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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,808 | 1,870 | 1,805 | 1,870 | 49,100 |
| 2013/12/27 | 1,785 | 1,800 | 1,780 | 1,799 | 24,700 |
| 2013/12/26 | 1,735 | 1,787 | 1,735 | 1,780 | 16,600 |
| 2013/12/25 | 1,716 | 1,741 | 1,716 | 1,735 | 35,500 |
| 2013/12/24 | 1,741 | 1,755 | 1,720 | 1,722 | 34,200 |
| 2013/12/20 | 1,789 | 1,789 | 1,760 | 1,766 | 16,500 |
| 2013/12/19 | 1,781 | 1,795 | 1,777 | 1,784 | 16,600 |
| 2013/12/18 | 1,774 | 1,790 | 1,752 | 1,785 | 21,800 |
| 2013/12/17 | 1,760 | 1,790 | 1,754 | 1,774 | 19,800 |
| 2013/12/16 | 1,778 | 1,791 | 1,770 | 1,771 | 12,400 |
| 2013/12/13 | 1,770 | 1,790 | 1,710 | 1,778 | 38,600 |
| 2013/12/12 | 1,782 | 1,785 | 1,770 | 1,778 | 11,300 |
| 2013/12/11 | 1,791 | 1,800 | 1,787 | 1,788 | 26,000 |
| 2013/12/10 | 1,795 | 1,798 | 1,785 | 1,791 | 19,600 |
| 2013/12/09 | 1,777 | 1,795 | 1,775 | 1,795 | 28,600 |
| 2013/12/06 | 1,767 | 1,776 | 1,767 | 1,768 | 14,100 |
| 2013/12/05 | 1,775 | 1,776 | 1,766 | 1,766 | 27,100 |
| 2013/12/04 | 1,775 | 1,775 | 1,766 | 1,769 | 26,200 |
| 2013/12/03 | 1,766 | 1,775 | 1,766 | 1,769 | 16,700 |
| 2013/12/02 | 1,750 | 1,772 | 1,750 | 1,765 | 16,500 |
| 2013/11/29 | 1,755 | 1,758 | 1,750 | 1,751 | 12,700 |
| 2013/11/28 | 1,758 | 1,759 | 1,750 | 1,753 | 11,300 |
| 2013/11/27 | 1,752 | 1,762 | 1,750 | 1,758 | 12,400 |
| 2013/11/26 | 1,737 | 1,764 | 1,737 | 1,756 | 16,900 |
| 2013/11/25 | 1,752 | 1,767 | 1,750 | 1,760 | 14,600 |
| 2013/11/22 | 1,775 | 1,775 | 1,750 | 1,752 | 20,500 |
| 2013/11/21 | 1,774 | 1,775 | 1,752 | 1,775 | 18,900 |
| 2013/11/20 | 1,793 | 1,800 | 1,757 | 1,775 | 38,400 |
| 2013/11/19 | 1,785 | 1,815 | 1,785 | 1,802 | 59,500 |
| 2013/11/18 | 1,743 | 1,786 | 1,725 | 1,775 | 100,400 |
| 2013/11/15 | 1,700 | 1,716 | 1,660 | 1,712 | 132,300 |
| 2013/11/14 | 1,728 | 1,746 | 1,682 | 1,693 | 65,800 |
| 2013/11/13 | 1,756 | 1,756 | 1,735 | 1,743 | 16,700 |
| 2013/11/12 | 1,715 | 1,760 | 1,715 | 1,755 | 37,300 |
| 2013/11/11 | 1,724 | 1,724 | 1,699 | 1,713 | 15,400 |
| 2013/11/08 | 1,710 | 1,718 | 1,704 | 1,709 | 16,000 |
| 2013/11/07 | 1,727 | 1,727 | 1,714 | 1,717 | 11,000 |
| 2013/11/06 | 1,720 | 1,733 | 1,720 | 1,728 | 11,400 |
| 2013/11/05 | 1,734 | 1,738 | 1,720 | 1,725 | 28,800 |
