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 |
---|---|---|---|---|---|
2019/12/30 | 1,352 | 1,352 | 1,330 | 1,338 | 12,000 |
2019/12/27 | 1,348 | 1,356 | 1,341 | 1,352 | 17,300 |
2019/12/26 | 1,333 | 1,340 | 1,327 | 1,340 | 20,100 |
2019/12/25 | 1,340 | 1,349 | 1,326 | 1,330 | 17,100 |
2019/12/24 | 1,332 | 1,347 | 1,325 | 1,340 | 16,000 |
2019/12/23 | 1,346 | 1,354 | 1,332 | 1,332 | 21,600 |
2019/12/20 | 1,357 | 1,362 | 1,342 | 1,346 | 18,500 |
2019/12/19 | 1,355 | 1,363 | 1,345 | 1,352 | 21,900 |
2019/12/18 | 1,375 | 1,375 | 1,354 | 1,363 | 18,100 |
2019/12/17 | 1,394 | 1,394 | 1,355 | 1,373 | 40,400 |
2019/12/16 | 1,412 | 1,412 | 1,385 | 1,391 | 6,400 |
2019/12/13 | 1,397 | 1,418 | 1,394 | 1,401 | 42,000 |
2019/12/12 | 1,384 | 1,384 | 1,362 | 1,374 | 18,600 |
2019/12/11 | 1,394 | 1,394 | 1,374 | 1,384 | 13,600 |
2019/12/10 | 1,404 | 1,404 | 1,378 | 1,384 | 27,800 |
2019/12/09 | 1,408 | 1,423 | 1,394 | 1,399 | 19,800 |
2019/12/06 | 1,399 | 1,411 | 1,398 | 1,403 | 17,400 |
2019/12/05 | 1,405 | 1,411 | 1,384 | 1,392 | 15,000 |
2019/12/04 | 1,393 | 1,408 | 1,383 | 1,405 | 10,100 |
2019/12/03 | 1,410 | 1,410 | 1,386 | 1,395 | 16,300 |
2019/12/02 | 1,406 | 1,423 | 1,406 | 1,410 | 15,100 |
2019/11/29 | 1,414 | 1,414 | 1,402 | 1,409 | 13,700 |
2019/11/28 | 1,423 | 1,423 | 1,407 | 1,414 | 17,300 |
2019/11/27 | 1,425 | 1,432 | 1,418 | 1,423 | 13,400 |
2019/11/26 | 1,435 | 1,443 | 1,423 | 1,425 | 17,900 |
2019/11/25 | 1,399 | 1,435 | 1,399 | 1,435 | 37,500 |
2019/11/22 | 1,385 | 1,397 | 1,367 | 1,382 | 29,000 |
2019/11/21 | 1,375 | 1,385 | 1,353 | 1,378 | 24,100 |
2019/11/20 | 1,368 | 1,380 | 1,363 | 1,375 | 15,000 |
2019/11/19 | 1,369 | 1,394 | 1,368 | 1,368 | 23,300 |
2019/11/18 | 1,370 | 1,389 | 1,363 | 1,376 | 15,700 |
2019/11/15 | 1,349 | 1,372 | 1,346 | 1,370 | 25,400 |
2019/11/14 | 1,336 | 1,362 | 1,336 | 1,341 | 21,300 |
2019/11/13 | 1,334 | 1,365 | 1,334 | 1,340 | 35,700 |
2019/11/12 | 1,326 | 1,339 | 1,322 | 1,334 | 52,900 |
2019/11/11 | 1,308 | 1,343 | 1,304 | 1,328 | 121,600 |
2019/11/08 | 1,469 | 1,469 | 1,423 | 1,428 | 24,400 |
2019/11/07 | 1,457 | 1,466 | 1,441 | 1,452 | 20,400 |
2019/11/06 | 1,444 | 1,465 | 1,429 | 1,457 | 18,200 |
