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
2015/12/30 2,220 2,220 2,181 2,195 21,700
2015/12/29 2,189 2,230 2,184 2,199 20,200
2015/12/28 2,114 2,175 2,114 2,169 20,300
2015/12/25 2,144 2,144 2,101 2,110 27,600
2015/12/24 2,178 2,193 2,137 2,138 21,600
2015/12/22 2,130 2,170 2,130 2,164 16,500
2015/12/21 2,160 2,162 2,117 2,143 28,000
2015/12/18 2,183 2,230 2,179 2,185 29,500
2015/12/17 2,140 2,194 2,127 2,183 38,600
2015/12/16 2,121 2,142 2,112 2,123 28,300
2015/12/15 2,124 2,166 2,106 2,112 24,800
2015/12/14 2,152 2,155 2,131 2,151 29,300
2015/12/11 2,106 2,164 2,106 2,152 44,300
2015/12/10 2,120 2,128 2,107 2,118 23,100
2015/12/09 2,152 2,158 2,120 2,130 40,300
2015/12/08 2,115 2,155 2,111 2,142 54,700
2015/12/07 2,120 2,134 2,097 2,098 80,500
2015/12/04 2,177 2,178 2,099 2,105 127,400
2015/12/03 2,200 2,203 2,168 2,179 94,900
2015/12/02 2,229 2,257 2,180 2,208 96,100
2015/12/01 2,216 2,230 2,150 2,193 54,600
2015/11/30 2,177 2,223 2,169 2,215 57,000
2015/11/27 2,155 2,176 2,128 2,175 41,500
2015/11/26 2,146 2,164 2,125 2,126 84,400
2015/11/25 2,150 2,154 2,104 2,146 64,300
2015/11/24 2,150 2,169 2,147 2,159 39,500
2015/11/20 2,166 2,167 2,138 2,146 41,000
2015/11/19 2,180 2,188 2,159 2,166 29,900
2015/11/18 2,150 2,156 2,142 2,153 22,500
2015/11/17 2,160 2,170 2,130 2,138 55,000
2015/11/16 2,150 2,168 2,086 2,118 72,800
2015/11/13 2,200 2,250 2,170 2,221 26,900
2015/11/12 2,298 2,298 2,169 2,203 51,800
2015/11/11 2,221 2,245 2,210 2,239 34,300
2015/11/10 2,185 2,203 2,170 2,202 28,700
2015/11/09 2,159 2,194 2,159 2,188 40,100
2015/11/06 2,111 2,159 2,111 2,159 36,500
2015/11/05 2,128 2,165 2,113 2,114 34,200
2015/11/04 2,160 2,165 2,106 2,114 38,200
2015/11/02 2,148 2,148 2,100 2,105 30,900
2015/10/30 2,150 2,153 2,116 2,116 42,100
2015/10/29 2,090 2,141 2,090 2,125 55,400
2015/10/28 2,033 2,075 2,015 2,070 45,500
2015/10/27 2,030 2,040 2,006 2,008 24,800
2015/10/26 2,025 2,080 2,000 2,016 73,900
2015/10/23 2,010 2,013 2,000 2,000 37,900
2015/10/22 2,011 2,015 2,001 2,006 15,700
2015/10/21 2,002 2,014 1,999 2,013 26,200
2015/10/20 2,001 2,014 1,997 2,014 13,000
2015/10/19 2,005 2,018 1,991 2,001 28,300
2015/10/16 2,012 2,017 1,996 1,998 47,100
2015/10/15 1,996 2,018 1,995 2,003 28,200
2015/10/14 2,030 2,031 1,996 2,001 32,600
2015/10/13 2,037 2,049 2,025 2,029 29,400
2015/10/09 1,996 2,029 1,995 2,019 36,800
2015/10/08 1,989 2,011 1,985 1,992 37,300
2015/10/07 1,999 1,999 1,977 1,981 38,500
2015/10/06 2,010 2,020 1,980 1,980 42,400
2015/10/05 2,003 2,008 1,962 1,972 56,900
2015/10/02 2,003 2,003 1,956 1,978 26,900
