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
2014/12/30 2,110 2,118 2,082 2,118 12,400
2014/12/29 2,063 2,101 2,039 2,091 21,900
2014/12/26 2,078 2,100 2,036 2,091 14,700
2014/12/25 2,014 2,078 2,006 2,078 51,700
2014/12/24 2,010 2,038 2,000 2,002 9,500
2014/12/22 1,992 2,008 1,986 2,008 10,200
2014/12/19 1,980 2,009 1,975 1,992 11,400
2014/12/18 1,993 2,019 1,975 1,980 13,200
2014/12/17 1,980 1,985 1,970 1,970 11,800
2014/12/16 2,002 2,008 1,985 1,985 24,000
2014/12/15 2,010 2,044 2,003 2,006 10,500
2014/12/12 2,025 2,041 2,025 2,025 19,300
2014/12/11 2,040 2,042 2,032 2,032 15,100
2014/12/10 2,045 2,050 2,041 2,043 12,100
2014/12/09 2,060 2,069 2,055 2,059 10,100
2014/12/08 2,060 2,068 2,050 2,064 12,900
2014/12/05 2,046 2,069 2,046 2,060 11,100
2014/12/04 2,050 2,068 2,037 2,052 15,600
2014/12/03 2,061 2,090 2,061 2,071 22,600
2014/12/02 2,080 2,095 2,066 2,091 9,900
2014/12/01 2,094 2,119 2,086 2,100 18,700
2014/11/28 2,040 2,130 2,033 2,126 36,300
2014/11/27 2,061 2,070 2,050 2,056 15,500
2014/11/26 2,073 2,091 2,050 2,074 26,600
2014/11/25 2,129 2,129 2,085 2,094 9,000
2014/11/21 2,098 2,100 2,084 2,091 6,100
2014/11/20 2,089 2,094 2,072 2,080 9,900
2014/11/19 2,093 2,093 2,050 2,053 8,200
2014/11/18 2,050 2,081 2,050 2,062 10,300
2014/11/17 2,090 2,095 2,031 2,047 13,800
2014/11/14 2,120 2,120 2,072 2,116 11,200
2014/11/13 2,106 2,120 2,097 2,120 7,700
2014/11/12 2,136 2,141 2,105 2,106 10,900
2014/11/11 2,117 2,151 2,103 2,136 9,200
2014/11/10 2,140 2,156 2,104 2,136 7,300
2014/11/07 2,128 2,180 2,060 2,169 24,300
2014/11/06 2,133 2,197 2,100 2,146 38,400
2014/11/05 2,110 2,140 2,085 2,133 43,400
2014/11/04 2,095 2,105 2,070 2,085 27,200
2014/10/31 2,030 2,072 2,030 2,062 24,100
2014/10/30 2,010 2,030 2,009 2,017 14,100
2014/10/29 1,997 2,005 1,985 2,000 5,900
2014/10/28 1,996 1,996 1,979 1,983 4,100
2014/10/27 1,995 1,995 1,959 1,966 10,000
2014/10/24 1,950 1,979 1,912 1,956 4,000
2014/10/23 1,961 1,961 1,927 1,927 4,900
2014/10/22 1,947 1,966 1,926 1,951 11,400
2014/10/21 1,930 1,933 1,900 1,907 10,100
2014/10/20 1,916 1,929 1,909 1,924 6,500
2014/10/17 1,900 1,989 1,893 1,900 14,700
2014/10/16 1,900 1,922 1,889 1,896 10,700
2014/10/15 1,904 1,930 1,904 1,913 11,800
2014/10/14 1,916 1,928 1,904 1,904 16,800
2014/10/10 1,915 1,954 1,913 1,922 24,400
2014/10/09 1,992 2,004 1,968 1,974 11,300
2014/10/08 1,996 2,005 1,990 1,992 14,100
2014/10/07 2,018 2,022 2,002 2,002 12,800
2014/10/06 2,031 2,039 1,990 2,000 13,100
2014/10/03 1,983 2,010 1,975 1,982 15,600
2014/10/02 2,030 2,030 1,980 1,983 16,600