2019/11/05 | 1,439 | 1,444 | 1,430 | 1,444 | 15,000 |
2019/11/01 | 1,415 | 1,426 | 1,404 | 1,423 | 8,200 |
2019/10/31 | 1,447 | 1,448 | 1,430 | 1,434 | 20,200 |
2019/10/30 | 1,385 | 1,453 | 1,381 | 1,453 | 42,600 |
2019/10/29 | 1,398 | 1,420 | 1,379 | 1,384 | 30,400 |
2019/10/28 | 1,393 | 1,395 | 1,372 | 1,395 | 11,000 |
2019/10/25 | 1,370 | 1,393 | 1,365 | 1,393 | 16,400 |
2019/10/24 | 1,386 | 1,386 | 1,364 | 1,370 | 10,600 |
2019/10/23 | 1,349 | 1,372 | 1,349 | 1,372 | 12,000 |
2019/10/21 | 1,331 | 1,345 | 1,325 | 1,335 | 13,700 |
2019/10/18 | 1,348 | 1,367 | 1,324 | 1,331 | 21,600 |
2019/10/17 | 1,373 | 1,373 | 1,332 | 1,336 | 20,200 |
2019/10/16 | 1,360 | 1,388 | 1,353 | 1,371 | 28,500 |
2019/10/15 | 1,311 | 1,343 | 1,311 | 1,339 | 23,700 |
2019/10/11 | 1,310 | 1,310 | 1,292 | 1,299 | 15,500 |
2019/10/10 | 1,300 | 1,305 | 1,283 | 1,302 | 12,200 |
2019/10/09 | 1,313 | 1,328 | 1,301 | 1,307 | 27,300 |
2019/10/08 | 1,289 | 1,330 | 1,289 | 1,313 | 28,500 |
2019/10/07 | 1,280 | 1,290 | 1,280 | 1,289 | 11,700 |
2019/10/04 | 1,283 | 1,290 | 1,270 | 1,284 | 18,900 |
2019/10/03 | 1,300 | 1,336 | 1,280 | 1,289 | 23,300 |
2019/10/02 | 1,330 | 1,346 | 1,315 | 1,323 | 26,800 |
2019/10/01 | 1,317 | 1,349 | 1,317 | 1,338 | 14,700 |
2019/09/30 | 1,331 | 1,354 | 1,296 | 1,317 | 32,500 |
2019/09/27 | 1,356 | 1,370 | 1,322 | 1,349 | 30,700 |
2019/09/26 | 1,354 | 1,394 | 1,348 | 1,368 | 43,400 |
2019/09/25 | 1,342 | 1,353 | 1,328 | 1,342 | 22,300 |
2019/09/24 | 1,338 | 1,355 | 1,324 | 1,342 | 31,600 |
2019/09/20 | 1,335 | 1,347 | 1,335 | 1,340 | 25,200 |
2019/09/19 | 1,312 | 1,340 | 1,312 | 1,339 | 28,600 |
2019/09/18 | 1,328 | 1,328 | 1,304 | 1,316 | 25,000 |
2019/09/17 | 1,319 | 1,331 | 1,307 | 1,320 | 22,700 |
2019/09/13 | 1,306 | 1,335 | 1,288 | 1,319 | 55,200 |
2019/09/12 | 1,314 | 1,319 | 1,300 | 1,304 | 29,600 |
2019/09/11 | 1,301 | 1,314 | 1,294 | 1,314 | 23,500 |
2019/09/10 | 1,295 | 1,307 | 1,284 | 1,301 | 13,900 |
2019/09/09 | 1,289 | 1,301 | 1,280 | 1,300 | 14,400 |
2019/09/06 | 1,278 | 1,289 | 1,270 | 1,280 | 11,700 |
2019/09/05 | 1,243 | 1,280 | 1,243 | 1,277 | 22,900 |
2019/09/04 | 1,244 | 1,250 | 1,238 | 1,242 | 10,800 |
