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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,817 | 1,833 | 1,754 | 1,770 | 20,300 |
| 2018/12/27 | 1,702 | 1,850 | 1,702 | 1,814 | 37,600 |
| 2018/12/26 | 1,615 | 1,660 | 1,615 | 1,638 | 19,600 |
| 2018/12/25 | 1,661 | 1,678 | 1,603 | 1,607 | 31,800 |
| 2018/12/21 | 1,747 | 1,761 | 1,697 | 1,736 | 51,700 |
| 2018/12/20 | 1,768 | 1,785 | 1,750 | 1,762 | 42,400 |
| 2018/12/19 | 1,755 | 1,802 | 1,740 | 1,784 | 33,300 |
| 2018/12/18 | 1,850 | 1,850 | 1,760 | 1,760 | 23,800 |
| 2018/12/17 | 1,851 | 1,864 | 1,835 | 1,858 | 19,500 |
| 2018/12/14 | 1,905 | 1,910 | 1,856 | 1,864 | 28,000 |
| 2018/12/13 | 1,873 | 1,907 | 1,873 | 1,890 | 32,600 |
| 2018/12/12 | 1,866 | 1,874 | 1,851 | 1,873 | 15,800 |
| 2018/12/11 | 1,857 | 1,879 | 1,835 | 1,855 | 28,800 |
| 2018/12/10 | 1,846 | 1,853 | 1,822 | 1,845 | 16,500 |
| 2018/12/07 | 1,877 | 1,914 | 1,851 | 1,873 | 37,500 |
| 2018/12/06 | 1,851 | 1,855 | 1,799 | 1,852 | 47,600 |
| 2018/12/05 | 1,809 | 1,884 | 1,800 | 1,851 | 28,200 |
| 2018/12/04 | 1,950 | 1,950 | 1,845 | 1,849 | 20,100 |
| 2018/12/03 | 1,915 | 1,962 | 1,914 | 1,952 | 24,900 |
| 2018/11/30 | 1,884 | 1,931 | 1,879 | 1,923 | 42,100 |
| 2018/11/29 | 1,896 | 1,897 | 1,848 | 1,869 | 22,300 |
| 2018/11/28 | 1,855 | 1,897 | 1,847 | 1,896 | 36,000 |
| 2018/11/27 | 1,832 | 1,843 | 1,818 | 1,841 | 18,000 |
| 2018/11/26 | 1,836 | 1,838 | 1,800 | 1,812 | 33,800 |
| 2018/11/22 | 1,813 | 1,847 | 1,798 | 1,836 | 17,400 |
| 2018/11/21 | 1,810 | 1,827 | 1,786 | 1,813 | 46,500 |
| 2018/11/20 | 1,887 | 1,887 | 1,839 | 1,842 | 14,200 |
| 2018/11/19 | 1,881 | 1,898 | 1,846 | 1,889 | 22,900 |
| 2018/11/16 | 1,835 | 1,891 | 1,801 | 1,873 | 37,000 |
| 2018/11/15 | 1,851 | 1,858 | 1,794 | 1,824 | 30,900 |
| 2018/11/14 | 1,871 | 1,898 | 1,838 | 1,876 | 35,600 |
| 2018/11/13 | 1,836 | 1,866 | 1,801 | 1,861 | 35,300 |
| 2018/11/12 | 1,800 | 1,887 | 1,784 | 1,884 | 87,500 |
| 2018/11/09 | 1,799 | 1,849 | 1,790 | 1,829 | 47,100 |
| 2018/11/08 | 1,767 | 1,796 | 1,753 | 1,796 | 32,100 |
| 2018/11/07 | 1,754 | 1,754 | 1,725 | 1,734 | 21,700 |
| 2018/11/06 | 1,720 | 1,769 | 1,720 | 1,754 | 16,600 |
| 2018/11/05 | 1,728 | 1,755 | 1,716 | 1,734 | 28,900 |
| 2018/11/02 | 1,745 | 1,745 | 1,707 | 1,743 | 35,800 |
| 2018/11/01 | 1,774 | 1,774 | 1,715 | 1,726 | 26,400 |