2015/10/01 2,021 2,048 1,982 1,994 39,300
2015/09/30 2,057 2,057 2,001 2,002 52,500
2015/09/29 2,165 2,167 2,081 2,083 17,000
2015/09/28 2,211 2,211 2,182 2,192 9,400
2015/09/25 2,164 2,224 2,163 2,211 17,400
2015/09/24 2,201 2,234 2,161 2,165 23,500
2015/09/18 2,250 2,263 2,207 2,210 12,800
2015/09/17 2,220 2,274 2,212 2,242 14,100
2015/09/16 2,257 2,268 2,211 2,237 11,500
2015/09/15 2,263 2,268 2,228 2,232 21,800
2015/09/14 2,265 2,315 2,260 2,263 27,900
2015/09/11 2,263 2,322 2,255 2,291 33,700
2015/09/10 2,279 2,305 2,263 2,284 16,500
2015/09/09 2,314 2,358 2,260 2,329 33,600
2015/09/08 2,298 2,322 2,246 2,252 13,600
2015/09/07 2,305 2,336 2,257 2,298 15,100
2015/09/04 2,482 2,482 2,310 2,328 33,300
2015/09/03 2,444 2,511 2,444 2,483 33,200
2015/09/02 2,320 2,461 2,280 2,433 43,900
2015/09/01 2,435 2,470 2,366 2,366 43,200
2015/08/31 2,470 2,490 2,435 2,473 15,000
2015/08/28 2,520 2,520 2,460 2,465 28,400
2015/08/27 2,450 2,583 2,438 2,450 64,900
2015/08/26 2,440 2,477 2,413 2,450 30,400
2015/08/25 2,327 2,502 2,322 2,390 59,400
2015/08/24 2,441 2,500 2,400 2,412 55,600
2015/08/21 2,550 2,578 2,520 2,533 42,300
2015/08/20 2,626 2,640 2,584 2,588 43,700
2015/08/19 2,700 2,700 2,650 2,676 54,400
2015/08/18 2,600 2,697 2,600 2,689 80,600
2015/08/17 2,480 2,596 2,480 2,581 76,000
2015/08/14 2,407 2,480 2,385 2,471 66,800
2015/08/13 2,390 2,410 2,377 2,397 26,800
2015/08/12 2,375 2,410 2,360 2,386 36,000
2015/08/11 2,350 2,420 2,314 2,376 45,300
2015/08/10 2,309 2,359 2,285 2,355 58,300
2015/08/07 2,352 2,373 2,315 2,359 33,900
2015/08/06 2,379 2,387 2,350 2,354 74,700
2015/08/05 2,348 2,355 2,312 2,336 43,500
2015/08/04 2,266 2,350 2,245 2,325 93,300
2015/08/03 2,217 2,267 2,217 2,257 33,200
2015/07/31 2,210 2,229 2,203 2,215 23,100
2015/07/30 2,217 2,223 2,207 2,214 16,200
2015/07/29 2,221 2,230 2,206 2,217 14,600
2015/07/28 2,219 2,247 2,207 2,220 35,200
2015/07/27 2,220 2,225 2,211 2,219 27,100
2015/07/24 2,220 2,223 2,210 2,220 30,500
2015/07/23 2,214 2,224 2,200 2,220 24,000
2015/07/22 2,209 2,217 2,203 2,211 17,100
2015/07/21 2,206 2,223 2,205 2,216 21,500
2015/07/17 2,220 2,220 2,212 2,220 12,100
2015/07/16 2,218 2,223 2,214 2,218 25,700
2015/07/15 2,185 2,214 2,172 2,208 16,800
2015/07/14 2,180 2,180 2,158 2,177 7,300
2015/07/13 2,164 2,164 2,120 2,142 4,200
2015/07/10 2,115 2,174 2,115 2,126 12,100
2015/07/09 2,120 2,124 2,053 2,113 39,400
2015/07/08 2,185 2,197 2,148 2,149 36,100
2015/07/07 2,188 2,216 2,160 2,205 36,100
2015/07/06 2,206 2,217 2,176 2,188 25,500
2015/07/03 2,210 2,220 2,200 2,206 11,700