2019/09/03 | 1,244 | 1,254 | 1,226 | 1,252 | 12,300 |
2019/09/02 | 1,258 | 1,258 | 1,240 | 1,244 | 10,400 |
2019/08/30 | 1,257 | 1,270 | 1,238 | 1,260 | 23,000 |
2019/08/29 | 1,243 | 1,251 | 1,233 | 1,242 | 12,400 |
2019/08/28 | 1,258 | 1,258 | 1,236 | 1,248 | 12,600 |
2019/08/27 | 1,258 | 1,264 | 1,248 | 1,250 | 8,600 |
2019/08/26 | 1,261 | 1,269 | 1,248 | 1,254 | 17,200 |
2019/08/23 | 1,296 | 1,298 | 1,279 | 1,281 | 10,300 |
2019/08/22 | 1,299 | 1,327 | 1,294 | 1,307 | 12,300 |
2019/08/21 | 1,307 | 1,327 | 1,299 | 1,299 | 10,700 |
2019/08/20 | 1,300 | 1,338 | 1,296 | 1,337 | 13,400 |
2019/08/19 | 1,278 | 1,300 | 1,277 | 1,300 | 9,600 |
2019/08/16 | 1,270 | 1,292 | 1,255 | 1,274 | 9,000 |
2019/08/15 | 1,256 | 1,277 | 1,250 | 1,277 | 14,100 |
2019/08/14 | 1,287 | 1,301 | 1,277 | 1,292 | 9,400 |
2019/08/13 | 1,304 | 1,304 | 1,264 | 1,281 | 17,900 |
2019/08/09 | 1,346 | 1,350 | 1,304 | 1,308 | 33,500 |
2019/08/08 | 1,340 | 1,368 | 1,315 | 1,351 | 24,100 |
2019/08/07 | 1,359 | 1,380 | 1,326 | 1,326 | 21,800 |
2019/08/06 | 1,310 | 1,353 | 1,301 | 1,351 | 18,000 |
2019/08/05 | 1,388 | 1,388 | 1,342 | 1,370 | 30,300 |
2019/08/02 | 1,434 | 1,434 | 1,403 | 1,410 | 23,900 |
2019/08/01 | 1,451 | 1,456 | 1,434 | 1,445 | 18,600 |
2019/07/31 | 1,461 | 1,477 | 1,450 | 1,463 | 13,300 |
2019/07/30 | 1,436 | 1,473 | 1,436 | 1,471 | 17,000 |
2019/07/29 | 1,439 | 1,442 | 1,427 | 1,441 | 15,400 |
2019/07/26 | 1,422 | 1,439 | 1,410 | 1,434 | 13,400 |
2019/07/25 | 1,406 | 1,425 | 1,400 | 1,422 | 7,500 |
2019/07/24 | 1,431 | 1,436 | 1,407 | 1,415 | 28,800 |
2019/07/23 | 1,425 | 1,438 | 1,424 | 1,431 | 10,800 |
2019/07/22 | 1,449 | 1,449 | 1,418 | 1,425 | 12,400 |
2019/07/19 | 1,399 | 1,449 | 1,398 | 1,441 | 25,300 |
2019/07/18 | 1,444 | 1,444 | 1,388 | 1,409 | 32,200 |
2019/07/17 | 1,451 | 1,462 | 1,439 | 1,447 | 17,900 |
2019/07/16 | 1,470 | 1,471 | 1,450 | 1,463 | 14,400 |
2019/07/12 | 1,487 | 1,488 | 1,467 | 1,476 | 11,000 |
2019/07/11 | 1,469 | 1,495 | 1,459 | 1,485 | 16,600 |
2019/07/10 | 1,435 | 1,465 | 1,435 | 1,455 | 19,800 |
2019/07/09 | 1,468 | 1,492 | 1,460 | 1,465 | 14,500 |
2019/07/08 | 1,500 | 1,508 | 1,461 | 1,467 | 21,800 |
2019/07/05 | 1,499 | 1,506 | 1,465 | 1,500 | 34,900 |
