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 |
|---|---|---|---|---|---|
| 2017/12/29 | 4,350 | 4,380 | 4,325 | 4,345 | 9,900 |
| 2017/12/28 | 4,365 | 4,390 | 4,320 | 4,325 | 20,000 |
| 2017/12/27 | 4,320 | 4,380 | 4,320 | 4,365 | 33,100 |
| 2017/12/26 | 4,205 | 4,295 | 4,205 | 4,290 | 23,400 |
| 2017/12/25 | 4,190 | 4,215 | 4,190 | 4,205 | 7,700 |
| 2017/12/22 | 4,210 | 4,220 | 4,185 | 4,190 | 18,800 |
| 2017/12/21 | 4,245 | 4,275 | 4,205 | 4,230 | 14,400 |
| 2017/12/20 | 4,275 | 4,330 | 4,230 | 4,245 | 45,800 |
| 2017/12/19 | 4,285 | 4,290 | 4,250 | 4,260 | 43,900 |
| 2017/12/18 | 4,250 | 4,320 | 4,235 | 4,285 | 27,600 |
| 2017/12/15 | 4,350 | 4,350 | 4,190 | 4,220 | 51,700 |
| 2017/12/14 | 4,310 | 4,325 | 4,235 | 4,250 | 28,300 |
| 2017/12/13 | 4,320 | 4,330 | 4,230 | 4,310 | 44,800 |
| 2017/12/12 | 4,260 | 4,305 | 4,230 | 4,255 | 27,500 |
| 2017/12/11 | 4,305 | 4,320 | 4,235 | 4,265 | 18,700 |
| 2017/12/08 | 4,235 | 4,400 | 4,235 | 4,285 | 53,600 |
| 2017/12/07 | 4,260 | 4,270 | 4,205 | 4,225 | 34,900 |
| 2017/12/06 | 4,300 | 4,310 | 4,105 | 4,195 | 87,400 |
| 2017/12/05 | 4,415 | 4,415 | 4,365 | 4,370 | 25,200 |
| 2017/12/04 | 4,410 | 4,495 | 4,395 | 4,435 | 36,600 |
| 2017/12/01 | 4,385 | 4,425 | 4,350 | 4,370 | 32,300 |
| 2017/11/30 | 4,345 | 4,425 | 4,310 | 4,345 | 61,000 |
| 2017/11/29 | 4,125 | 4,305 | 4,115 | 4,260 | 109,200 |
| 2017/11/28 | 4,050 | 4,065 | 3,995 | 4,055 | 24,600 |
| 2017/11/27 | 4,045 | 4,080 | 3,990 | 4,035 | 19,000 |
| 2017/11/24 | 4,030 | 4,125 | 4,025 | 4,045 | 23,900 |
| 2017/11/22 | 4,145 | 4,145 | 4,020 | 4,085 | 34,000 |
| 2017/11/21 | 4,090 | 4,145 | 4,090 | 4,095 | 26,700 |
| 2017/11/20 | 4,015 | 4,135 | 4,005 | 4,090 | 26,700 |
| 2017/11/17 | 4,015 | 4,040 | 3,965 | 4,020 | 31,600 |
| 2017/11/16 | 3,880 | 4,030 | 3,880 | 4,000 | 24,400 |
| 2017/11/15 | 4,100 | 4,100 | 3,875 | 3,900 | 56,800 |
| 2017/11/14 | 3,925 | 4,090 | 3,900 | 4,085 | 69,700 |
| 2017/11/13 | 4,180 | 4,180 | 3,820 | 3,890 | 91,600 |
| 2017/11/10 | 4,135 | 4,270 | 4,115 | 4,240 | 29,500 |
| 2017/11/09 | 4,300 | 4,330 | 4,100 | 4,205 | 65,400 |
| 2017/11/08 | 4,220 | 4,300 | 4,215 | 4,295 | 27,400 |
| 2017/11/07 | 4,180 | 4,255 | 4,180 | 4,245 | 18,400 |
| 2017/11/06 | 4,195 | 4,270 | 4,195 | 4,215 | 19,800 |
| 2017/11/02 | 4,215 | 4,220 | 4,155 | 4,190 | 18,200 |
