 1,403 8,000
2011/07/20 1,412 1,414 1,410 1,410 7,300
2011/07/19 1,411 1,415 1,410 1,414 2,600
2011/07/15 1,407 1,414 1,405 1,414 5,300
2011/07/14 1,410 1,410 1,400 1,408 7,500
2011/07/13 1,396 1,410 1,396 1,404 5,100
2011/07/12 1,383 1,414 1,383 1,404 11,700
2011/07/11 1,417 1,427 1,413 1,413 25,400
2011/07/08 1,429 1,431 1,425 1,426 66,000
2011/07/07 1,426 1,440 1,426 1,426 52,200
2011/07/06 1,432 1,432 1,425 1,428 33,800
2011/07/05 1,423 1,437 1,423 1,432 83,300
2011/07/04 1,430 1,430 1,422 1,422 35,800
2011/07/01 1,411 1,430 1,411 1,424 51,300
2011/06/30 1,422 1,436 1,402 1,404 144,300
2011/06/29 1,456 1,458 1,422 1,426 267,900
2011/06/28 1,429 1,456 1,428 1,445 82,800
2011/06/27 1,480 1,480 1,462 1,463 101,500
2011/06/24 1,500 1,505 1,496 1,496 45,000
2011/06/23 1,500 1,523 1,500 1,510 188,700
2011/06/22 1,500 1,524 1,490 1,515 543,600
2011/06/21 1,510 1,520 1,510 1,520 6,900
2011/06/20 1,500 1,515 1,500 1,508 13,500
2011/06/17 1,492 1,508 1,491 1,500 5,400
2011/06/16 1,495 1,500 1,490 1,490 8,500
2011/06/15 1,491 1,500 1,490 1,495 6,400
2011/06/14 1,471 1,499 1,471 1,489 3,700
2011/06/13 1,470 1,479 1,460 1,478 5,700
2011/06/10 1,469 1,474 1,462 1,470 4,200
2011/06/09 1,459 1,470 1,450 1,470 5,700
2011/06/08 1,470 1,470 1,452 1,453 4,300
2011/06/07 1,466 1,472 1,446 1,470 10,600
2011/06/06 1,470 1,493 1,439 1,455 11,400
2011/06/03 1,495 1,500 1,491 1,496 2,100
2011/06/02 1,499 1,501 1,490 1,501 2,200
2011/06/01 1,492 1,498 1,491 1,498 3,500
2011/05/31 1,493 1,495 1,490 1,493 3,400
2011/05/30 1,494 1,495 1,490 1,495 2,400
2011/05/27 1,502 1,504 1,494 1,494 1,500
2011/05/26 1,498 1,498 1,473 1,494 2,600
2011/05/25 1,469 1,469 1,461 1,469 2,800
2011/05/24 1,451 1,480 1,451 1,469 16,300
2011/05/23 1,500 1,512 1,487 1,512 3,500
2011/05/20 1,527 1,527 1,511 1,520 1,900
2011/05/19 1,510 1,515 1,510 1,515 3,200
2011/05/18 1,504 1,518 1,500 1,518 2,200
2011/05/17 1,510 1,517 1,502 1,510 4,300
2011/05/16 1,520 1,520 1,510 1,510 3,100
2011/05/13 1,535 1,535 1,520 1,520 8,100
2011/05/12 1,532 1,540 1,532 1,534 2,200
2011/05/11 1,574 1,574 1,528 1,549 8,500
2011/05/10 1,540 1,545 1,532 1,535 1,900
2011/05/09 1,530 1,554 1,530 1,543 8,300
2011/05/06 1,530 1,530 1,519 1,530 4,900
2011/05/02 1,535 1,535 1,507 1,527 16,400
2011/04/28 1,509 1,519 1,505 1,518 7,300
2011/04/27 1,500 1,510 1,496 1,498 3,000
2011/04/26 1,507 1,507 1,480 1,492 9,200
2011/04/25 1,515 1,515 1,500 1,510 6,100
2011/04/22 1,515 1,519 1,503 1,514 9,400
2011/04/21 1,505 1,515 1,502 1,503 2,700
2011/04/20 1,511 1,511 1,495 1,500 5,100
2011/04/19 1,503 1,529 1,480 1,505 21,200
2011/04/18 1,430 1,458 1,430 1,458 2,600
2011/04/15 1,418 1,447 1,416 1,435 5,500
2011/04/14 1,408 1,413 1,391 1,408 14,800
2011/04/13 1,420 1,425 1,396 1,408 14,500
2011/04/12 1,420 1,426 1,398 1,426 8,600
