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
2016/12/30 2,694 2,700 2,660 2,700 25,900
2016/12/29 2,650 2,695 2,650 2,695 18,300
2016/12/28 2,660 2,680 2,650 2,673 8,300
2016/12/27 2,659 2,690 2,651 2,670 11,400
2016/12/26 2,638 2,666 2,638 2,658 11,400
2016/12/22 2,642 2,649 2,623 2,638 8,300
2016/12/21 2,699 2,700 2,645 2,667 16,800
2016/12/20 2,635 2,690 2,635 2,683 21,300
2016/12/19 2,650 2,656 2,627 2,656 20,300
2016/12/16 2,630 2,647 2,586 2,608 17,600
2016/12/15 2,599 2,653 2,583 2,620 24,300
2016/12/14 2,613 2,613 2,590 2,611 16,600
2016/12/13 2,552 2,602 2,552 2,600 28,000
2016/12/12 2,598 2,604 2,559 2,577 22,400
2016/12/09 2,572 2,614 2,551 2,612 24,200
2016/12/08 2,580 2,620 2,550 2,602 30,300
2016/12/07 2,620 2,625 2,600 2,614 25,000
2016/12/06 2,650 2,655 2,603 2,617 17,200
2016/12/05 2,640 2,649 2,623 2,647 15,800
2016/12/02 2,612 2,655 2,595 2,650 19,100
2016/12/01 2,625 2,652 2,606 2,647 17,400
2016/11/30 2,636 2,648 2,608 2,640 18,100
2016/11/29 2,644 2,644 2,619 2,637 10,200
2016/11/28 2,633 2,645 2,593 2,638 26,200
2016/11/25 2,584 2,620 2,573 2,618 24,200
2016/11/24 2,672 2,672 2,590 2,601 38,700
2016/11/22 2,610 2,669 2,575 2,660 34,300
2016/11/21 2,600 2,612 2,596 2,601 12,100
2016/11/18 2,592 2,606 2,578 2,588 14,500
2016/11/17 2,592 2,600 2,580 2,592 11,500
2016/11/16 2,569 2,594 2,550 2,592 16,400
2016/11/15 2,550 2,563 2,517 2,557 37,800
2016/11/14 2,570 2,612 2,544 2,565 45,600
2016/11/11 2,507 2,508 2,435 2,439 13,400
2016/11/10 2,499 2,507 2,434 2,487 28,900
2016/11/09 2,484 2,489 2,316 2,378 30,000
2016/11/08 2,479 2,479 2,451 2,457 11,500
2016/11/07 2,473 2,497 2,439 2,462 12,000
2016/11/04 2,466 2,491 2,447 2,467 13,200
2016/11/02 2,550 2,550 2,425 2,506 21,500
2016/11/01 2,612 2,612 2,553 2,560 10,800
2016/10/31 2,632 2,632 2,592 2,600 13,700
2016/10/28 2,609 2,609 2,565 2,600 24,700
2016/10/27 2,610 2,611 2,579 2,594 10,100
2016/10/26 2,620 2,620 2,597 2,605 10,500
2016/10/25 2,595 2,602 2,572 2,596 11,400
2016/10/24 2,577 2,607 2,577 2,595 12,700
2016/10/21 2,600 2,629 2,579 2,603 19,000
2016/10/20 2,618 2,629 2,604 2,615 16,000
2016/10/19 2,674 2,679 2,611 2,629 10,700
2016/10/18 2,660 2,676 2,653 2,666 5,700
2016/10/17 2,646 2,666 2,635 2,650 10,900
2016/10/14 2,663 2,668 2,630 2,643 10,200
2016/10/13 2,661 2,683 2,646 2,659 27,600
2016/10/12 2,620 2,657 2,619 2,623 20,500
2016/10/11 2,608 2,650 2,599 2,619 30,900
2016/10/07 2,642 2,642 2,579 2,609 28,900
2016/10/06 2,674 2,698 2,574 2,641 54,300
2016/10/05 2,795 2,795 2,651 2,666 44,000
2016/10/04 2,750 2,834 2,746 2,796 42,700