| 2017/11/01 | 4,120 | 4,230 | 4,115 | 4,215 | 32,400 |
| 2017/10/31 | 4,070 | 4,120 | 3,990 | 4,105 | 35,200 |
| 2017/10/30 | 4,170 | 4,170 | 4,055 | 4,090 | 31,800 |
| 2017/10/27 | 3,995 | 4,190 | 3,990 | 4,180 | 69,800 |
| 2017/10/26 | 3,835 | 4,065 | 3,835 | 4,030 | 82,600 |
| 2017/10/25 | 3,885 | 3,885 | 3,810 | 3,855 | 48,000 |
| 2017/10/24 | 3,845 | 3,900 | 3,835 | 3,865 | 30,300 |
| 2017/10/23 | 3,930 | 3,930 | 3,840 | 3,840 | 31,300 |
| 2017/10/20 | 3,785 | 3,955 | 3,780 | 3,900 | 61,300 |
| 2017/10/19 | 3,855 | 3,925 | 3,800 | 3,820 | 44,200 |
| 2017/10/18 | 3,845 | 3,885 | 3,815 | 3,835 | 26,900 |
| 2017/10/17 | 3,865 | 3,865 | 3,805 | 3,815 | 33,300 |
| 2017/10/16 | 3,765 | 3,855 | 3,765 | 3,820 | 38,600 |
| 2017/10/13 | 3,775 | 3,795 | 3,760 | 3,790 | 23,600 |
| 2017/10/12 | 3,780 | 3,825 | 3,730 | 3,770 | 42,700 |
| 2017/10/11 | 3,680 | 3,745 | 3,670 | 3,730 | 24,600 |
| 2017/10/10 | 3,715 | 3,715 | 3,615 | 3,680 | 49,300 |
| 2017/10/06 | 3,705 | 3,725 | 3,660 | 3,705 | 29,800 |
| 2017/10/05 | 3,760 | 3,780 | 3,730 | 3,730 | 30,800 |
| 2017/10/04 | 3,740 | 3,825 | 3,705 | 3,805 | 39,900 |
| 2017/10/03 | 3,830 | 3,835 | 3,710 | 3,740 | 31,900 |
| 2017/10/02 | 3,875 | 3,875 | 3,805 | 3,815 | 20,500 |
| 2017/09/29 | 3,835 | 3,885 | 3,805 | 3,840 | 22,100 |
| 2017/09/28 | 3,780 | 3,860 | 3,765 | 3,795 | 38,600 |
| 2017/09/27 | 3,770 | 3,875 | 3,730 | 3,830 | 32,400 |
| 2017/09/26 | 3,835 | 3,910 | 3,755 | 3,770 | 41,800 |
| 2017/09/25 | 3,750 | 3,885 | 3,750 | 3,835 | 30,900 |
| 2017/09/22 | 3,875 | 3,880 | 3,750 | 3,770 | 48,200 |
| 2017/09/21 | 3,935 | 3,985 | 3,860 | 3,900 | 37,300 |
| 2017/09/20 | 3,950 | 4,080 | 3,930 | 3,950 | 60,500 |
| 2017/09/19 | 3,975 | 4,040 | 3,875 | 3,925 | 105,200 |
| 2017/09/15 | 3,615 | 3,680 | 3,615 | 3,680 | 22,300 |
| 2017/09/14 | 3,685 | 3,700 | 3,615 | 3,650 | 16,000 |
| 2017/09/13 | 3,680 | 3,695 | 3,680 | 3,685 | 5,900 |
| 2017/09/12 | 3,680 | 3,700 | 3,655 | 3,685 | 12,900 |
| 2017/09/11 | 3,640 | 3,695 | 3,625 | 3,675 | 10,000 |
| 2017/09/08 | 3,570 | 3,645 | 3,570 | 3,580 | 21,200 |
| 2017/09/07 | 3,615 | 3,635 | 3,570 | 3,585 | 7,600 |
| 2017/09/06 | 3,595 | 3,660 | 3,535 | 3,610 | 16,400 |
| 2017/09/05 | 3,715 | 3,730 | 3,640 | 3,645 | 17,000 |
| 2017/09/04 | 3,795 | 3,800 | 3,710 | 3,715 | 11,200 |
