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 |