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
2012/12/28 1,380 1,390 1,365 1,390 19,000
2012/12/27 1,395 1,398 1,376 1,380 25,200
2012/12/26 1,365 1,389 1,365 1,384 17,300
2012/12/25 1,380 1,388 1,365 1,365 20,400
2012/12/21 1,370 1,381 1,370 1,373 11,900
2012/12/20 1,389 1,395 1,372 1,372 13,300
2012/12/19 1,378 1,391 1,376 1,382 17,900
2012/12/18 1,372 1,399 1,372 1,372 20,200
2012/12/17 1,366 1,399 1,366 1,366 8,500
2012/12/14 1,382 1,405 1,366 1,366 24,200
2012/12/13 1,436 1,436 1,395 1,407 21,400
2012/12/12 1,389 1,425 1,385 1,420 34,500
2012/12/11 1,372 1,393 1,372 1,381 23,800
2012/12/10 1,373 1,386 1,368 1,376 12,400
2012/12/07 1,385 1,389 1,376 1,382 18,700
2012/12/06 1,378 1,389 1,378 1,386 19,100
2012/12/05 1,358 1,384 1,358 1,377 22,400
2012/12/04 1,381 1,382 1,369 1,375 12,200
2012/12/03 1,374 1,391 1,365 1,376 9,900
2012/11/30 1,396 1,396 1,367 1,374 12,600
2012/11/29 1,398 1,398 1,386 1,395 14,300
2012/11/28 1,379 1,400 1,378 1,390 15,400
2012/11/27 1,377 1,380 1,360 1,377 19,400
2012/11/26 1,404 1,406 1,360 1,363 31,200
2012/11/22 1,400 1,418 1,400 1,404 44,800
2012/11/21 1,391 1,423 1,360 1,380 45,000
2012/11/20 1,335 1,391 1,335 1,387 58,400
2012/11/19 1,310 1,327 1,305 1,325 19,500
2012/11/16 1,312 1,312 1,287 1,308 18,900
2012/11/15 1,300 1,311 1,270 1,310 54,500
2012/11/14 1,230 1,250 1,220 1,248 9,200
2012/11/13 1,233 1,250 1,229 1,230 6,200
2012/11/12 1,215 1,260 1,213 1,250 9,600
2012/11/09 1,210 1,224 1,201 1,215 4,700
2012/11/08 1,221 1,240 1,202 1,230 11,400
2012/11/07 1,270 1,272 1,220 1,240 20,700
2012/11/06 1,293 1,293 1,270 1,285 9,500
2012/11/05 1,291 1,305 1,270 1,293 19,500
2012/11/02 1,279 1,280 1,270 1,279 7,100
2012/11/01 1,265 1,266 1,236 1,265 5,700
2012/10/31 1,269 1,277 1,250 1,269 6,900
2012/10/30 1,234 1,280 1,234 1,280 24,700
2012/10/29 1,233 1,241 1,228 1,234 7,300
2012/10/26 1,233 1,240 1,216 1,233 9,800
2012/10/25 1,238 1,238 1,210 1,230 6,000
2012/10/24 1,209 1,239 1,207 1,239 5,200
2012/10/23 1,233 1,240 1,220 1,239 2,300
2012/10/22 1,234 1,242 1,231 1,240 2,200
2012/10/19 1,220 1,243 1,220 1,243 7,000
2012/10/18 1,215 1,233 1,208 1,225 9,600
2012/10/17 1,203 1,209 1,190 1,206 38,600
2012/10/16 1,220 1,230 1,200 1,203 17,400
2012/10/15 1,237 1,237 1,228 1,228 900
2012/10/12 1,235 1,235 1,210 1,227 2,400
2012/10/11 1,217 1,223 1,210 1,216 6,000
2012/10/10 1,228 1,235 1,221 1,221 9,600
2012/10/09 1,255 1,255 1,229 1,232 4,900
2012/10/05 1,245 1,255 1,230 1,230 13,500
2012/10/04 1,244 1,262 1,244 1,248 2,400
2012/10/03 1,272 1,282 1,242 1,268 9,800
2012/10/02 1,274 1,274 1,249 1,272 7,300