2014/10/01 2,031 2,044 2,030 2,034 17,400
2014/09/30 2,056 2,060 2,022 2,031 20,800
2014/09/29 2,060 2,066 2,036 2,056 8,500
2014/09/26 2,068 2,071 2,049 2,055 17,200
2014/09/25 2,050 2,092 2,032 2,092 13,500
2014/09/24 2,026 2,050 2,026 2,036 5,900
2014/09/22 2,012 2,049 2,012 2,037 8,300
2014/09/19 2,040 2,050 2,011 2,045 13,100
2014/09/18 2,033 2,040 2,011 2,039 10,500
2014/09/17 2,028 2,044 2,023 2,033 6,200
2014/09/16 2,007 2,025 1,995 2,025 12,900
2014/09/12 1,994 2,027 1,993 2,005 30,300
2014/09/11 1,989 2,000 1,989 1,997 6,800
2014/09/10 1,980 1,997 1,976 1,991 2,900
2014/09/09 1,997 1,997 1,987 1,988 2,000
2014/09/08 1,983 1,998 1,983 1,989 4,300
2014/09/05 1,980 1,997 1,975 1,990 6,000
2014/09/04 1,980 1,989 1,979 1,980 3,500
2014/09/03 1,995 1,995 1,981 1,992 4,700
2014/09/02 2,004 2,004 1,991 2,001 3,800
2014/09/01 2,004 2,006 1,970 1,988 4,800
2014/08/29 1,996 2,004 1,986 2,004 9,800
2014/08/28 1,985 1,995 1,961 1,995 8,000
2014/08/27 1,970 1,988 1,970 1,985 9,000
2014/08/26 1,980 1,980 1,962 1,970 5,800
2014/08/25 1,940 1,988 1,917 1,961 6,900
2014/08/22 1,972 1,998 1,950 1,957 6,300
2014/08/21 1,940 1,959 1,940 1,959 7,600
2014/08/20 1,960 1,973 1,948 1,956 10,700
2014/08/19 1,999 2,000 1,972 1,972 14,700
2014/08/18 1,995 1,999 1,991 1,999 7,600
2014/08/15 1,988 1,999 1,977 1,995 5,500
2014/08/14 1,991 1,995 1,975 1,988 8,600
2014/08/13 2,000 2,004 1,994 2,001 15,300
2014/08/12 1,983 2,002 1,981 1,996 21,700
2014/08/11 1,950 1,996 1,950 1,990 25,900
2014/08/08 1,945 1,950 1,915 1,936 14,900
2014/08/07 1,912 1,950 1,912 1,945 11,900
2014/08/06 1,925 1,940 1,912 1,934 10,500
2014/08/05 1,917 1,937 1,917 1,928 9,900
2014/08/04 1,906 1,940 1,890 1,937 13,200
2014/08/01 1,855 1,892 1,855 1,880 13,700
2014/07/31 1,893 1,902 1,880 1,887 10,400
2014/07/30 1,896 1,896 1,881 1,891 6,900
2014/07/29 1,875 1,885 1,875 1,880 4,800
2014/07/28 1,874 1,880 1,870 1,875 4,800
2014/07/25 1,868 1,870 1,860 1,868 2,700
2014/07/24 1,867 1,880 1,854 1,855 10,700
2014/07/23 1,865 1,865 1,854 1,863 5,500
2014/07/22 1,865 1,866 1,851 1,854 9,300
2014/07/18 1,860 1,879 1,860 1,865 7,100
2014/07/17 1,865 1,877 1,860 1,867 6,200
2014/07/16 1,874 1,880 1,861 1,865 16,800
2014/07/15 1,870 1,886 1,864 1,875 19,900
2014/07/14 1,865 1,896 1,865 1,881 9,200
2014/07/11 1,900 1,905 1,878 1,890 14,300
2014/07/10 1,907 1,918 1,901 1,901 5,700
2014/07/09 1,910 1,924 1,907 1,907 6,000
2014/07/08 1,919 1,924 1,906 1,912 5,700
2014/07/07 1,924 1,932 1,919 1,919 7,600
2014/07/04 1,937 1,937 1,922 1,924 3,500
2014/07/03 1,940 1,940 1,911 1,936 4,300