| 2017/09/01 | 3,805 | 3,840 | 3,755 | 3,810 | 16,500 |
| 2017/08/31 | 3,745 | 3,835 | 3,740 | 3,800 | 14,900 |
| 2017/08/30 | 3,670 | 3,750 | 3,665 | 3,740 | 11,300 |
| 2017/08/29 | 3,635 | 3,715 | 3,635 | 3,685 | 10,100 |
| 2017/08/28 | 3,690 | 3,710 | 3,685 | 3,685 | 20,300 |
| 2017/08/25 | 3,705 | 3,710 | 3,690 | 3,690 | 15,700 |
| 2017/08/24 | 3,755 | 3,755 | 3,690 | 3,690 | 24,000 |
| 2017/08/23 | 3,750 | 3,770 | 3,735 | 3,755 | 9,200 |
| 2017/08/22 | 3,760 | 3,760 | 3,730 | 3,735 | 6,700 |
| 2017/08/21 | 3,780 | 3,800 | 3,745 | 3,770 | 11,600 |
| 2017/08/18 | 3,850 | 3,850 | 3,780 | 3,780 | 10,700 |
| 2017/08/17 | 3,825 | 3,895 | 3,825 | 3,870 | 12,200 |
| 2017/08/16 | 3,840 | 3,860 | 3,825 | 3,830 | 18,500 |
| 2017/08/15 | 3,845 | 3,865 | 3,805 | 3,840 | 19,500 |
| 2017/08/14 | 3,785 | 3,860 | 3,760 | 3,835 | 31,300 |
| 2017/08/10 | 3,800 | 3,895 | 3,760 | 3,810 | 33,700 |
| 2017/08/09 | 3,930 | 3,930 | 3,775 | 3,800 | 42,300 |
| 2017/08/08 | 3,930 | 3,930 | 3,855 | 3,905 | 19,000 |
| 2017/08/07 | 3,895 | 3,910 | 3,860 | 3,910 | 20,800 |
| 2017/08/04 | 3,830 | 3,870 | 3,805 | 3,870 | 12,700 |
| 2017/08/03 | 3,810 | 3,835 | 3,795 | 3,830 | 13,200 |
| 2017/08/02 | 3,770 | 3,815 | 3,750 | 3,810 | 12,700 |
| 2017/08/01 | 3,750 | 3,780 | 3,735 | 3,770 | 17,200 |
| 2017/07/31 | 3,785 | 3,810 | 3,755 | 3,775 | 11,600 |
| 2017/07/28 | 3,780 | 3,780 | 3,745 | 3,770 | 11,000 |
| 2017/07/27 | 3,785 | 3,810 | 3,745 | 3,745 | 16,300 |
| 2017/07/26 | 3,815 | 3,830 | 3,780 | 3,785 | 21,400 |
| 2017/07/25 | 3,880 | 3,880 | 3,815 | 3,815 | 14,500 |
| 2017/07/24 | 3,870 | 3,900 | 3,825 | 3,885 | 26,600 |
| 2017/07/21 | 3,915 | 3,915 | 3,850 | 3,870 | 15,900 |
| 2017/07/20 | 3,865 | 3,925 | 3,865 | 3,915 | 57,000 |
| 2017/07/19 | 3,800 | 3,880 | 3,790 | 3,860 | 29,800 |
| 2017/07/18 | 3,790 | 3,800 | 3,735 | 3,800 | 15,300 |
| 2017/07/14 | 3,765 | 3,820 | 3,745 | 3,790 | 36,900 |
| 2017/07/13 | 3,765 | 3,775 | 3,735 | 3,750 | 17,700 |
| 2017/07/12 | 3,815 | 3,825 | 3,750 | 3,770 | 17,600 |
| 2017/07/11 | 3,765 | 3,855 | 3,750 | 3,825 | 32,800 |
| 2017/07/10 | 3,800 | 3,815 | 3,730 | 3,810 | 38,300 |
| 2017/07/07 | 3,780 | 3,780 | 3,705 | 3,715 | 27,500 |
| 2017/07/06 | 3,725 | 3,795 | 3,725 | 3,775 | 24,800 |
| 2017/07/05 | 3,730 | 3,740 | 3,685 | 3,725 | 53,600 |
| 2017/07/04 | 3,775 | 3,785 | 3,735 | 3,755 | 33,600 |