| 2018/10/31 | 1,749 | 1,775 | 1,738 | 1,774 | 27,800 |
| 2018/10/30 | 1,657 | 1,737 | 1,657 | 1,735 | 43,500 |
| 2018/10/29 | 1,701 | 1,715 | 1,652 | 1,657 | 28,400 |
| 2018/10/26 | 1,743 | 1,762 | 1,678 | 1,695 | 36,800 |
| 2018/10/25 | 1,780 | 1,780 | 1,719 | 1,735 | 42,300 |
| 2018/10/24 | 1,790 | 1,790 | 1,736 | 1,786 | 24,400 |
| 2018/10/23 | 1,842 | 1,842 | 1,766 | 1,771 | 43,900 |
| 2018/10/22 | 1,837 | 1,849 | 1,790 | 1,845 | 37,300 |
| 2018/10/19 | 1,799 | 1,838 | 1,769 | 1,838 | 34,500 |
| 2018/10/18 | 1,867 | 1,867 | 1,805 | 1,807 | 29,300 |
| 2018/10/17 | 1,830 | 1,878 | 1,830 | 1,861 | 45,600 |
| 2018/10/16 | 1,777 | 1,820 | 1,774 | 1,796 | 33,500 |
| 2018/10/15 | 1,845 | 1,845 | 1,772 | 1,777 | 46,900 |
| 2018/10/12 | 1,855 | 1,855 | 1,816 | 1,852 | 78,500 |
| 2018/10/11 | 1,751 | 1,877 | 1,717 | 1,865 | 121,500 |
| 2018/10/10 | 1,790 | 1,829 | 1,773 | 1,821 | 48,600 |
| 2018/10/09 | 1,742 | 1,785 | 1,701 | 1,780 | 76,000 |
| 2018/10/05 | 1,773 | 1,788 | 1,760 | 1,762 | 35,300 |
| 2018/10/04 | 1,809 | 1,830 | 1,780 | 1,808 | 62,500 |
| 2018/10/03 | 1,816 | 1,816 | 1,756 | 1,758 | 37,700 |
| 2018/10/02 | 1,819 | 1,834 | 1,805 | 1,816 | 45,200 |
| 2018/10/01 | 1,809 | 1,833 | 1,781 | 1,784 | 44,800 |
| 2018/09/28 | 1,790 | 1,840 | 1,780 | 1,792 | 34,700 |
| 2018/09/27 | 1,848 | 1,848 | 1,771 | 1,777 | 31,500 |
| 2018/09/26 | 1,832 | 1,849 | 1,811 | 1,847 | 50,600 |
| 2018/09/25 | 1,764 | 1,854 | 1,761 | 1,854 | 48,800 |
| 2018/09/21 | 1,742 | 1,769 | 1,742 | 1,764 | 25,700 |
| 2018/09/20 | 1,758 | 1,758 | 1,730 | 1,740 | 20,000 |
| 2018/09/19 | 1,721 | 1,780 | 1,718 | 1,758 | 36,200 |
| 2018/09/18 | 1,713 | 1,729 | 1,690 | 1,718 | 31,800 |
| 2018/09/14 | 1,710 | 1,730 | 1,700 | 1,716 | 40,700 |
| 2018/09/13 | 1,700 | 1,733 | 1,682 | 1,691 | 30,800 |
| 2018/09/12 | 1,733 | 1,734 | 1,690 | 1,711 | 38,500 |
| 2018/09/11 | 1,756 | 1,759 | 1,727 | 1,748 | 29,600 |
| 2018/09/10 | 1,738 | 1,762 | 1,735 | 1,754 | 27,100 |
| 2018/09/07 | 1,814 | 1,817 | 1,751 | 1,758 | 60,400 |
| 2018/09/06 | 1,838 | 1,847 | 1,811 | 1,817 | 18,200 |
| 2018/09/05 | 1,889 | 1,889 | 1,834 | 1,857 | 23,600 |
| 2018/09/04 | 1,810 | 1,897 | 1,787 | 1,875 | 47,900 |
| 2018/09/03 | 1,813 | 1,813 | 1,784 | 1,799 | 10,900 |
| 2018/08/31 | 1,802 | 1,807 | 1,780 | 1,781 | 42,600 |