2019/07/04 | 1,481 | 1,528 | 1,470 | 1,510 | 36,500 |
2019/07/03 | 1,445 | 1,486 | 1,430 | 1,478 | 28,100 |
2019/07/02 | 1,452 | 1,468 | 1,416 | 1,450 | 24,300 |
2019/07/01 | 1,423 | 1,457 | 1,420 | 1,452 | 33,800 |
2019/06/28 | 1,396 | 1,413 | 1,390 | 1,392 | 13,600 |
2019/06/27 | 1,399 | 1,408 | 1,385 | 1,396 | 13,600 |
2019/06/26 | 1,409 | 1,418 | 1,400 | 1,400 | 14,300 |
2019/06/25 | 1,413 | 1,433 | 1,404 | 1,406 | 13,200 |
2019/06/24 | 1,440 | 1,440 | 1,409 | 1,413 | 17,700 |
2019/06/21 | 1,373 | 1,471 | 1,364 | 1,448 | 65,900 |
2019/06/20 | 1,386 | 1,388 | 1,366 | 1,370 | 11,700 |
2019/06/19 | 1,378 | 1,396 | 1,372 | 1,386 | 14,800 |
2019/06/18 | 1,413 | 1,413 | 1,363 | 1,363 | 19,600 |
2019/06/17 | 1,402 | 1,411 | 1,393 | 1,402 | 15,600 |
2019/06/14 | 1,419 | 1,430 | 1,404 | 1,404 | 21,800 |
2019/06/13 | 1,429 | 1,430 | 1,406 | 1,422 | 17,400 |
2019/06/12 | 1,441 | 1,449 | 1,431 | 1,433 | 11,200 |
2019/06/11 | 1,430 | 1,452 | 1,410 | 1,449 | 18,300 |
2019/06/10 | 1,432 | 1,439 | 1,417 | 1,430 | 9,000 |
2019/06/07 | 1,420 | 1,424 | 1,409 | 1,420 | 13,600 |
2019/06/06 | 1,436 | 1,443 | 1,420 | 1,420 | 14,400 |
2019/06/05 | 1,430 | 1,462 | 1,430 | 1,451 | 17,900 |
2019/06/04 | 1,406 | 1,427 | 1,394 | 1,421 | 20,700 |
2019/06/03 | 1,430 | 1,456 | 1,391 | 1,397 | 18,700 |
2019/05/31 | 1,430 | 1,465 | 1,430 | 1,438 | 16,000 |
2019/05/30 | 1,487 | 1,488 | 1,435 | 1,449 | 17,100 |
2019/05/29 | 1,492 | 1,506 | 1,475 | 1,487 | 20,300 |
2019/05/28 | 1,550 | 1,550 | 1,515 | 1,515 | 31,300 |
2019/05/27 | 1,529 | 1,552 | 1,522 | 1,548 | 9,700 |
2019/05/24 | 1,520 | 1,537 | 1,506 | 1,529 | 17,100 |
2019/05/23 | 1,508 | 1,520 | 1,505 | 1,514 | 11,100 |
2019/05/22 | 1,515 | 1,525 | 1,504 | 1,508 | 10,100 |
2019/05/21 | 1,503 | 1,523 | 1,502 | 1,515 | 10,800 |
2019/05/20 | 1,503 | 1,538 | 1,484 | 1,504 | 11,200 |
2019/05/17 | 1,461 | 1,507 | 1,453 | 1,498 | 26,800 |
2019/05/16 | 1,433 | 1,456 | 1,413 | 1,453 | 27,600 |
2019/05/15 | 1,444 | 1,444 | 1,406 | 1,422 | 28,500 |
2019/05/14 | 1,418 | 1,450 | 1,404 | 1,444 | 44,200 |
2019/05/13 | 1,558 | 1,560 | 1,476 | 1,478 | 44,000 |
2019/05/10 | 1,614 | 1,624 | 1,551 | 1,558 | 61,300 |