2012/10/01 1,277 1,277 1,257 1,263 4,600
2012/09/28 1,279 1,287 1,267 1,286 12,800
2012/09/27 1,265 1,277 1,260 1,271 7,500
2012/09/26 1,234 1,268 1,233 1,265 9,700
2012/09/25 1,235 1,247 1,235 1,242 9,900
2012/09/24 1,240 1,242 1,235 1,238 11,200
2012/09/21 1,275 1,276 1,204 1,243 27,300
2012/09/20 1,290 1,290 1,279 1,281 6,900
2012/09/19 1,292 1,293 1,284 1,291 4,700
2012/09/18 1,289 1,295 1,280 1,283 13,100
2012/09/14 1,263 1,290 1,260 1,290 11,500
2012/09/13 1,253 1,269 1,251 1,262 11,000
2012/09/12 1,258 1,269 1,241 1,269 10,100
2012/09/11 1,277 1,277 1,243 1,252 14,500
2012/09/10 1,257 1,286 1,251 1,286 6,800
2012/09/07 1,253 1,280 1,249 1,257 21,900
2012/09/06 1,282 1,290 1,256 1,262 10,900
2012/09/05 1,246 1,283 1,246 1,283 9,900
2012/09/04 1,250 1,277 1,242 1,260 33,800
2012/09/03 1,238 1,276 1,222 1,237 40,800
2012/08/31 1,260 1,284 1,233 1,245 73,200
2012/08/30 1,241 1,295 1,240 1,260 338,200
2012/08/29 1,300 1,300 1,250 1,250 72,400
2012/08/28 1,300 1,307 1,298 1,301 44,700
2012/08/27 1,300 1,302 1,295 1,299 27,400
2012/08/24 1,294 1,303 1,294 1,294 17,700
2012/08/23 1,290 1,309 1,286 1,298 27,600
2012/08/22 1,300 1,304 1,292 1,292 21,300
2012/08/21 1,288 1,300 1,288 1,298 22,700
2012/08/20 1,293 1,296 1,282 1,288 12,300
2012/08/17 1,295 1,303 1,290 1,293 10,800
2012/08/16 1,303 1,312 1,294 1,296 21,700
2012/08/15 1,320 1,320 1,303 1,303 7,700
2012/08/14 1,314 1,325 1,301 1,315 30,900
2012/08/13 1,290 1,317 1,290 1,314 27,400
2012/08/10 1,276 1,290 1,275 1,290 20,100
2012/08/09 1,271 1,289 1,270 1,272 23,900
2012/08/08 1,299 1,303 1,267 1,267 40,900
2012/08/07 1,277 1,299 1,277 1,299 27,200
2012/08/06 1,261 1,275 1,260 1,275 21,000
2012/08/03 1,240 1,268 1,240 1,256 32,800
2012/08/02 1,233 1,247 1,230 1,242 40,500
2012/08/01 1,270 1,270 1,230 1,236 54,700
2012/07/31 1,298 1,298 1,270 1,270 15,400
2012/07/30 1,323 1,325 1,292 1,300 27,500
2012/07/27 1,326 1,328 1,312 1,320 15,100
2012/07/26 1,298 1,325 1,291 1,325 15,000
2012/07/25 1,280 1,300 1,280 1,286 19,400
2012/07/24 1,278 1,283 1,267 1,278 18,600
2012/07/23 1,288 1,291 1,278 1,283 25,500
2012/07/20 1,297 1,305 1,295 1,303 15,900
2012/07/19 1,303 1,303 1,295 1,300 17,900
2012/07/18 1,306 1,320 1,306 1,306 17,600
2012/07/17 1,305 1,315 1,300 1,310 12,000
2012/07/13 1,298 1,305 1,286 1,305 7,400
2012/07/12 1,325 1,325 1,295 1,298 17,400
2012/07/11 1,330 1,332 1,304 1,319 18,200
2012/07/10 1,329 1,343 1,322 1,332 27,700
2012/07/09 1,318 1,342 1,302 1,330 62,600
2012/07/06 1,284 1,348 1,282 1,320 61,600
2012/07/05 1,306 1,319 1,275 1,283 87,000
2012/07/04 1,315 1,340 1,295 1,336 64,100