2015/07/02 2,222 2,226 2,203 2,210 15,600
2015/07/01 2,220 2,225 2,210 2,214 24,800
2015/06/30 2,159 2,225 2,159 2,225 25,000
2015/06/29 2,200 2,220 2,190 2,200 28,300
2015/06/26 2,215 2,231 2,215 2,226 38,700
2015/06/25 2,231 2,240 2,219 2,219 40,200
2015/06/24 2,250 2,256 2,222 2,244 43,300
2015/06/23 2,261 2,270 2,250 2,260 33,100
2015/06/22 2,259 2,290 2,240 2,255 43,100
2015/06/19 2,226 2,255 2,221 2,255 63,000
2015/06/18 2,225 2,225 2,216 2,216 15,100
2015/06/17 2,248 2,248 2,211 2,226 34,200
2015/06/16 2,238 2,243 2,226 2,233 30,600
2015/06/15 2,230 2,260 2,230 2,238 29,300
2015/06/12 2,225 2,230 2,220 2,225 34,200
2015/06/11 2,220 2,230 2,220 2,223 30,000
2015/06/10 2,225 2,233 2,219 2,220 22,500
2015/06/09 2,225 2,233 2,207 2,207 24,900
2015/06/08 2,224 2,234 2,220 2,225 19,300
2015/06/05 2,225 2,230 2,217 2,223 26,000
2015/06/04 2,230 2,232 2,217 2,224 29,300
2015/06/03 2,222 2,225 2,206 2,218 26,200
2015/06/02 2,230 2,230 2,221 2,222 28,300
2015/06/01 2,229 2,234 2,220 2,226 22,700
2015/05/29 2,225 2,226 2,220 2,220 21,000
2015/05/28 2,241 2,257 2,220 2,221 42,900
2015/05/27 2,281 2,297 2,229 2,233 45,000
2015/05/26 2,295 2,315 2,241 2,242 43,600
2015/05/25 2,247 2,345 2,235 2,272 38,100
2015/05/22 2,214 2,234 2,214 2,220 65,600
2015/05/21 2,225 2,242 2,192 2,192 21,400
2015/05/20 2,196 2,224 2,190 2,220 17,200
2015/05/19 2,198 2,198 2,185 2,195 17,700
2015/05/18 2,142 2,186 2,142 2,173 22,500
2015/05/15 2,130 2,135 2,111 2,113 9,500
2015/05/14 2,191 2,191 2,106 2,110 42,000
2015/05/13 2,207 2,207 2,170 2,191 13,500
2015/05/12 2,200 2,220 2,171 2,189 17,300
2015/05/11 2,225 2,239 2,200 2,212 17,600
2015/05/08 2,202 2,225 2,195 2,217 12,300
2015/05/07 2,225 2,227 2,201 2,202 9,800
2015/05/01 2,220 2,235 2,214 2,215 13,800
2015/04/30 2,224 2,224 2,208 2,224 13,500
2015/04/28 2,214 2,226 2,210 2,222 25,800
2015/04/27 2,225 2,227 2,219 2,224 18,900
2015/04/24 2,214 2,230 2,214 2,223 15,400
2015/04/23 2,225 2,225 2,205 2,211 13,000
2015/04/22 2,205 2,227 2,201 2,202 20,400
2015/04/21 2,200 2,221 2,200 2,203 14,300
2015/04/20 2,193 2,225 2,193 2,206 10,400
2015/04/17 2,240 2,247 2,215 2,226 19,800
2015/04/16 2,234 2,245 2,200 2,231 18,100
2015/04/15 2,250 2,285 2,234 2,234 17,100
2015/04/14 2,250 2,269 2,237 2,247 14,000
2015/04/13 2,193 2,244 2,193 2,237 19,600
2015/04/10 2,240 2,240 2,188 2,194 54,100
2015/04/09 2,235 2,250 2,235 2,247 12,400
2015/04/08 2,243 2,251 2,235 2,246 21,700
2015/04/07 2,261 2,288 2,238 2,249 25,000
2015/04/06 2,300 2,300 2,256 2,260 15,500
2015/04/03 2,325 2,325 2,263 2,276 15,300
2015/04/02 2,235 2,339 2,235 2,325 25,100