2014/07/02 1,949 1,949 1,934 1,940 4,600
2014/07/01 1,924 1,936 1,912 1,925 11,900
2014/06/30 1,900 1,923 1,900 1,914 10,100
2014/06/27 1,924 1,927 1,898 1,908 7,000
2014/06/26 1,936 1,944 1,922 1,924 12,200
2014/06/25 1,940 1,946 1,921 1,936 6,300
2014/06/24 1,950 1,950 1,921 1,950 7,100
2014/06/23 1,921 1,947 1,921 1,947 7,200
2014/06/20 1,941 1,948 1,920 1,920 9,600
2014/06/19 1,949 1,949 1,936 1,941 6,300
2014/06/18 1,944 1,944 1,919 1,933 3,300
2014/06/17 1,910 1,927 1,909 1,924 9,500
2014/06/16 1,914 1,916 1,891 1,909 6,700
2014/06/13 1,915 1,915 1,863 1,913 14,400
2014/06/12 1,891 1,917 1,878 1,885 6,400
2014/06/11 1,898 1,913 1,894 1,906 10,800
2014/06/10 1,874 1,920 1,870 1,884 16,400
2014/06/09 1,872 1,883 1,864 1,865 4,400
2014/06/06 1,860 1,873 1,860 1,864 5,600
2014/06/05 1,871 1,874 1,862 1,865 9,400
2014/06/04 1,866 1,878 1,862 1,871 7,400
2014/06/03 1,895 1,895 1,861 1,878 16,500
2014/06/02 1,870 1,893 1,861 1,892 8,200
2014/05/30 1,852 1,866 1,852 1,858 6,200
2014/05/29 1,870 1,870 1,850 1,852 12,000
2014/05/28 1,868 1,871 1,858 1,871 4,700
2014/05/27 1,898 1,898 1,861 1,868 9,000
2014/05/26 1,909 1,909 1,876 1,891 7,000
2014/05/23 1,860 1,891 1,825 1,888 17,100
2014/05/22 1,825 1,834 1,788 1,826 9,700
2014/05/21 1,782 1,818 1,782 1,812 10,100
2014/05/20 1,797 1,825 1,797 1,815 13,400
2014/05/19 1,845 1,858 1,788 1,797 13,400
2014/05/16 1,874 1,885 1,815 1,840 21,800
2014/05/15 1,890 1,894 1,862 1,873 14,500
2014/05/14 1,939 1,950 1,927 1,937 4,400
2014/05/13 1,949 1,949 1,910 1,939 4,500
2014/05/12 1,933 1,950 1,896 1,922 9,100
2014/05/09 1,916 1,938 1,916 1,933 3,800
2014/05/08 1,900 1,940 1,900 1,928 8,500
2014/05/07 1,974 1,974 1,902 1,916 19,300
2014/05/02 1,998 1,998 1,986 1,986 7,700
2014/05/01 1,997 1,997 1,983 1,988 10,900
2014/04/30 1,991 2,006 1,983 1,993 10,300
2014/04/28 2,028 2,028 1,983 1,998 8,000
2014/04/25 2,026 2,038 2,005 2,028 9,800
2014/04/24 2,030 2,043 2,019 2,026 5,500
2014/04/23 2,044 2,065 2,029 2,048 13,300
2014/04/22 2,060 2,078 2,039 2,065 6,500
2014/04/21 2,071 2,072 2,056 2,060 5,900
2014/04/18 2,080 2,080 2,060 2,080 10,900
2014/04/17 2,052 2,070 2,052 2,067 18,200
2014/04/16 2,012 2,056 2,010 2,052 36,800
2014/04/15 2,014 2,020 2,002 2,011 8,900
2014/04/14 2,011 2,020 2,003 2,014 16,600
2014/04/11 1,962 2,031 1,962 2,014 27,200
2014/04/10 1,970 2,000 1,970 1,998 19,000
2014/04/09 1,930 1,991 1,930 1,961 19,300
2014/04/08 1,931 1,972 1,931 1,953 11,200
2014/04/07 2,015 2,021 1,952 1,970 10,000
2014/04/04 2,024 2,024 2,012 2,016 10,000