| 2017/07/03 | 3,795 | 3,815 | 3,760 | 3,775 | 25,300 |
| 2017/06/30 | 3,825 | 3,825 | 3,730 | 3,820 | 32,000 |
| 2017/06/29 | 3,900 | 3,910 | 3,820 | 3,835 | 29,800 |
| 2017/06/28 | 3,885 | 3,920 | 3,870 | 3,920 | 29,100 |
| 2017/06/27 | 3,900 | 3,910 | 3,845 | 3,895 | 30,700 |
| 2017/06/26 | 3,860 | 3,940 | 3,850 | 3,925 | 25,600 |
| 2017/06/23 | 3,905 | 3,925 | 3,855 | 3,860 | 24,700 |
| 2017/06/22 | 3,890 | 3,925 | 3,875 | 3,920 | 23,200 |
| 2017/06/21 | 3,825 | 3,890 | 3,825 | 3,865 | 13,400 |
| 2017/06/20 | 3,875 | 3,880 | 3,830 | 3,840 | 26,500 |
| 2017/06/19 | 3,885 | 3,920 | 3,860 | 3,875 | 19,200 |
| 2017/06/16 | 3,905 | 3,910 | 3,810 | 3,900 | 31,600 |
| 2017/06/15 | 3,950 | 3,965 | 3,880 | 3,880 | 31,700 |
| 2017/06/14 | 3,915 | 3,955 | 3,890 | 3,940 | 40,600 |
| 2017/06/13 | 3,835 | 3,905 | 3,825 | 3,900 | 24,900 |
| 2017/06/12 | 3,850 | 3,865 | 3,805 | 3,835 | 17,900 |
| 2017/06/09 | 3,990 | 3,995 | 3,875 | 3,890 | 54,600 |
| 2017/06/08 | 3,950 | 3,970 | 3,855 | 3,875 | 32,300 |
| 2017/06/07 | 3,875 | 3,950 | 3,845 | 3,940 | 51,600 |
| 2017/06/06 | 3,915 | 3,920 | 3,845 | 3,875 | 19,700 |
| 2017/06/05 | 3,940 | 3,990 | 3,905 | 3,925 | 52,000 |
| 2017/06/02 | 3,965 | 3,970 | 3,865 | 3,925 | 60,700 |
| 2017/06/01 | 4,060 | 4,070 | 3,900 | 3,950 | 118,300 |
| 2017/05/31 | 4,055 | 4,170 | 4,010 | 4,060 | 122,300 |
| 2017/05/30 | 4,025 | 4,125 | 3,990 | 4,010 | 38,700 |
| 2017/05/29 | 3,970 | 4,120 | 3,970 | 4,010 | 28,900 |
| 2017/05/26 | 4,040 | 4,050 | 3,990 | 4,020 | 31,200 |
| 2017/05/25 | 4,080 | 4,080 | 4,015 | 4,040 | 34,500 |
| 2017/05/24 | 3,985 | 4,085 | 3,965 | 4,080 | 35,800 |
| 2017/05/23 | 3,850 | 3,945 | 3,845 | 3,915 | 43,500 |
| 2017/05/22 | 3,805 | 3,840 | 3,780 | 3,820 | 13,400 |
| 2017/05/19 | 3,800 | 3,845 | 3,780 | 3,805 | 26,800 |
| 2017/05/18 | 3,760 | 3,795 | 3,740 | 3,790 | 31,800 |
| 2017/05/17 | 3,780 | 3,850 | 3,755 | 3,795 | 31,500 |
| 2017/05/16 | 3,830 | 3,845 | 3,770 | 3,830 | 60,200 |
| 2017/05/15 | 3,770 | 3,870 | 3,770 | 3,830 | 22,500 |
| 2017/05/12 | 3,790 | 3,825 | 3,730 | 3,810 | 33,400 |
| 2017/05/11 | 3,750 | 3,800 | 3,710 | 3,790 | 26,100 |
| 2017/05/10 | 3,680 | 3,715 | 3,665 | 3,690 | 22,200 |
| 2017/05/09 | 3,630 | 3,735 | 3,600 | 3,655 | 39,900 |
| 2017/05/08 | 3,565 | 3,685 | 3,565 | 3,600 | 47,400 |