2012/07/03 1,300 1,303 1,281 1,291 35,500
2012/07/02 1,280 1,318 1,270 1,275 50,900
2012/06/29 1,267 1,267 1,236 1,267 28,100
2012/06/28 1,263 1,280 1,261 1,267 43,700
2012/06/27 1,248 1,274 1,248 1,261 52,900
2012/06/26 1,210 1,238 1,210 1,238 23,400
2012/06/25 1,193 1,209 1,188 1,205 25,000
2012/06/22 1,169 1,174 1,163 1,172 13,600
2012/06/21 1,149 1,181 1,149 1,166 9,000
2012/06/20 1,166 1,172 1,155 1,155 16,000
2012/06/19 1,195 1,202 1,174 1,188 42,000
2012/06/18 1,150 1,170 1,120 1,168 23,400
2012/06/15 1,110 1,149 1,099 1,139 18,800
2012/06/14 1,100 1,114 1,090 1,110 8,000
2012/06/13 1,105 1,116 1,090 1,098 41,100
2012/06/12 1,100 1,117 1,089 1,117 22,700
2012/06/11 1,115 1,117 1,094 1,100 51,700
2012/06/08 1,105 1,105 1,090 1,100 27,500
2012/06/07 1,087 1,115 1,085 1,115 29,100
2012/06/06 1,078 1,080 1,070 1,071 9,600
2012/06/05 1,061 1,080 1,030 1,070 23,300
2012/06/04 1,057 1,070 1,053 1,060 14,200
2012/06/01 1,084 1,096 1,060 1,084 12,000
2012/05/31 1,087 1,100 1,071 1,080 24,400
2012/05/30 1,090 1,094 1,084 1,092 4,400
2012/05/29 1,075 1,085 1,075 1,085 7,000
2012/05/28 1,070 1,078 1,070 1,070 6,700
2012/05/25 1,071 1,071 1,050 1,070 9,500
2012/05/24 1,098 1,098 1,075 1,080 7,700
2012/05/23 1,100 1,102 1,090 1,100 8,700
2012/05/22 1,095 1,111 1,095 1,110 1,800
2012/05/21 1,090 1,113 1,088 1,098 9,400
2012/05/18 1,131 1,135 1,100 1,120 11,900
2012/05/17 1,150 1,156 1,145 1,150 19,000
2012/05/16 1,150 1,159 1,127 1,149 29,800
2012/05/15 1,130 1,180 1,115 1,180 32,900
2012/05/14 1,127 1,139 1,116 1,130 19,700
2012/05/11 1,090 1,117 1,090 1,116 11,900
2012/05/10 1,080 1,111 1,077 1,095 11,200
2012/05/09 1,078 1,095 1,075 1,095 4,300
2012/05/08 1,100 1,100 1,072 1,074 15,800
2012/05/07 1,102 1,118 1,085 1,097 13,800
2012/05/02 1,144 1,144 1,111 1,114 16,900
2012/05/01 1,163 1,163 1,138 1,141 25,200
2012/04/27 1,144 1,165 1,141 1,159 16,800
2012/04/26 1,170 1,170 1,140 1,144 21,300
2012/04/25 1,118 1,148 1,118 1,142 39,100
2012/04/24 1,145 1,165 1,114 1,128 65,700
2012/04/23 1,230 1,230 1,220 1,229 5,000
2012/04/20 1,230 1,230 1,212 1,228 5,900
2012/04/19 1,227 1,227 1,211 1,227 9,300
2012/04/18 1,235 1,240 1,212 1,212 10,400
2012/04/17 1,210 1,236 1,210 1,226 11,100
2012/04/16 1,226 1,233 1,220 1,233 7,200
2012/04/13 1,230 1,230 1,215 1,226 3,700
2012/04/12 1,230 1,230 1,211 1,226 3,100
2012/04/11 1,212 1,230 1,201 1,230 10,800
2012/04/10 1,223 1,236 1,216 1,216 4,900
2012/04/09 1,257 1,257 1,217 1,229 10,500
2012/04/06 1,258 1,263 1,245 1,246 16,500
2012/04/05 1,259 1,260 1,239 1,260 11,800
2012/04/04 1,261 1,268 1,255 1,267 19,400
2012/04/03 1,268 1,270 1,261 1,270 19,700