2019/05/09 | 1,618 | 1,644 | 1,601 | 1,614 | 41,000 |
2019/05/08 | 1,660 | 1,660 | 1,597 | 1,609 | 42,100 |
2019/05/07 | 1,677 | 1,693 | 1,660 | 1,664 | 31,300 |
2019/04/26 | 1,715 | 1,716 | 1,676 | 1,684 | 34,700 |
2019/04/25 | 1,722 | 1,745 | 1,707 | 1,715 | 26,100 |
2019/04/24 | 1,776 | 1,784 | 1,732 | 1,734 | 28,500 |
2019/04/23 | 1,721 | 1,775 | 1,721 | 1,770 | 22,900 |
2019/04/22 | 1,728 | 1,743 | 1,705 | 1,709 | 27,200 |
2019/04/19 | 1,693 | 1,746 | 1,691 | 1,731 | 26,500 |
2019/04/18 | 1,732 | 1,744 | 1,672 | 1,681 | 40,200 |
2019/04/17 | 1,769 | 1,769 | 1,722 | 1,750 | 13,600 |
2019/04/16 | 1,779 | 1,796 | 1,761 | 1,761 | 8,600 |
2019/04/15 | 1,736 | 1,794 | 1,735 | 1,792 | 28,800 |
2019/04/12 | 1,737 | 1,775 | 1,720 | 1,725 | 30,000 |
2019/04/11 | 1,712 | 1,749 | 1,710 | 1,737 | 26,000 |
2019/04/10 | 1,715 | 1,729 | 1,686 | 1,711 | 34,800 |
2019/04/09 | 1,735 | 1,735 | 1,702 | 1,716 | 14,700 |
2019/04/08 | 1,732 | 1,745 | 1,725 | 1,729 | 12,500 |
2019/04/05 | 1,760 | 1,762 | 1,711 | 1,718 | 23,200 |
2019/04/04 | 1,736 | 1,771 | 1,726 | 1,755 | 17,000 |
2019/04/03 | 1,741 | 1,755 | 1,723 | 1,728 | 24,800 |
2019/04/02 | 1,799 | 1,799 | 1,739 | 1,741 | 23,100 |
2019/04/01 | 1,779 | 1,810 | 1,775 | 1,790 | 26,000 |
2019/03/29 | 1,746 | 1,753 | 1,726 | 1,749 | 18,600 |
2019/03/28 | 1,754 | 1,754 | 1,719 | 1,737 | 36,300 |
2019/03/27 | 1,779 | 1,798 | 1,763 | 1,770 | 31,900 |
2019/03/26 | 1,699 | 1,795 | 1,699 | 1,793 | 49,300 |
2019/03/25 | 1,733 | 1,744 | 1,688 | 1,691 | 34,200 |
2019/03/22 | 1,754 | 1,757 | 1,730 | 1,741 | 23,100 |
2019/03/20 | 1,755 | 1,845 | 1,755 | 1,776 | 40,700 |
2019/03/19 | 1,766 | 1,766 | 1,751 | 1,755 | 15,500 |
2019/03/18 | 1,765 | 1,785 | 1,762 | 1,778 | 28,800 |
2019/03/15 | 1,755 | 1,776 | 1,755 | 1,757 | 27,800 |
2019/03/14 | 1,780 | 1,791 | 1,752 | 1,752 | 22,400 |
2019/03/13 | 1,775 | 1,791 | 1,768 | 1,780 | 14,800 |
2019/03/12 | 1,800 | 1,808 | 1,781 | 1,786 | 20,300 |
2019/03/11 | 1,777 | 1,788 | 1,734 | 1,785 | 35,200 |
2019/03/08 | 1,799 | 1,800 | 1,750 | 1,750 | 23,600 |
2019/03/07 | 1,803 | 1,843 | 1,803 | 1,839 | 31,400 |
2019/03/06 | 1,831 | 1,843 | 1,808 | 1,814 | 22,600 |
2019/03/05 | 1,853 | 1,853 | 1,822 | 1,840 | 14,900 |