| 2017/05/02 | 3,525 | 3,565 | 3,485 | 3,565 | 17,400 |
| 2017/05/01 | 3,610 | 3,610 | 3,465 | 3,475 | 18,000 |
| 2017/04/28 | 3,600 | 3,650 | 3,560 | 3,625 | 52,000 |
| 2017/04/27 | 3,445 | 3,690 | 3,385 | 3,660 | 49,000 |
| 2017/04/26 | 3,355 | 3,445 | 3,310 | 3,440 | 32,400 |
| 2017/04/25 | 3,290 | 3,340 | 3,255 | 3,330 | 21,500 |
| 2017/04/24 | 3,290 | 3,335 | 3,275 | 3,275 | 39,600 |
| 2017/04/21 | 3,205 | 3,275 | 3,200 | 3,260 | 18,400 |
| 2017/04/20 | 3,240 | 3,240 | 3,165 | 3,220 | 14,800 |
| 2017/04/19 | 3,090 | 3,245 | 3,090 | 3,220 | 31,400 |
| 2017/04/18 | 3,125 | 3,125 | 3,070 | 3,085 | 8,900 |
| 2017/04/17 | 3,025 | 3,120 | 3,010 | 3,060 | 13,300 |
| 2017/04/14 | 3,090 | 3,105 | 3,000 | 3,005 | 14,200 |
| 2017/04/13 | 3,030 | 3,085 | 3,015 | 3,060 | 7,800 |
| 2017/04/12 | 3,060 | 3,110 | 3,040 | 3,065 | 14,700 |
| 2017/04/11 | 3,085 | 3,160 | 3,060 | 3,095 | 18,200 |
| 2017/04/10 | 3,130 | 3,260 | 3,055 | 3,065 | 17,200 |
| 2017/04/07 | 2,995 | 3,150 | 2,993 | 3,150 | 25,900 |
| 2017/04/06 | 3,120 | 3,125 | 2,990 | 2,990 | 21,100 |
| 2017/04/05 | 3,100 | 3,175 | 3,100 | 3,160 | 10,000 |
| 2017/04/04 | 3,165 | 3,205 | 3,085 | 3,145 | 14,100 |
| 2017/04/03 | 3,160 | 3,215 | 3,120 | 3,195 | 14,100 |
| 2017/03/31 | 3,245 | 3,255 | 3,160 | 3,160 | 15,600 |
| 2017/03/30 | 3,295 | 3,300 | 3,210 | 3,220 | 8,200 |
| 2017/03/29 | 3,345 | 3,350 | 3,240 | 3,290 | 11,200 |
| 2017/03/28 | 3,245 | 3,300 | 3,245 | 3,300 | 10,300 |
| 2017/03/27 | 3,235 | 3,255 | 3,200 | 3,230 | 7,100 |
| 2017/03/24 | 3,210 | 3,260 | 3,210 | 3,240 | 6,100 |
| 2017/03/23 | 3,200 | 3,230 | 3,190 | 3,210 | 7,300 |
| 2017/03/22 | 3,210 | 3,260 | 3,210 | 3,215 | 12,100 |
| 2017/03/21 | 3,275 | 3,275 | 3,215 | 3,275 | 11,900 |
| 2017/03/17 | 3,190 | 3,275 | 3,165 | 3,275 | 21,200 |
| 2017/03/16 | 3,170 | 3,200 | 3,080 | 3,190 | 14,700 |
| 2017/03/15 | 3,245 | 3,245 | 3,195 | 3,210 | 10,400 |
| 2017/03/14 | 3,215 | 3,260 | 3,195 | 3,230 | 17,500 |
| 2017/03/13 | 3,235 | 3,275 | 3,200 | 3,230 | 8,700 |
| 2017/03/10 | 3,220 | 3,255 | 3,215 | 3,235 | 19,300 |
| 2017/03/09 | 3,145 | 3,200 | 3,140 | 3,185 | 8,200 |
| 2017/03/08 | 3,190 | 3,190 | 3,075 | 3,145 | 17,600 |
| 2017/03/07 | 3,210 | 3,210 | 3,175 | 3,185 | 13,300 |
| 2017/03/06 | 3,205 | 3,265 | 3,175 | 3,205 | 11,600 |