2016/10/03 2,698 2,750 2,689 2,746 40,400
2016/09/30 2,680 2,700 2,655 2,681 14,000
2016/09/29 2,699 2,700 2,646 2,695 21,400
2016/09/28 2,670 2,694 2,659 2,688 18,700
2016/09/27 2,670 2,698 2,643 2,691 37,000
2016/09/26 2,684 2,697 2,650 2,675 36,800
2016/09/23 2,604 2,680 2,538 2,669 51,100
2016/09/21 2,533 2,558 2,523 2,554 34,700
2016/09/20 2,567 2,567 2,531 2,556 30,100
2016/09/16 2,584 2,619 2,543 2,569 111,900
2016/09/15 2,564 2,616 2,564 2,583 27,000
2016/09/14 2,600 2,630 2,585 2,606 25,500
2016/09/13 2,620 2,631 2,548 2,598 35,000
2016/09/12 2,591 2,675 2,569 2,656 22,800
2016/09/09 2,650 2,658 2,607 2,618 23,600
2016/09/08 2,660 2,675 2,630 2,655 15,800
2016/09/07 2,633 2,673 2,570 2,662 33,100
2016/09/06 2,536 2,648 2,536 2,633 19,800
2016/09/05 2,599 2,599 2,502 2,586 22,400
2016/09/02 2,599 2,625 2,489 2,588 45,400
2016/09/01 2,439 2,661 2,435 2,625 85,800
2016/08/31 2,393 2,401 2,371 2,400 5,700
2016/08/30 2,352 2,396 2,352 2,385 11,500
2016/08/29 2,400 2,439 2,360 2,362 11,700
2016/08/26 2,430 2,430 2,380 2,382 9,200
2016/08/25 2,476 2,476 2,426 2,434 14,100
2016/08/24 2,495 2,495 2,460 2,470 9,300
2016/08/23 2,457 2,499 2,442 2,483 31,400
2016/08/22 2,387 2,426 2,387 2,421 6,100
2016/08/19 2,379 2,409 2,340 2,387 20,900
2016/08/18 2,450 2,450 2,402 2,406 23,000
2016/08/17 2,480 2,485 2,443 2,463 28,500
2016/08/16 2,445 2,490 2,436 2,485 27,900
2016/08/15 2,415 2,440 2,376 2,436 26,800
2016/08/12 2,375 2,443 2,375 2,413 33,500
2016/08/10 2,315 2,355 2,315 2,350 10,700
2016/08/09 2,315 2,356 2,312 2,348 24,900
2016/08/08 2,362 2,362 2,315 2,324 8,600
2016/08/05 2,363 2,370 2,301 2,316 11,600
2016/08/04 2,394 2,394 2,356 2,363 11,900
2016/08/03 2,346 2,379 2,315 2,370 21,600
2016/08/02 2,375 2,375 2,343 2,346 17,300
2016/08/01 2,373 2,381 2,352 2,364 11,400
2016/07/29 2,376 2,383 2,331 2,383 16,600
2016/07/28 2,400 2,400 2,362 2,373 10,700
2016/07/27 2,403 2,409 2,380 2,389 12,800
2016/07/26 2,387 2,418 2,375 2,384 14,500
2016/07/25 2,354 2,385 2,344 2,380 9,200
2016/07/22 2,300 2,340 2,283 2,335 24,500
2016/07/21 2,347 2,347 2,300 2,316 21,600
2016/07/20 2,347 2,348 2,319 2,339 24,000
2016/07/19 2,300 2,361 2,300 2,335 18,800
2016/07/15 2,369 2,369 2,295 2,298 22,100
2016/07/14 2,350 2,385 2,350 2,369 22,400
2016/07/13 2,408 2,408 2,311 2,330 32,700
2016/07/12 2,410 2,425 2,375 2,382 28,000
2016/07/11 2,353 2,416 2,353 2,400 23,100
2016/07/08 2,361 2,386 2,319 2,331 32,500
2016/07/07 2,347 2,395 2,331 2,393 23,500
2016/07/06 2,370 2,382 2,312 2,380 37,400
2016/07/05 2,385 2,400 2,336 2,384 23,600
2016/07/04 2,401 2,409 2,372 2,382 31,700