| 2013/11/01 | 1,738 | 1,740 | 1,720 | 1,730 | 19,500 |
| 2013/10/31 | 1,748 | 1,750 | 1,738 | 1,744 | 18,200 |
| 2013/10/30 | 1,738 | 1,745 | 1,735 | 1,745 | 25,600 |
| 2013/10/29 | 1,732 | 1,739 | 1,728 | 1,735 | 14,200 |
| 2013/10/28 | 1,721 | 1,743 | 1,721 | 1,731 | 16,800 |
| 2013/10/25 | 1,733 | 1,733 | 1,714 | 1,721 | 17,400 |
| 2013/10/24 | 1,707 | 1,733 | 1,706 | 1,733 | 30,900 |
| 2013/10/23 | 1,715 | 1,730 | 1,705 | 1,706 | 27,400 |
| 2013/10/22 | 1,706 | 1,712 | 1,706 | 1,709 | 8,500 |
| 2013/10/21 | 1,715 | 1,726 | 1,704 | 1,708 | 10,400 |
| 2013/10/18 | 1,715 | 1,721 | 1,705 | 1,712 | 10,400 |
| 2013/10/17 | 1,738 | 1,738 | 1,710 | 1,718 | 8,900 |
| 2013/10/16 | 1,717 | 1,717 | 1,691 | 1,702 | 13,900 |
| 2013/10/15 | 1,706 | 1,736 | 1,698 | 1,718 | 22,100 |
| 2013/10/11 | 1,716 | 1,730 | 1,697 | 1,706 | 24,800 |
| 2013/10/10 | 1,686 | 1,717 | 1,675 | 1,705 | 27,200 |
| 2013/10/09 | 1,638 | 1,675 | 1,636 | 1,675 | 22,400 |
| 2013/10/08 | 1,638 | 1,638 | 1,620 | 1,634 | 21,000 |
| 2013/10/07 | 1,678 | 1,680 | 1,646 | 1,651 | 15,500 |
| 2013/10/04 | 1,670 | 1,698 | 1,654 | 1,681 | 27,300 |
| 2013/10/03 | 1,685 | 1,693 | 1,665 | 1,676 | 23,200 |
| 2013/10/02 | 1,729 | 1,735 | 1,685 | 1,691 | 28,700 |
| 2013/10/01 | 1,730 | 1,735 | 1,717 | 1,729 | 16,300 |
| 2013/09/30 | 1,753 | 1,753 | 1,716 | 1,737 | 18,400 |
| 2013/09/27 | 1,770 | 1,770 | 1,745 | 1,753 | 16,600 |
| 2013/09/26 | 1,721 | 1,772 | 1,719 | 1,772 | 23,100 |
| 2013/09/25 | 1,786 | 1,807 | 1,778 | 1,778 | 21,800 |
| 2013/09/24 | 1,799 | 1,809 | 1,783 | 1,794 | 36,000 |
| 2013/09/20 | 1,783 | 1,790 | 1,768 | 1,780 | 26,700 |
| 2013/09/19 | 1,742 | 1,757 | 1,731 | 1,756 | 34,700 |
| 2013/09/18 | 1,721 | 1,738 | 1,713 | 1,721 | 23,100 |
| 2013/09/17 | 1,707 | 1,732 | 1,704 | 1,705 | 21,900 |
| 2013/09/13 | 1,718 | 1,732 | 1,677 | 1,701 | 58,200 |
| 2013/09/12 | 1,710 | 1,710 | 1,691 | 1,706 | 25,900 |
| 2013/09/11 | 1,680 | 1,714 | 1,680 | 1,709 | 40,200 |
| 2013/09/10 | 1,643 | 1,694 | 1,643 | 1,676 | 30,200 |
| 2013/09/09 | 1,630 | 1,642 | 1,621 | 1,639 | 22,600 |
| 2013/09/06 | 1,647 | 1,647 | 1,605 | 1,608 | 54,400 |
| 2013/09/05 | 1,655 | 1,663 | 1,639 | 1,640 | 28,200 |
| 2013/09/04 | 1,642 | 1,658 | 1,618 | 1,634 | 21,000 |
| 2013/09/03 | 1,651 | 1,655 | 1,640 | 1,647 | 24,400 |
| 2013/09/02 | 1,609 | 1,634 | 1,606 | 1,634 | 11,500 |