| 2017/03/03 | 3,205 | 3,235 | 3,190 | 3,210 | 10,900 |
| 2017/03/02 | 3,195 | 3,250 | 3,155 | 3,205 | 15,400 |
| 2017/03/01 | 3,235 | 3,235 | 3,185 | 3,195 | 13,200 |
| 2017/02/28 | 3,120 | 3,240 | 3,120 | 3,210 | 18,100 |
| 2017/02/27 | 3,150 | 3,150 | 3,105 | 3,120 | 5,800 |
| 2017/02/24 | 3,165 | 3,165 | 3,155 | 3,160 | 6,000 |
| 2017/02/23 | 3,140 | 3,160 | 3,115 | 3,155 | 8,900 |
| 2017/02/22 | 3,090 | 3,145 | 3,090 | 3,145 | 12,500 |
| 2017/02/21 | 3,060 | 3,085 | 3,055 | 3,080 | 9,400 |
| 2017/02/20 | 3,125 | 3,130 | 3,080 | 3,085 | 8,200 |
| 2017/02/17 | 3,035 | 3,120 | 3,025 | 3,105 | 18,500 |
| 2017/02/16 | 3,105 | 3,110 | 3,070 | 3,080 | 10,100 |
| 2017/02/15 | 3,130 | 3,150 | 3,070 | 3,080 | 18,100 |
| 2017/02/14 | 3,000 | 3,125 | 3,000 | 3,080 | 28,600 |
| 2017/02/13 | 3,065 | 3,195 | 2,997 | 3,010 | 49,500 |
| 2017/02/10 | 3,025 | 3,030 | 2,977 | 3,010 | 61,400 |
| 2017/02/09 | 2,787 | 3,030 | 2,787 | 2,990 | 53,900 |
| 2017/02/08 | 2,780 | 2,859 | 2,778 | 2,835 | 15,300 |
| 2017/02/07 | 2,837 | 2,837 | 2,795 | 2,796 | 21,200 |
| 2017/02/06 | 2,839 | 2,839 | 2,814 | 2,836 | 11,100 |
| 2017/02/03 | 2,822 | 2,830 | 2,794 | 2,804 | 9,100 |
| 2017/02/02 | 2,786 | 2,820 | 2,776 | 2,807 | 12,400 |
| 2017/02/01 | 2,751 | 2,790 | 2,726 | 2,779 | 9,900 |
| 2017/01/31 | 2,751 | 2,765 | 2,750 | 2,760 | 10,200 |
| 2017/01/30 | 2,759 | 2,759 | 2,750 | 2,751 | 6,000 |
| 2017/01/27 | 2,780 | 2,800 | 2,749 | 2,759 | 11,100 |
| 2017/01/26 | 2,735 | 2,776 | 2,721 | 2,769 | 11,200 |
| 2017/01/25 | 2,713 | 2,740 | 2,704 | 2,712 | 7,300 |
| 2017/01/24 | 2,750 | 2,750 | 2,704 | 2,712 | 7,300 |
| 2017/01/23 | 2,721 | 2,771 | 2,701 | 2,733 | 11,100 |
| 2017/01/20 | 2,747 | 2,774 | 2,737 | 2,752 | 8,900 |
| 2017/01/19 | 2,776 | 2,776 | 2,738 | 2,747 | 7,100 |
| 2017/01/18 | 2,746 | 2,751 | 2,710 | 2,738 | 15,600 |
| 2017/01/17 | 2,809 | 2,809 | 2,778 | 2,784 | 8,100 |
| 2017/01/16 | 2,855 | 2,868 | 2,809 | 2,821 | 12,400 |
| 2017/01/13 | 2,806 | 2,872 | 2,806 | 2,837 | 18,800 |
| 2017/01/12 | 2,805 | 2,819 | 2,755 | 2,806 | 22,200 |
| 2017/01/11 | 2,830 | 2,845 | 2,805 | 2,826 | 12,700 |
| 2017/01/10 | 2,820 | 2,866 | 2,805 | 2,823 | 27,700 |
| 2017/01/06 | 2,773 | 2,827 | 2,770 | 2,817 | 17,300 |
| 2017/01/05 | 2,760 | 2,790 | 2,759 | 2,770 | 20,100 |
| 2017/01/04 | 2,720 | 2,783 | 2,716 | 2,747 | 20,900 |