2016/07/01 2,330 2,407 2,300 2,405 72,500
2016/06/30 2,310 2,318 2,256 2,267 24,800
2016/06/29 2,284 2,308 2,260 2,302 50,300
2016/06/28 2,224 2,300 2,212 2,260 28,900
2016/06/27 2,157 2,290 2,150 2,274 25,300
2016/06/24 2,297 2,299 2,128 2,163 44,500
2016/06/23 2,268 2,292 2,212 2,250 35,600
2016/06/22 2,250 2,270 2,230 2,270 28,700
2016/06/21 2,213 2,244 2,205 2,239 13,600
2016/06/20 2,150 2,215 2,150 2,213 20,400
2016/06/17 2,153 2,160 2,120 2,120 30,800
2016/06/16 2,179 2,179 2,121 2,122 16,000
2016/06/15 2,142 2,180 2,123 2,160 17,000
2016/06/14 2,180 2,198 2,153 2,168 23,200
2016/06/13 2,198 2,233 2,182 2,185 31,000
2016/06/10 2,260 2,263 2,233 2,254 26,900
2016/06/09 2,246 2,250 2,220 2,246 21,900
2016/06/08 2,204 2,242 2,191 2,235 14,500
2016/06/07 2,188 2,208 2,185 2,200 18,200
2016/06/06 2,180 2,199 2,180 2,188 15,400
2016/06/03 2,171 2,199 2,168 2,195 20,300
2016/06/02 2,190 2,198 2,152 2,175 22,400
2016/06/01 2,194 2,198 2,172 2,188 22,700
2016/05/31 2,188 2,197 2,174 2,182 31,700
2016/05/30 2,150 2,187 2,150 2,174 13,400
2016/05/27 2,099 2,136 2,099 2,123 13,400
2016/05/26 2,080 2,100 2,080 2,091 10,800
2016/05/25 2,060 2,080 2,060 2,078 5,800
2016/05/24 2,039 2,059 2,030 2,050 10,800
2016/05/23 2,037 2,061 2,031 2,033 7,000
2016/05/20 2,038 2,048 2,029 2,041 6,400
2016/05/19 2,018 2,051 2,018 2,036 10,000
2016/05/18 2,028 2,037 2,011 2,018 16,100
2016/05/17 2,018 2,030 1,994 2,030 15,300
2016/05/16 2,000 2,030 2,000 2,020 17,400
2016/05/13 2,019 2,019 1,959 2,007 31,100
2016/05/12 1,930 1,955 1,930 1,949 6,600
2016/05/11 1,969 1,971 1,928 1,970 21,300
2016/05/10 1,932 1,968 1,932 1,959 12,100
2016/05/09 1,930 1,959 1,928 1,941 7,600
2016/05/06 1,912 1,935 1,900 1,930 15,800
2016/05/02 1,900 1,900 1,868 1,894 11,200
2016/04/28 1,983 1,999 1,916 1,926 35,900
2016/04/27 1,977 1,994 1,932 1,955 41,700
2016/04/26 1,998 1,998 1,941 1,990 15,800
2016/04/25 1,994 2,000 1,974 1,984 13,000
2016/04/22 1,970 1,993 1,960 1,991 20,600
2016/04/21 1,968 1,979 1,959 1,973 25,700
2016/04/20 1,960 1,975 1,949 1,959 21,100
2016/04/19 1,945 1,973 1,940 1,961 24,200
2016/04/18 1,898 1,946 1,890 1,934 22,000
2016/04/15 1,869 1,935 1,869 1,924 15,500
2016/04/14 1,874 1,894 1,851 1,894 24,900
2016/04/13 1,840 1,862 1,840 1,850 22,500
2016/04/12 1,849 1,857 1,829 1,831 13,000
2016/04/11 1,846 1,856 1,822 1,850 9,100
2016/04/08 1,810 1,859 1,780 1,843 23,600
2016/04/07 1,815 1,856 1,765 1,820 19,500
2016/04/06 1,824 1,840 1,807 1,817 18,000
2016/04/05 1,869 1,888 1,827 1,835 22,500
2016/04/04 1,865 1,880 1,836 1,876 17,100
2016/04/01 1,900 1,901 1,848 1,849 25,800