| 2013/08/30 | 1,652 | 1,652 | 1,601 | 1,602 | 39,000 |
| 2013/08/29 | 1,641 | 1,651 | 1,625 | 1,651 | 35,000 |
| 2013/08/28 | 1,665 | 1,678 | 1,650 | 1,670 | 37,100 |
| 2013/08/27 | 1,743 | 1,750 | 1,710 | 1,715 | 9,200 |
| 2013/08/26 | 1,741 | 1,754 | 1,741 | 1,742 | 6,400 |
| 2013/08/23 | 1,749 | 1,749 | 1,721 | 1,737 | 12,500 |
| 2013/08/22 | 1,715 | 1,745 | 1,687 | 1,722 | 26,100 |
| 2013/08/21 | 1,734 | 1,745 | 1,688 | 1,715 | 31,900 |
| 2013/08/20 | 1,805 | 1,805 | 1,720 | 1,733 | 35,800 |
| 2013/08/19 | 1,801 | 1,809 | 1,782 | 1,797 | 15,800 |
| 2013/08/16 | 1,809 | 1,809 | 1,796 | 1,802 | 11,400 |
| 2013/08/15 | 1,830 | 1,830 | 1,802 | 1,813 | 9,500 |
| 2013/08/14 | 1,825 | 1,830 | 1,802 | 1,830 | 10,600 |
| 2013/08/13 | 1,796 | 1,817 | 1,796 | 1,815 | 8,000 |
| 2013/08/12 | 1,820 | 1,820 | 1,792 | 1,801 | 22,000 |
| 2013/08/09 | 1,837 | 1,848 | 1,830 | 1,831 | 9,500 |
| 2013/08/08 | 1,837 | 1,863 | 1,837 | 1,841 | 12,700 |
| 2013/08/07 | 1,889 | 1,889 | 1,848 | 1,854 | 9,700 |
| 2013/08/06 | 1,921 | 1,921 | 1,875 | 1,892 | 20,800 |
| 2013/08/05 | 1,891 | 1,908 | 1,889 | 1,905 | 9,800 |
| 2013/08/02 | 1,860 | 1,905 | 1,851 | 1,899 | 14,700 |
| 2013/08/01 | 1,861 | 1,861 | 1,835 | 1,845 | 18,800 |
| 2013/07/31 | 1,880 | 1,883 | 1,854 | 1,860 | 16,800 |
| 2013/07/30 | 1,852 | 1,908 | 1,852 | 1,908 | 16,200 |
| 2013/07/29 | 1,916 | 1,918 | 1,861 | 1,871 | 21,200 |
| 2013/07/26 | 1,935 | 1,943 | 1,911 | 1,916 | 22,800 |
| 2013/07/25 | 1,956 | 1,956 | 1,929 | 1,935 | 14,100 |
| 2013/07/24 | 1,958 | 1,960 | 1,945 | 1,957 | 11,400 |
| 2013/07/23 | 1,929 | 1,964 | 1,920 | 1,958 | 20,900 |
| 2013/07/22 | 1,940 | 1,940 | 1,919 | 1,929 | 12,700 |
| 2013/07/19 | 1,941 | 1,942 | 1,900 | 1,917 | 27,300 |
| 2013/07/18 | 1,953 | 1,953 | 1,941 | 1,945 | 25,700 |
| 2013/07/17 | 1,959 | 1,965 | 1,950 | 1,953 | 19,100 |
| 2013/07/16 | 1,967 | 1,969 | 1,956 | 1,959 | 18,800 |
| 2013/07/12 | 1,950 | 1,958 | 1,945 | 1,958 | 11,700 |
| 2013/07/11 | 1,948 | 1,958 | 1,940 | 1,950 | 13,100 |
| 2013/07/10 | 1,958 | 1,960 | 1,948 | 1,956 | 17,700 |
| 2013/07/09 | 1,964 | 1,964 | 1,943 | 1,953 | 24,300 |
| 2013/07/08 | 1,989 | 1,989 | 1,939 | 1,942 | 32,600 |
| 2013/07/05 | 1,942 | 1,949 | 1,922 | 1,939 | 16,600 |
| 2013/07/04 | 1,950 | 1,952 | 1,906 | 1,919 | 16,600 |