2015/04/01 2,263 2,269 2,229 2,249 23,800
2015/03/31 2,288 2,314 2,263 2,263 9,600
2015/03/30 2,280 2,320 2,266 2,278 14,500
2015/03/27 2,310 2,334 2,278 2,279 27,300
2015/03/26 2,375 2,379 2,222 2,310 36,100
2015/03/25 2,405 2,434 2,361 2,375 28,500
2015/03/24 2,459 2,471 2,386 2,405 38,500
2015/03/23 2,480 2,500 2,440 2,459 34,800
2015/03/20 2,352 2,440 2,352 2,431 30,600
2015/03/19 2,393 2,396 2,340 2,352 22,700
2015/03/18 2,410 2,422 2,396 2,396 24,100
2015/03/17 2,430 2,436 2,407 2,409 14,400
2015/03/16 2,385 2,430 2,371 2,400 27,600
2015/03/13 2,392 2,410 2,335 2,363 47,500
2015/03/12 2,369 2,395 2,335 2,342 35,000
2015/03/11 2,370 2,375 2,334 2,338 25,500
2015/03/10 2,349 2,396 2,328 2,389 25,800
2015/03/09 2,306 2,353 2,305 2,311 37,300
2015/03/06 2,323 2,330 2,300 2,306 19,600
2015/03/05 2,306 2,324 2,271 2,278 28,400
2015/03/04 2,277 2,328 2,277 2,325 17,000
2015/03/03 2,285 2,295 2,274 2,295 9,400
2015/03/02 2,273 2,290 2,270 2,270 8,400
2015/02/27 2,290 2,296 2,270 2,273 7,000
2015/02/26 2,269 2,309 2,269 2,290 21,300
2015/02/25 2,305 2,305 2,263 2,269 8,300
2015/02/24 2,285 2,307 2,280 2,300 15,100
2015/02/23 2,333 2,339 2,266 2,286 18,400
2015/02/20 2,295 2,333 2,292 2,311 22,500
2015/02/19 2,280 2,293 2,267 2,293 22,700
2015/02/18 2,235 2,280 2,215 2,265 42,100
2015/02/17 2,213 2,240 2,213 2,229 23,200
2015/02/16 2,200 2,228 2,195 2,213 19,600
2015/02/13 2,200 2,209 2,145 2,192 45,900
2015/02/12 2,100 2,195 2,100 2,171 70,700
2015/02/10 2,080 2,089 2,070 2,083 20,700
2015/02/09 2,070 2,080 2,070 2,074 11,200
2015/02/06 2,069 2,069 2,050 2,057 7,800
2015/02/05 2,027 2,087 2,025 2,043 18,700
2015/02/04 2,023 2,073 2,023 2,041 15,200
2015/02/03 2,068 2,068 2,018 2,023 12,700
2015/02/02 2,057 2,063 2,036 2,055 13,900
2015/01/30 2,051 2,068 2,043 2,057 11,500
2015/01/29 2,032 2,066 2,032 2,051 11,900
2015/01/28 2,059 2,076 2,050 2,074 11,000
2015/01/27 2,050 2,062 2,035 2,059 6,200
2015/01/26 2,043 2,045 2,013 2,039 9,700
2015/01/23 1,999 2,051 1,998 2,043 30,800
2015/01/22 2,001 2,010 1,995 1,999 10,600
2015/01/21 2,040 2,040 1,993 2,015 16,500
2015/01/20 2,046 2,051 2,014 2,023 12,800
2015/01/19 2,033 2,035 2,015 2,029 11,200
2015/01/16 2,000 2,019 2,000 2,008 13,300
2015/01/15 1,999 2,036 1,999 2,035 33,600
2015/01/14 2,000 2,009 1,993 1,996 12,300
2015/01/13 1,990 2,006 1,972 2,000 17,900
2015/01/09 2,010 2,010 1,990 1,991 32,600
2015/01/08 2,020 2,050 2,005 2,023 26,000
2015/01/07 2,011 2,050 2,001 2,020 19,000
2015/01/06 2,069 2,093 2,045 2,045 25,100
2015/01/05 2,092 2,099 2,050 2,069 13,700

このページの先頭へ