2016/03/31 1,906 1,915 1,892 1,896 20,900
2016/03/30 1,918 1,918 1,900 1,901 15,600
2016/03/29 1,910 1,936 1,910 1,919 12,800
2016/03/28 1,920 1,947 1,913 1,939 16,000
2016/03/25 1,916 1,929 1,904 1,912 19,500
2016/03/24 1,917 1,932 1,907 1,915 16,300
2016/03/23 1,932 1,943 1,911 1,917 8,000
2016/03/22 1,929 1,935 1,909 1,928 26,900
2016/03/18 1,933 1,933 1,903 1,908 28,400
2016/03/17 1,945 1,947 1,921 1,936 17,600
2016/03/16 1,960 1,964 1,936 1,937 16,500
2016/03/15 1,964 1,971 1,952 1,960 12,600
2016/03/14 1,965 1,968 1,951 1,956 11,400
2016/03/11 1,926 1,960 1,906 1,944 21,600
2016/03/10 1,928 1,949 1,923 1,943 7,900
2016/03/09 1,920 1,928 1,903 1,909 14,800
2016/03/08 1,956 1,964 1,929 1,932 18,800
2016/03/07 1,983 1,983 1,965 1,973 19,800
2016/03/04 1,989 1,991 1,970 1,981 26,400
2016/03/03 1,990 2,006 1,987 2,005 12,700
2016/03/02 1,989 2,028 1,985 1,998 12,100
2016/03/01 1,986 1,986 1,958 1,976 9,500
2016/02/29 2,025 2,032 1,984 1,984 11,700
2016/02/26 2,002 2,013 1,989 2,001 6,000
2016/02/25 1,938 1,993 1,938 1,988 10,300
2016/02/24 1,970 1,983 1,928 1,942 13,600
2016/02/23 2,022 2,022 1,970 1,975 17,600
2016/02/22 1,971 2,040 1,971 2,024 22,400
2016/02/19 1,952 2,005 1,952 1,982 15,800
2016/02/18 2,001 2,002 1,972 1,981 31,700
2016/02/17 1,930 1,974 1,920 1,973 22,200
2016/02/16 1,962 1,999 1,941 1,941 36,800
2016/02/15 1,962 2,041 1,915 1,982 45,900
2016/02/12 1,870 1,870 1,801 1,818 49,800
2016/02/10 2,058 2,074 1,937 1,962 29,700
2016/02/09 2,106 2,169 2,062 2,067 15,900
2016/02/08 2,097 2,168 2,095 2,159 10,600
2016/02/05 2,141 2,157 2,100 2,147 20,000
2016/02/04 2,260 2,269 2,180 2,190 15,300
2016/02/03 2,293 2,300 2,216 2,297 24,400
2016/02/02 2,265 2,310 2,261 2,304 14,400
2016/02/01 2,259 2,301 2,230 2,297 38,500
2016/01/29 2,238 2,287 2,200 2,255 32,900
2016/01/28 2,244 2,320 2,240 2,255 43,800
2016/01/27 2,271 2,325 2,233 2,249 37,400
2016/01/26 2,199 2,257 2,180 2,257 75,700
2016/01/25 2,100 2,168 2,085 2,150 22,100
2016/01/22 2,055 2,079 2,028 2,067 15,400
2016/01/21 2,071 2,130 2,031 2,031 26,700
2016/01/20 2,082 2,118 2,075 2,075 21,800
2016/01/19 2,030 2,116 2,023 2,114 31,900
2016/01/18 2,075 2,075 2,020 2,030 23,000
2016/01/15 2,143 2,171 2,102 2,115 23,000
2016/01/14 2,116 2,123 2,059 2,104 38,900
2016/01/13 2,127 2,181 2,117 2,161 24,500
2016/01/12 2,155 2,171 2,102 2,124 38,400
2016/01/08 2,189 2,203 2,140 2,155 23,000
2016/01/07 2,199 2,220 2,178 2,191 24,700
2016/01/06 2,209 2,246 2,180 2,205 54,800
2016/01/05 2,138 2,225 2,138 2,209 52,400
2016/01/04 2,194 2,194 2,136 2,138 16,000

このページの先頭へ