| 2013/07/03 | 1,960 | 1,960 | 1,919 | 1,940 | 28,900 |
| 2013/07/02 | 1,965 | 1,974 | 1,941 | 1,964 | 28,300 |
| 2013/07/01 | 1,938 | 1,950 | 1,911 | 1,941 | 27,800 |
| 2013/06/28 | 1,865 | 1,905 | 1,856 | 1,902 | 35,000 |
| 2013/06/27 | 1,820 | 1,850 | 1,810 | 1,849 | 29,200 |
| 2013/06/26 | 1,826 | 1,840 | 1,774 | 1,778 | 23,600 |
| 2013/06/25 | 1,820 | 1,826 | 1,810 | 1,821 | 10,700 |
| 2013/06/24 | 1,851 | 1,868 | 1,820 | 1,827 | 9,600 |
| 2013/06/21 | 1,800 | 1,851 | 1,800 | 1,851 | 20,500 |
| 2013/06/20 | 1,846 | 1,858 | 1,830 | 1,853 | 16,100 |
| 2013/06/19 | 1,859 | 1,860 | 1,814 | 1,860 | 18,700 |
| 2013/06/18 | 1,868 | 1,870 | 1,811 | 1,817 | 15,500 |
| 2013/06/17 | 1,785 | 1,840 | 1,772 | 1,836 | 21,900 |
| 2013/06/14 | 1,818 | 1,855 | 1,774 | 1,786 | 48,100 |
| 2013/06/13 | 1,869 | 1,872 | 1,780 | 1,804 | 31,200 |
| 2013/06/12 | 1,867 | 1,881 | 1,828 | 1,881 | 36,200 |
| 2013/06/11 | 1,878 | 1,907 | 1,838 | 1,875 | 45,000 |
| 2013/06/10 | 1,785 | 1,845 | 1,785 | 1,844 | 28,800 |
| 2013/06/07 | 1,703 | 1,766 | 1,676 | 1,741 | 67,100 |
| 2013/06/06 | 1,822 | 1,836 | 1,765 | 1,800 | 51,200 |
| 2013/06/05 | 1,834 | 1,882 | 1,822 | 1,836 | 23,100 |
| 2013/06/04 | 1,821 | 1,860 | 1,801 | 1,834 | 58,000 |
| 2013/06/03 | 1,901 | 1,931 | 1,856 | 1,861 | 61,500 |
| 2013/05/31 | 1,923 | 1,969 | 1,905 | 1,928 | 38,200 |
| 2013/05/30 | 1,950 | 1,994 | 1,905 | 1,917 | 47,800 |
| 2013/05/29 | 2,010 | 2,025 | 1,991 | 1,991 | 34,700 |
| 2013/05/28 | 1,965 | 2,000 | 1,945 | 1,990 | 23,200 |
| 2013/05/27 | 1,963 | 2,008 | 1,908 | 1,969 | 42,000 |
| 2013/05/24 | 1,995 | 2,039 | 1,940 | 2,017 | 65,100 |
| 2013/05/23 | 2,126 | 2,129 | 1,995 | 2,016 | 87,200 |
| 2013/05/22 | 2,155 | 2,178 | 2,104 | 2,150 | 61,300 |
| 2013/05/21 | 2,197 | 2,197 | 2,142 | 2,156 | 30,700 |
| 2013/05/20 | 2,191 | 2,220 | 2,166 | 2,196 | 67,500 |
| 2013/05/17 | 2,150 | 2,191 | 2,113 | 2,142 | 69,100 |
| 2013/05/16 | 2,202 | 2,210 | 2,053 | 2,171 | 70,600 |
| 2013/05/15 | 2,335 | 2,364 | 2,150 | 2,209 | 85,000 |
| 2013/05/14 | 2,297 | 2,322 | 2,260 | 2,286 | 46,700 |
| 2013/05/13 | 2,300 | 2,310 | 2,251 | 2,283 | 63,600 |
| 2013/05/10 | 2,380 | 2,380 | 2,250 | 2,291 | 107,600 |
| 2013/05/09 | 2,250 | 2,360 | 2,247 | 2,345 | 117,000 |
| 2013/05/08 | 2,176 | 2,239 | 2,173 | 2,208 | 94,400 |