| 2018/08/30 | 1,823 | 1,827 | 1,802 | 1,810 | 22,600 |
| 2018/08/29 | 1,820 | 1,827 | 1,798 | 1,804 | 16,900 |
| 2018/08/28 | 1,828 | 1,828 | 1,796 | 1,808 | 27,400 |
| 2018/08/27 | 1,801 | 1,834 | 1,801 | 1,811 | 26,500 |
| 2018/08/24 | 1,775 | 1,809 | 1,762 | 1,798 | 21,400 |
| 2018/08/23 | 1,780 | 1,787 | 1,746 | 1,748 | 30,800 |
| 2018/08/22 | 1,772 | 1,795 | 1,765 | 1,781 | 13,300 |
| 2018/08/21 | 1,780 | 1,781 | 1,752 | 1,772 | 23,000 |
| 2018/08/20 | 1,769 | 1,810 | 1,765 | 1,782 | 19,000 |
| 2018/08/17 | 1,723 | 1,819 | 1,705 | 1,769 | 45,900 |
| 2018/08/16 | 1,721 | 1,736 | 1,694 | 1,723 | 38,000 |
| 2018/08/15 | 1,734 | 1,747 | 1,702 | 1,736 | 52,800 |
| 2018/08/14 | 1,690 | 1,725 | 1,661 | 1,700 | 58,000 |
| 2018/08/13 | 1,752 | 1,752 | 1,667 | 1,668 | 76,600 |
| 2018/08/10 | 1,809 | 1,849 | 1,754 | 1,762 | 98,200 |
| 2018/08/09 | 1,883 | 1,939 | 1,870 | 1,902 | 15,800 |
| 2018/08/08 | 1,886 | 1,901 | 1,874 | 1,887 | 14,200 |
| 2018/08/07 | 1,861 | 1,899 | 1,850 | 1,896 | 16,000 |
| 2018/08/06 | 1,866 | 1,903 | 1,858 | 1,861 | 17,200 |
| 2018/08/03 | 1,900 | 1,901 | 1,869 | 1,873 | 23,400 |
| 2018/08/02 | 1,940 | 1,940 | 1,900 | 1,900 | 13,900 |
| 2018/08/01 | 1,934 | 1,944 | 1,920 | 1,925 | 13,800 |
| 2018/07/31 | 1,967 | 1,967 | 1,905 | 1,942 | 22,100 |
| 2018/07/30 | 1,956 | 1,970 | 1,915 | 1,959 | 41,300 |
| 2018/07/27 | 1,942 | 1,971 | 1,926 | 1,949 | 27,000 |
| 2018/07/26 | 1,889 | 1,944 | 1,882 | 1,942 | 40,100 |
| 2018/07/25 | 1,889 | 1,889 | 1,861 | 1,880 | 13,700 |
| 2018/07/24 | 1,877 | 1,888 | 1,856 | 1,874 | 25,800 |
| 2018/07/23 | 1,865 | 1,878 | 1,843 | 1,855 | 23,100 |
| 2018/07/20 | 1,880 | 1,880 | 1,812 | 1,825 | 28,900 |
| 2018/07/19 | 1,902 | 1,902 | 1,831 | 1,884 | 56,000 |
| 2018/07/18 | 1,864 | 1,898 | 1,850 | 1,880 | 30,600 |
| 2018/07/17 | 1,801 | 1,880 | 1,801 | 1,835 | 33,900 |
| 2018/07/13 | 1,799 | 1,820 | 1,781 | 1,808 | 27,500 |
| 2018/07/12 | 1,774 | 1,796 | 1,767 | 1,777 | 23,000 |
| 2018/07/11 | 1,790 | 1,799 | 1,769 | 1,773 | 23,800 |
| 2018/07/10 | 1,821 | 1,841 | 1,806 | 1,806 | 16,000 |
| 2018/07/09 | 1,828 | 1,828 | 1,781 | 1,816 | 22,300 |
| 2018/07/06 | 1,781 | 1,828 | 1,781 | 1,822 | 31,800 |
| 2018/07/05 | 1,813 | 1,841 | 1,776 | 1,781 | 23,300 |
| 2018/07/04 | 1,813 | 1,840 | 1,788 | 1,832 | 22,700 |