2019/03/04 | 1,915 | 1,915 | 1,873 | 1,873 | 14,800 |
2019/03/01 | 1,866 | 1,912 | 1,866 | 1,900 | 16,100 |
2019/02/28 | 1,902 | 1,909 | 1,867 | 1,879 | 22,700 |
2019/02/27 | 1,871 | 1,924 | 1,871 | 1,922 | 41,700 |
2019/02/26 | 1,880 | 1,892 | 1,858 | 1,863 | 12,000 |
2019/02/25 | 1,878 | 1,886 | 1,866 | 1,880 | 20,500 |
2019/02/22 | 1,856 | 1,891 | 1,844 | 1,862 | 36,500 |
2019/02/21 | 1,871 | 1,927 | 1,855 | 1,856 | 60,400 |
2019/02/20 | 1,781 | 1,849 | 1,781 | 1,844 | 28,800 |
2019/02/19 | 1,794 | 1,817 | 1,784 | 1,796 | 15,800 |
2019/02/18 | 1,798 | 1,798 | 1,774 | 1,790 | 15,100 |
2019/02/15 | 1,770 | 1,781 | 1,746 | 1,765 | 10,000 |
2019/02/14 | 1,781 | 1,819 | 1,771 | 1,776 | 18,900 |
2019/02/13 | 1,774 | 1,814 | 1,770 | 1,781 | 26,200 |
2019/02/12 | 1,702 | 1,783 | 1,702 | 1,783 | 32,400 |
2019/02/08 | 1,750 | 1,750 | 1,669 | 1,671 | 69,300 |
2019/02/07 | 1,793 | 1,830 | 1,788 | 1,819 | 21,400 |
2019/02/06 | 1,837 | 1,837 | 1,804 | 1,812 | 20,900 |
2019/02/05 | 1,839 | 1,842 | 1,797 | 1,838 | 20,000 |
2019/02/04 | 1,814 | 1,846 | 1,814 | 1,845 | 20,900 |
2019/02/01 | 1,774 | 1,810 | 1,771 | 1,801 | 23,400 |
2019/01/31 | 1,788 | 1,820 | 1,771 | 1,780 | 15,500 |
2019/01/30 | 1,800 | 1,815 | 1,780 | 1,782 | 28,700 |
2019/01/29 | 1,757 | 1,814 | 1,757 | 1,805 | 19,100 |
2019/01/28 | 1,779 | 1,799 | 1,762 | 1,767 | 13,600 |
2019/01/25 | 1,816 | 1,817 | 1,776 | 1,776 | 13,600 |
2019/01/24 | 1,809 | 1,819 | 1,795 | 1,796 | 7,100 |
2019/01/23 | 1,772 | 1,824 | 1,764 | 1,809 | 20,800 |
2019/01/22 | 1,813 | 1,825 | 1,779 | 1,790 | 15,000 |
2019/01/21 | 1,813 | 1,828 | 1,810 | 1,813 | 9,800 |
2019/01/18 | 1,797 | 1,838 | 1,797 | 1,809 | 18,700 |
2019/01/17 | 1,779 | 1,801 | 1,770 | 1,798 | 11,800 |
2019/01/16 | 1,769 | 1,805 | 1,765 | 1,772 | 25,700 |
2019/01/15 | 1,786 | 1,817 | 1,772 | 1,789 | 22,100 |
2019/01/11 | 1,813 | 1,827 | 1,770 | 1,813 | 21,500 |
2019/01/10 | 1,765 | 1,824 | 1,765 | 1,813 | 28,200 |
2019/01/09 | 1,809 | 1,825 | 1,791 | 1,802 | 31,000 |
2019/01/08 | 1,810 | 1,817 | 1,780 | 1,801 | 31,100 |
2019/01/07 | 1,859 | 1,888 | 1,800 | 1,818 | 24,600 |
2019/01/04 | 1,730 | 1,819 | 1,700 | 1,808 | 35,400 |