| 2013/05/07 | 2,037 | 2,160 | 2,034 | 2,126 | 83,400 |
| 2013/05/02 | 2,033 | 2,041 | 1,992 | 2,024 | 42,700 |
| 2013/05/01 | 2,000 | 2,048 | 1,980 | 2,032 | 71,800 |
| 2013/04/30 | 1,966 | 2,030 | 1,966 | 2,005 | 27,800 |
| 2013/04/26 | 2,020 | 2,037 | 1,919 | 1,954 | 60,700 |
| 2013/04/25 | 1,945 | 2,010 | 1,940 | 2,006 | 65,600 |
| 2013/04/24 | 1,898 | 1,950 | 1,893 | 1,950 | 48,700 |
| 2013/04/23 | 1,895 | 1,899 | 1,886 | 1,891 | 27,300 |
| 2013/04/22 | 1,892 | 1,900 | 1,888 | 1,891 | 19,000 |
| 2013/04/19 | 1,890 | 1,890 | 1,874 | 1,874 | 11,000 |
| 2013/04/18 | 1,888 | 1,900 | 1,875 | 1,883 | 10,800 |
| 2013/04/17 | 1,875 | 1,900 | 1,873 | 1,876 | 16,400 |
| 2013/04/16 | 1,880 | 1,885 | 1,864 | 1,871 | 18,500 |
| 2013/04/15 | 1,907 | 1,907 | 1,884 | 1,891 | 11,400 |
| 2013/04/12 | 1,918 | 1,918 | 1,870 | 1,907 | 29,900 |
| 2013/04/11 | 1,896 | 1,910 | 1,814 | 1,900 | 34,900 |
| 2013/04/10 | 1,903 | 1,903 | 1,883 | 1,896 | 25,500 |
| 2013/04/09 | 1,922 | 1,926 | 1,912 | 1,914 | 33,300 |
| 2013/04/08 | 1,890 | 1,922 | 1,890 | 1,914 | 41,100 |
| 2013/04/05 | 1,877 | 1,890 | 1,852 | 1,878 | 36,800 |
| 2013/04/04 | 1,820 | 1,850 | 1,765 | 1,847 | 28,700 |
| 2013/04/03 | 1,774 | 1,832 | 1,765 | 1,821 | 22,300 |
| 2013/04/02 | 1,676 | 1,788 | 1,600 | 1,741 | 45,500 |
| 2013/04/01 | 1,856 | 1,859 | 1,630 | 1,716 | 36,900 |
| 2013/03/29 | 1,888 | 1,889 | 1,845 | 1,854 | 15,600 |
| 2013/03/28 | 1,892 | 1,900 | 1,855 | 1,886 | 22,800 |
| 2013/03/27 | 1,900 | 1,901 | 1,880 | 1,893 | 21,600 |
| 2013/03/26 | 1,900 | 1,901 | 1,885 | 1,895 | 16,400 |
| 2013/03/25 | 1,885 | 1,910 | 1,879 | 1,900 | 27,500 |
| 2013/03/22 | 1,878 | 1,893 | 1,865 | 1,865 | 29,200 |
| 2013/03/21 | 1,885 | 1,890 | 1,869 | 1,875 | 41,600 |
| 2013/03/19 | 1,863 | 1,889 | 1,863 | 1,875 | 24,700 |
| 2013/03/18 | 1,885 | 1,890 | 1,842 | 1,863 | 38,200 |
| 2013/03/15 | 1,820 | 1,849 | 1,820 | 1,838 | 30,000 |
| 2013/03/14 | 1,834 | 1,838 | 1,813 | 1,832 | 14,800 |
| 2013/03/13 | 1,810 | 1,839 | 1,790 | 1,830 | 37,500 |
| 2013/03/12 | 1,886 | 1,886 | 1,800 | 1,835 | 64,500 |
| 2013/03/11 | 1,920 | 1,920 | 1,830 | 1,871 | 72,500 |
| 2013/03/08 | 1,907 | 1,930 | 1,907 | 1,925 | 41,300 |
| 2013/03/07 | 1,930 | 1,949 | 1,904 | 1,913 | 34,800 |
| 2013/03/06 | 1,930 | 1,960 | 1,870 | 1,902 | 46,600 |