| 2018/07/03 | 1,838 | 1,866 | 1,812 | 1,819 | 26,000 |
| 2018/07/02 | 1,902 | 1,916 | 1,850 | 1,851 | 36,400 |
| 2018/06/29 | 1,950 | 1,950 | 1,900 | 1,902 | 42,200 |
| 2018/06/28 | 1,946 | 1,960 | 1,878 | 1,898 | 43,600 |
| 2018/06/27 | 1,935 | 1,978 | 1,935 | 1,953 | 21,200 |
| 2018/06/27 | 1 -> 2.00 分割 | ||||
| 2018/06/26 | 4,015 | 4,015 | 3,915 | 3,950 | 24,400 |
| 2018/06/25 | 4,055 | 4,165 | 3,995 | 4,015 | 36,200 |
| 2018/06/22 | 4,000 | 4,005 | 3,900 | 3,925 | 48,600 |
| 2018/06/21 | 4,025 | 4,080 | 4,025 | 4,025 | 11,400 |
| 2018/06/20 | 4,055 | 4,105 | 4,005 | 4,040 | 16,500 |
| 2018/06/19 | 4,105 | 4,115 | 4,055 | 4,065 | 13,300 |
| 2018/06/18 | 4,140 | 4,145 | 4,030 | 4,095 | 18,400 |
| 2018/06/15 | 4,175 | 4,210 | 4,130 | 4,140 | 10,400 |
| 2018/06/14 | 4,145 | 4,195 | 4,125 | 4,145 | 17,500 |
| 2018/06/13 | 4,205 | 4,295 | 4,200 | 4,215 | 21,000 |
| 2018/06/12 | 4,190 | 4,220 | 4,140 | 4,195 | 17,300 |
| 2018/06/11 | 4,130 | 4,170 | 4,125 | 4,150 | 16,800 |
| 2018/06/08 | 4,100 | 4,130 | 4,085 | 4,110 | 27,500 |
| 2018/06/07 | 4,125 | 4,165 | 4,095 | 4,125 | 27,300 |
| 2018/06/06 | 4,125 | 4,145 | 4,065 | 4,125 | 25,800 |
| 2018/06/05 | 4,205 | 4,205 | 4,105 | 4,125 | 23,600 |
| 2018/06/04 | 4,260 | 4,260 | 4,180 | 4,220 | 40,200 |
| 2018/06/01 | 4,005 | 4,180 | 4,005 | 4,145 | 49,600 |
| 2018/05/31 | 3,930 | 4,060 | 3,915 | 4,005 | 61,300 |
| 2018/05/30 | 3,945 | 3,950 | 3,880 | 3,885 | 26,100 |
| 2018/05/29 | 3,995 | 4,045 | 3,910 | 3,940 | 32,200 |
| 2018/05/28 | 4,110 | 4,120 | 3,995 | 3,995 | 53,600 |
| 2018/05/25 | 4,215 | 4,215 | 4,075 | 4,105 | 39,100 |
| 2018/05/24 | 4,225 | 4,230 | 4,190 | 4,205 | 15,600 |
| 2018/05/23 | 4,210 | 4,275 | 4,205 | 4,215 | 26,900 |
| 2018/05/22 | 4,320 | 4,325 | 4,200 | 4,230 | 33,800 |
| 2018/05/21 | 4,455 | 4,455 | 4,350 | 4,355 | 24,500 |
| 2018/05/18 | 4,365 | 4,435 | 4,305 | 4,420 | 42,500 |
| 2018/05/17 | 4,455 | 4,455 | 4,355 | 4,390 | 15,400 |
| 2018/05/16 | 4,450 | 4,530 | 4,420 | 4,450 | 30,600 |
| 2018/05/15 | 4,500 | 4,525 | 4,420 | 4,450 | 62,100 |
| 2018/05/14 | 4,525 | 4,595 | 4,480 | 4,525 | 67,200 |
| 2018/05/11 | 4,040 | 4,530 | 4,035 | 4,525 | 160,800 |
| 2018/05/10 | 4,410 | 4,490 | 4,395 | 4,485 | 24,200 |
| 2018/05/09 | 4,535 | 4,535 | 4,415 | 4,465 | 19,700 |
| 2018/05/08 | 4,500 | 4,575 | 4,485 | 4,535 | 36,200 |