2011/04/11 1,430 1,438 1,422 1,422 8,600
2011/04/08 1,430 1,465 1,424 1,428 11,400
2011/04/07 1,479 1,480 1,401 1,430 13,700
2011/04/06 1,475 1,496 1,473 1,474 7,600
2011/04/05 1,474 1,508 1,474 1,500 14,900
2011/04/04 1,500 1,500 1,477 1,477 8,000
2011/04/01 1,490 1,510 1,470 1,473 6,000
2011/03/31 1,460 1,520 1,450 1,520 8,300
2011/03/30 1,416 1,449 1,415 1,449 6,000
2011/03/29 1,447 1,447 1,391 1,427 7,100
2011/03/28 1,460 1,461 1,424 1,435 12,100
2011/03/25 1,483 1,485 1,453 1,459 8,700
2011/03/24 1,470 1,488 1,440 1,441 8,600
2011/03/23 1,520 1,530 1,458 1,460 13,900
2011/03/22 1,500 1,530 1,490 1,520 16,300
2011/03/18 1,437 1,470 1,400 1,450 11,200
2011/03/17 1,300 1,389 1,281 1,389 14,700
2011/03/16 1,200 1,368 1,200 1,307 37,700
2011/03/15 1,471 1,490 1,120 1,211 50,100
2011/03/14 1,460 1,539 1,460 1,520 32,200
2011/03/11 1,615 1,635 1,614 1,620 5,900
2011/03/10 1,628 1,629 1,615 1,625 3,900
2011/03/09 1,633 1,635 1,620 1,621 7,900
2011/03/08 1,628 1,628 1,621 1,624 3,900
2011/03/07 1,620 1,647 1,620 1,629 9,100
2011/03/04 1,620 1,621 1,616 1,616 3,700
2011/03/03 1,614 1,620 1,611 1,620 6,000
2011/03/02 1,614 1,616 1,611 1,611 2,600
2011/03/01 1,624 1,634 1,620 1,621 6,600
2011/02/28 1,610 1,615 1,602 1,615 8,500
2011/02/25 1,595 1,602 1,561 1,602 9,100
2011/02/24 1,620 1,620 1,595 1,612 8,200
2011/02/23 1,639 1,639 1,630 1,630 4,700
2011/02/22 1,647 1,653 1,636 1,644 8,400
2011/02/21 1,630 1,645 1,630 1,645 11,600
2011/02/18 1,624 1,629 1,621 1,627 6,900
2011/02/17 1,621 1,635 1,615 1,635 9,100
2011/02/16 1,625 1,625 1,617 1,620 5,100
2011/02/15 1,619 1,632 1,618 1,625 13,300
2011/02/14 1,610 1,625 1,610 1,617 6,100
2011/02/10 1,615 1,624 1,603 1,620 7,500
2011/02/09 1,630 1,634 1,621 1,630 13,800
2011/02/08 1,620 1,630 1,608 1,630 15,800
2011/02/07 1,610 1,617 1,609 1,616 11,800
2011/02/04 1,604 1,610 1,599 1,610 5,800
2011/02/03 1,591 1,618 1,591 1,610 13,400
2011/02/02 1,566 1,575 1,561 1,574 32,400
2011/02/01 1,598 1,598 1,564 1,570 14,200
2011/01/31 1,614 1,622 1,595 1,606 6,900
2011/01/28 1,628 1,639 1,596 1,614 14,700
2011/01/27 1,619 1,640 1,619 1,638 15,600
2011/01/26 1,606 1,619 1,603 1,612 11,500
2011/01/25 1,603 1,606 1,590 1,600 9,700
2011/01/24 1,563 1,590 1,563 1,590 5,200
2011/01/21 1,600 1,610 1,569 1,574 12,900
2011/01/20 1,598 1,600 1,588 1,594 8,200
2011/01/19 1,573 1,602 1,564 1,599 15,100
2011/01/18 1,565 1,577 1,560 1,561 14,200
2011/01/17 1,565 1,573 1,558 1,560 17,800
2011/01/14 1,552 1,562 1,550 1,557 6,900
2011/01/13 1,563 1,563 1,542 1,550 25,500
2011/01/12 1,558 1,562 1,552 1,553 12,700
2011/01/11 1,541 1,555 1,541 1,548 9,700
2011/01/07 1,553 1,553 1,544 1,544 15,800
2011/01/06 1,558 1,560 1,545 1,551 36,100
2011/01/05 1,576 1,580 1,564 1,574 6,600
2011/01/04 1,584 1,593 1,578 1,578 6,900

このページの先頭へ