| 2013/03/05 | 1,884 | 1,927 | 1,884 | 1,900 | 38,700 |
| 2013/03/04 | 1,905 | 1,930 | 1,883 | 1,883 | 37,400 |
| 2013/03/01 | 1,826 | 1,929 | 1,826 | 1,872 | 54,200 |
| 2013/02/28 | 1,800 | 1,840 | 1,800 | 1,832 | 52,100 |
| 2013/02/27 | 1,773 | 1,796 | 1,771 | 1,788 | 24,200 |
| 2013/02/26 | 1,773 | 1,780 | 1,763 | 1,771 | 38,000 |
| 2013/02/25 | 1,735 | 1,780 | 1,735 | 1,780 | 39,900 |
| 2013/02/22 | 1,728 | 1,734 | 1,701 | 1,731 | 29,900 |
| 2013/02/21 | 1,729 | 1,738 | 1,713 | 1,729 | 34,900 |
| 2013/02/20 | 1,704 | 1,733 | 1,678 | 1,732 | 37,300 |
| 2013/02/19 | 1,666 | 1,740 | 1,663 | 1,696 | 69,200 |
| 2013/02/18 | 1,624 | 1,690 | 1,620 | 1,679 | 72,100 |
| 2013/02/15 | 1,616 | 1,624 | 1,606 | 1,619 | 49,200 |
| 2013/02/14 | 1,562 | 1,624 | 1,562 | 1,606 | 37,800 |
| 2013/02/13 | 1,606 | 1,612 | 1,553 | 1,572 | 23,900 |
| 2013/02/12 | 1,619 | 1,619 | 1,600 | 1,609 | 16,700 |
| 2013/02/08 | 1,620 | 1,620 | 1,600 | 1,610 | 24,800 |
| 2013/02/07 | 1,600 | 1,618 | 1,595 | 1,615 | 26,400 |
| 2013/02/06 | 1,600 | 1,604 | 1,595 | 1,599 | 22,600 |
| 2013/02/05 | 1,596 | 1,604 | 1,595 | 1,595 | 19,500 |
| 2013/02/04 | 1,602 | 1,602 | 1,589 | 1,596 | 34,100 |
| 2013/02/01 | 1,605 | 1,610 | 1,600 | 1,602 | 19,100 |
| 2013/01/31 | 1,610 | 1,611 | 1,597 | 1,602 | 23,200 |
| 2013/01/30 | 1,603 | 1,605 | 1,590 | 1,605 | 24,500 |
| 2013/01/29 | 1,582 | 1,605 | 1,580 | 1,590 | 26,900 |
| 2013/01/28 | 1,572 | 1,617 | 1,551 | 1,584 | 36,300 |
| 2013/01/25 | 1,540 | 1,573 | 1,540 | 1,564 | 25,300 |
| 2013/01/24 | 1,565 | 1,571 | 1,536 | 1,538 | 38,000 |
| 2013/01/23 | 1,587 | 1,593 | 1,565 | 1,570 | 23,600 |
| 2013/01/22 | 1,594 | 1,650 | 1,570 | 1,583 | 74,100 |
| 2013/01/21 | 1,561 | 1,599 | 1,550 | 1,594 | 37,900 |
| 2013/01/18 | 1,500 | 1,550 | 1,499 | 1,550 | 59,600 |
| 2013/01/17 | 1,488 | 1,500 | 1,465 | 1,489 | 34,800 |
| 2013/01/16 | 1,491 | 1,495 | 1,465 | 1,470 | 36,200 |
| 2013/01/15 | 1,452 | 1,490 | 1,450 | 1,480 | 32,200 |
| 2013/01/11 | 1,450 | 1,460 | 1,420 | 1,446 | 52,700 |
| 2013/01/10 | 1,441 | 1,461 | 1,435 | 1,460 | 42,500 |
| 2013/01/09 | 1,431 | 1,448 | 1,431 | 1,432 | 19,900 |
| 2013/01/08 | 1,417 | 1,450 | 1,410 | 1,430 | 34,500 |
| 2013/01/07 | 1,411 | 1,420 | 1,405 | 1,419 | 29,000 |
| 2013/01/04 | 1,402 | 1,409 | 1,330 | 1,391 | 22,500 |