| 2018/05/07 | 4,370 | 4,495 | 4,345 | 4,460 | 19,100 |
| 2018/05/02 | 4,345 | 4,390 | 4,215 | 4,385 | 31,700 |
| 2018/05/01 | 4,340 | 4,345 | 4,260 | 4,320 | 32,800 |
| 2018/04/27 | 4,470 | 4,490 | 4,280 | 4,350 | 19,900 |
| 2018/04/26 | 4,475 | 4,505 | 4,435 | 4,450 | 14,900 |
| 2018/04/25 | 4,570 | 4,600 | 4,455 | 4,470 | 18,100 |
| 2018/04/24 | 4,575 | 4,590 | 4,510 | 4,565 | 18,700 |
| 2018/04/23 | 4,565 | 4,590 | 4,495 | 4,545 | 19,500 |
| 2018/04/20 | 4,615 | 4,660 | 4,555 | 4,565 | 13,800 |
| 2018/04/19 | 4,735 | 4,775 | 4,615 | 4,615 | 20,700 |
| 2018/04/18 | 4,730 | 4,760 | 4,680 | 4,745 | 19,700 |
| 2018/04/17 | 4,870 | 4,915 | 4,685 | 4,725 | 25,500 |
| 2018/04/16 | 4,840 | 4,920 | 4,830 | 4,905 | 14,500 |
| 2018/04/13 | 4,935 | 4,935 | 4,830 | 4,840 | 21,100 |
| 2018/04/12 | 4,900 | 4,955 | 4,865 | 4,905 | 17,600 |
| 2018/04/11 | 4,985 | 5,010 | 4,860 | 4,895 | 17,200 |
| 2018/04/10 | 5,050 | 5,100 | 5,030 | 5,060 | 15,300 |
| 2018/04/09 | 5,140 | 5,140 | 5,060 | 5,080 | 17,400 |
| 2018/04/06 | 5,200 | 5,220 | 5,100 | 5,140 | 18,600 |
| 2018/04/05 | 5,200 | 5,240 | 5,130 | 5,150 | 18,500 |
| 2018/04/04 | 4,975 | 5,220 | 4,975 | 5,180 | 43,700 |
| 2018/04/03 | 4,795 | 4,985 | 4,745 | 4,945 | 20,500 |
| 2018/04/02 | 5,030 | 5,040 | 4,835 | 4,835 | 22,700 |
| 2018/03/30 | 4,870 | 4,975 | 4,805 | 4,970 | 35,500 |
| 2018/03/29 | 4,745 | 4,875 | 4,740 | 4,850 | 51,500 |
| 2018/03/28 | 4,585 | 4,750 | 4,540 | 4,745 | 35,900 |
| 2018/03/27 | 4,445 | 4,645 | 4,445 | 4,635 | 37,400 |
| 2018/03/26 | 4,345 | 4,460 | 4,305 | 4,410 | 42,200 |
| 2018/03/23 | 4,370 | 4,415 | 4,330 | 4,360 | 32,400 |
| 2018/03/22 | 4,310 | 4,525 | 4,305 | 4,500 | 42,600 |
| 2018/03/20 | 4,330 | 4,330 | 4,265 | 4,300 | 8,900 |
| 2018/03/19 | 4,275 | 4,355 | 4,235 | 4,355 | 12,900 |
| 2018/03/16 | 4,315 | 4,330 | 4,285 | 4,320 | 15,300 |
| 2018/03/15 | 4,385 | 4,385 | 4,285 | 4,290 | 11,200 |
| 2018/03/14 | 4,340 | 4,380 | 4,280 | 4,365 | 18,200 |
| 2018/03/13 | 4,325 | 4,360 | 4,295 | 4,345 | 32,600 |
| 2018/03/12 | 4,400 | 4,400 | 4,290 | 4,345 | 30,500 |
| 2018/03/09 | 4,515 | 4,570 | 4,370 | 4,415 | 26,000 |
| 2018/03/08 | 4,495 | 4,505 | 4,405 | 4,495 | 21,600 |
| 2018/03/07 | 4,460 | 4,525 | 4,445 | 4,455 | 19,700 |
| 2018/03/06 | 4,385 | 4,530 | 4,385 | 4,510 | 33,100 |