2012/04/02 1,270 1,272 1,255 1,270 7,100
2012/03/30 1,270 1,270 1,255 1,270 7,100
2012/03/29 1,270 1,273 1,255 1,270 9,500
2012/03/28 1,270 1,277 1,260 1,275 8,400
2012/03/27 1,262 1,279 1,261 1,278 12,400
2012/03/26 1,260 1,263 1,252 1,261 8,900
2012/03/23 1,240 1,260 1,232 1,260 11,300
2012/03/22 1,269 1,273 1,240 1,246 11,600
2012/03/21 1,278 1,279 1,255 1,257 18,300
2012/03/19 1,278 1,282 1,275 1,279 9,000
2012/03/16 1,275 1,280 1,241 1,278 28,000
2012/03/15 1,261 1,276 1,260 1,275 8,200
2012/03/14 1,270 1,270 1,256 1,262 30,700
2012/03/13 1,265 1,268 1,260 1,265 12,400
2012/03/12 1,242 1,268 1,242 1,264 4,800
2012/03/09 1,265 1,268 1,245 1,250 12,700
2012/03/08 1,270 1,276 1,255 1,265 10,500
2012/03/07 1,265 1,271 1,250 1,271 10,900
2012/03/06 1,248 1,272 1,234 1,267 19,500
2012/03/05 1,230 1,240 1,229 1,239 19,300
2012/03/02 1,217 1,221 1,196 1,220 13,200
2012/03/01 1,195 1,217 1,194 1,203 12,300
2012/02/29 1,192 1,210 1,191 1,194 20,300
2012/02/28 1,190 1,195 1,176 1,191 22,700
2012/02/27 1,187 1,195 1,178 1,190 14,900
2012/02/24 1,207 1,211 1,175 1,187 22,500
2012/02/23 1,184 1,200 1,183 1,200 19,300
2012/02/22 1,174 1,183 1,174 1,181 7,700
2012/02/21 1,163 1,178 1,159 1,174 18,200
2012/02/20 1,163 1,163 1,146 1,159 14,000
2012/02/17 1,156 1,165 1,145 1,145 39,100
2012/02/16 1,163 1,163 1,146 1,160 22,200
2012/02/15 1,160 1,165 1,145 1,148 11,700
2012/02/14 1,157 1,166 1,152 1,165 5,400
2012/02/13 1,150 1,157 1,148 1,152 13,400
2012/02/10 1,160 1,162 1,155 1,158 3,700
2012/02/09 1,167 1,168 1,163 1,167 6,800
2012/02/08 1,158 1,166 1,158 1,166 9,700
2012/02/07 1,146 1,162 1,146 1,151 6,300
2012/02/06 1,135 1,155 1,135 1,150 18,400
2012/02/03 1,124 1,135 1,123 1,128 11,800
2012/02/02 1,148 1,148 1,117 1,123 23,000
2012/02/01 1,102 1,120 1,069 1,105 79,400
2012/01/31 1,187 1,192 1,186 1,192 7,600
2012/01/30 1,194 1,194 1,185 1,189 12,600
2012/01/27 1,182 1,188 1,182 1,186 18,300
2012/01/26 1,179 1,183 1,177 1,182 7,600
2012/01/25 1,179 1,180 1,168 1,177 15,700
2012/01/24 1,165 1,178 1,159 1,176 7,600
2012/01/23 1,178 1,183 1,166 1,169 16,100
2012/01/20 1,153 1,180 1,150 1,177 17,300
2012/01/19 1,146 1,159 1,141 1,152 25,700
2012/01/18 1,150 1,155 1,143 1,146 21,300
2012/01/17 1,143 1,149 1,143 1,149 12,500
2012/01/16 1,121 1,143 1,121 1,143 12,600
2012/01/13 1,118 1,130 1,105 1,126 16,500
2012/01/12 1,156 1,156 1,089 1,109 34,900
2012/01/11 1,175 1,176 1,164 1,170 11,200
2012/01/10 1,180 1,180 1,153 1,178 15,000
2012/01/06 1,175 1,182 1,163 1,181 14,300
2012/01/05 1,198 1,199 1,152 1,182 31,900
2012/01/04 1,184 1,195 1,174 1,195 27,000

このページの先頭へ