2014/04/03 2,000 2,029 1,991 2,020 20,200
2014/04/02 2,033 2,034 2,000 2,000 16,100
2014/04/01 2,020 2,039 2,010 2,039 22,300
2014/03/31 1,988 2,023 1,987 2,023 24,900
2014/03/28 2,015 2,024 1,982 2,016 32,300
2014/03/27 2,017 2,030 1,967 2,015 25,200
2014/03/26 2,023 2,040 1,912 2,037 49,400
2014/03/25 1,958 2,035 1,925 2,023 51,000
2014/03/24 1,930 1,960 1,921 1,954 53,700
2014/03/20 1,920 1,920 1,881 1,881 20,800
2014/03/19 1,918 1,919 1,828 1,890 20,000
2014/03/18 1,900 1,917 1,891 1,910 18,100
2014/03/17 1,894 1,909 1,870 1,880 14,000
2014/03/14 1,898 1,904 1,861 1,874 34,800
2014/03/13 1,919 1,929 1,905 1,919 32,700
2014/03/12 1,908 1,919 1,893 1,899 8,700
2014/03/11 1,890 1,916 1,890 1,916 32,200
2014/03/10 1,890 1,898 1,876 1,885 12,000
2014/03/07 1,890 1,898 1,870 1,889 11,200
2014/03/06 1,886 1,886 1,860 1,873 4,800
2014/03/05 1,870 1,882 1,866 1,871 5,800
2014/03/04 1,842 1,870 1,830 1,869 7,600
2014/03/03 1,885 1,897 1,835 1,842 11,700
2014/02/28 1,901 1,910 1,885 1,888 9,800
2014/02/27 1,890 1,909 1,883 1,901 20,900
2014/02/26 1,898 1,900 1,882 1,895 9,500
2014/02/25 1,910 1,912 1,894 1,898 16,800
2014/02/24 1,900 1,914 1,882 1,894 18,400
2014/02/21 1,880 1,895 1,865 1,893 9,400
2014/02/20 1,893 1,893 1,848 1,870 7,400
2014/02/19 1,882 1,900 1,855 1,893 14,700
2014/02/18 1,850 1,890 1,850 1,885 12,500
2014/02/17 1,848 1,866 1,831 1,859 4,800
2014/02/14 1,898 1,898 1,836 1,849 17,900
2014/02/13 1,915 1,915 1,856 1,891 27,900
2014/02/12 1,920 1,920 1,894 1,910 13,100
2014/02/10 1,895 1,919 1,891 1,891 16,300
2014/02/07 1,833 1,862 1,833 1,857 9,000
2014/02/06 1,813 1,862 1,794 1,823 26,100
2014/02/05 1,830 1,845 1,808 1,813 15,200
2014/02/04 1,800 1,847 1,760 1,794 50,000
2014/02/03 1,866 1,920 1,866 1,889 57,000
2014/01/31 1,850 1,880 1,833 1,856 15,600
2014/01/30 1,863 1,876 1,821 1,844 18,300
2014/01/29 1,814 1,882 1,814 1,868 10,300
2014/01/28 1,811 1,843 1,768 1,806 16,700
2014/01/27 1,803 1,820 1,800 1,800 18,600
2014/01/24 1,861 1,870 1,837 1,851 25,700
2014/01/23 1,915 1,927 1,900 1,901 17,500
2014/01/22 1,907 1,922 1,905 1,915 9,600
2014/01/21 1,910 1,926 1,905 1,907 17,300
2014/01/20 1,932 1,935 1,919 1,933 13,100
2014/01/17 1,910 1,925 1,900 1,911 19,700
2014/01/16 1,923 1,936 1,908 1,929 25,300
2014/01/15 1,895 1,907 1,864 1,902 26,700
2014/01/14 1,874 1,924 1,801 1,910 23,200
2014/01/10 1,917 1,945 1,910 1,932 19,000
2014/01/09 1,950 1,969 1,925 1,935 40,400
2014/01/08 1,909 1,939 1,899 1,939 39,700
2014/01/07 1,868 1,908 1,861 1,901 33,800
2014/01/06 1,865 1,865 1,848 1,861 16,000

このページの先頭へ