| 2018/03/05 | 4,355 | 4,470 | 4,355 | 4,385 | 26,400 |
| 2018/03/02 | 4,370 | 4,390 | 4,320 | 4,370 | 21,200 |
| 2018/03/01 | 4,325 | 4,435 | 4,250 | 4,410 | 39,400 |
| 2018/02/28 | 4,375 | 4,450 | 4,335 | 4,335 | 38,600 |
| 2018/02/27 | 4,455 | 4,465 | 4,355 | 4,375 | 18,300 |
| 2018/02/26 | 4,570 | 4,600 | 4,435 | 4,445 | 35,000 |
| 2018/02/23 | 4,505 | 4,530 | 4,410 | 4,430 | 18,500 |
| 2018/02/22 | 4,605 | 4,610 | 4,515 | 4,530 | 18,600 |
| 2018/02/21 | 4,570 | 4,645 | 4,530 | 4,605 | 26,900 |
| 2018/02/20 | 4,495 | 4,605 | 4,415 | 4,580 | 62,200 |
| 2018/02/19 | 4,315 | 4,535 | 4,290 | 4,475 | 87,500 |
| 2018/02/16 | 4,240 | 4,335 | 4,135 | 4,145 | 79,700 |
| 2018/02/15 | 4,290 | 4,295 | 4,180 | 4,205 | 43,500 |
| 2018/02/14 | 4,335 | 4,335 | 4,210 | 4,265 | 62,300 |
| 2018/02/13 | 4,220 | 4,335 | 4,215 | 4,295 | 76,900 |
| 2018/02/09 | 3,965 | 4,185 | 3,895 | 4,180 | 68,000 |
| 2018/02/08 | 3,880 | 3,950 | 3,860 | 3,895 | 24,400 |
| 2018/02/07 | 3,980 | 3,980 | 3,810 | 3,815 | 27,600 |
| 2018/02/06 | 3,900 | 3,935 | 3,695 | 3,770 | 42,800 |
| 2018/02/05 | 4,100 | 4,100 | 3,995 | 4,040 | 26,000 |
| 2018/02/02 | 4,130 | 4,140 | 4,055 | 4,125 | 17,100 |
| 2018/02/01 | 4,080 | 4,135 | 4,060 | 4,130 | 23,300 |
| 2018/01/31 | 4,155 | 4,155 | 4,090 | 4,095 | 25,500 |
| 2018/01/30 | 4,195 | 4,200 | 4,135 | 4,155 | 28,300 |
| 2018/01/29 | 4,290 | 4,290 | 4,180 | 4,195 | 24,500 |
| 2018/01/26 | 4,250 | 4,260 | 4,210 | 4,250 | 16,700 |
| 2018/01/25 | 4,255 | 4,260 | 4,195 | 4,210 | 18,400 |
| 2018/01/24 | 4,200 | 4,255 | 4,180 | 4,255 | 31,000 |
| 2018/01/23 | 4,205 | 4,220 | 4,145 | 4,160 | 26,400 |
| 2018/01/22 | 4,175 | 4,220 | 4,140 | 4,220 | 15,900 |
| 2018/01/19 | 4,225 | 4,235 | 4,205 | 4,220 | 15,900 |
| 2018/01/18 | 4,255 | 4,290 | 4,240 | 4,240 | 22,600 |
| 2018/01/17 | 4,295 | 4,315 | 4,270 | 4,295 | 20,300 |
| 2018/01/16 | 4,365 | 4,370 | 4,310 | 4,350 | 17,300 |
| 2018/01/15 | 4,290 | 4,385 | 4,290 | 4,370 | 11,100 |
| 2018/01/12 | 4,310 | 4,345 | 4,280 | 4,290 | 21,500 |
| 2018/01/11 | 4,340 | 4,360 | 4,315 | 4,335 | 16,300 |
| 2018/01/10 | 4,375 | 4,390 | 4,340 | 4,340 | 20,600 |
| 2018/01/09 | 4,460 | 4,490 | 4,380 | 4,390 | 18,400 |
| 2018/01/05 | 4,400 | 4,425 | 4,380 | 4,410 | 11,100 |
| 2018/01/04 | 4,335 | 4,395 | 4,335 | 4,390 | 29,200 |