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 |
---|---|---|---|---|---|
2020/12/30 | 1,237 | 1,248 | 1,221 | 1,244 | 40,700 |
2020/12/29 | 1,208 | 1,255 | 1,208 | 1,245 | 59,400 |
2020/12/28 | 1,216 | 1,219 | 1,198 | 1,208 | 55,800 |
2020/12/25 | 1,220 | 1,228 | 1,214 | 1,216 | 26,200 |
2020/12/24 | 1,227 | 1,228 | 1,209 | 1,223 | 35,500 |
2020/12/23 | 1,225 | 1,249 | 1,219 | 1,224 | 35,100 |
2020/12/22 | 1,226 | 1,239 | 1,209 | 1,234 | 55,300 |
2020/12/21 | 1,246 | 1,256 | 1,233 | 1,238 | 46,500 |
2020/12/18 | 1,242 | 1,252 | 1,221 | 1,244 | 54,600 |
2020/12/17 | 1,271 | 1,271 | 1,227 | 1,243 | 102,900 |
2020/12/16 | 1,277 | 1,278 | 1,257 | 1,273 | 36,300 |
2020/12/15 | 1,287 | 1,287 | 1,264 | 1,272 | 52,300 |
2020/12/14 | 1,256 | 1,294 | 1,256 | 1,287 | 73,900 |
2020/12/11 | 1,264 | 1,270 | 1,253 | 1,256 | 42,000 |
2020/12/10 | 1,246 | 1,276 | 1,245 | 1,270 | 41,000 |
2020/12/09 | 1,255 | 1,255 | 1,233 | 1,251 | 33,100 |
2020/12/08 | 1,275 | 1,275 | 1,246 | 1,255 | 30,000 |
2020/12/07 | 1,275 | 1,290 | 1,266 | 1,275 | 65,100 |
2020/12/04 | 1,240 | 1,271 | 1,237 | 1,260 | 67,900 |
2020/12/03 | 1,224 | 1,249 | 1,216 | 1,244 | 51,900 |
2020/12/02 | 1,252 | 1,254 | 1,213 | 1,225 | 106,500 |
2020/12/01 | 1,243 | 1,269 | 1,238 | 1,252 | 112,200 |
2020/11/30 | 1,249 | 1,250 | 1,227 | 1,248 | 108,400 |
2020/11/27 | 1,221 | 1,244 | 1,214 | 1,240 | 76,400 |
2020/11/26 | 1,201 | 1,216 | 1,191 | 1,214 | 38,500 |
2020/11/25 | 1,220 | 1,234 | 1,201 | 1,201 | 65,800 |
2020/11/24 | 1,215 | 1,237 | 1,211 | 1,217 | 65,900 |
2020/11/20 | 1,215 | 1,215 | 1,196 | 1,204 | 49,100 |
2020/11/19 | 1,214 | 1,221 | 1,195 | 1,220 | 38,900 |
2020/11/18 | 1,250 | 1,250 | 1,214 | 1,215 | 54,300 |
2020/11/17 | 1,249 | 1,274 | 1,220 | 1,258 | 85,800 |
2020/11/16 | 1,250 | 1,253 | 1,230 | 1,246 | 46,300 |
2020/11/13 | 1,251 | 1,251 | 1,225 | 1,238 | 44,700 |
2020/11/12 | 1,270 | 1,277 | 1,246 | 1,260 | 69,200 |
2020/11/11 | 1,259 | 1,266 | 1,235 | 1,266 | 59,600 |
2020/11/10 | 1,262 | 1,262 | 1,230 | 1,244 | 75,500 |
2020/11/09 | 1,274 | 1,276 | 1,241 | 1,258 | 103,300 |
2020/11/06 | 1,199 | 1,270 | 1,168 | 1,270 | 231,200 |
2020/11/05 | 1,192 | 1,215 | 1,172 | 1,192 | 153,800 |
2020/11/04 | 1,168 | 1,185 | 1,155 | 1,182 | 55,400 |
2020/11/02 | 1,152 | 1,170 | 1,148 | 1,157 | 57,200 |
2020/10/30 | 1,161 | 1,167 | 1,137 | 1,159 | 85,600 |
2020/10/29 | 1,151 | 1,180 | 1,150 | 1,166 | 62,600 |
2020/10/28 | 1,196 | 1,198 | 1,157 | 1,173 | 66,200 |
2020/10/27 | 1,172 | 1,196 | 1,144 | 1,195 | 81,300 |
2020/10/26 | 1,182 | 1,195 | 1,170 | 1,189 | 46,500 |
2020/10/23 | 1,169 | 1,192 | 1,158 | 1,182 | 45,600 |
2020/10/22 | 1,195 | 1,198 | 1,170 | 1,177 | 53,700 |
2020/10/21 | 1,194 | 1,217 | 1,190 | 1,191 | 37,800 |
2020/10/20 | 1,202 | 1,206 | 1,186 | 1,197 | 45,600 |
2020/10/19 | 1,195 | 1,212 | 1,187 | 1,202 | 30,000 |
2020/10/16 | 1,195 | 1,196 | 1,169 | 1,182 | 84,700 |
2020/10/15 | 1,205 | 1,216 | 1,185 | 1,194 | 83,200 |
2020/10/14 | 1,236 | 1,236 | 1,207 | 1,208 | 61,900 |
2020/10/13 | 1,248 | 1,248 | 1,227 | 1,235 | 54,100 |
2020/10/12 | 1,257 | 1,262 | 1,230 | 1,238 | 75,500 |
2020/10/09 | 1,251 | 1,257 | 1,220 | 1,252 | 134,500 |
2020/10/08 | 1,301 | 1,326 | 1,235 | 1,245 | 479,300 |
2020/10/07 | 1,211 | 1,218 | 1,192 | 1,211 | 108,000 |
2020/10/06 | 1,245 | 1,252 | 1,220 | 1,232 | 81,200 |
2020/10/05 | 1,228 | 1,250 | 1,225 | 1,235 | 66,000 |
2020/10/02 | 1,270 | 1,279 | 1,209 | 1,212 | 108,900 |
2020/09/30 | 1,252 | 1,288 | 1,245 | 1,249 | 90,900 |
2020/09/29 | 1,273 | 1,275 | 1,245 | 1,265 | 94,900 |
2020/09/28 | 1,318 | 1,318 | 1,262 | 1,271 | 183,400 |
2020/09/25 | 1,255 | 1,317 | 1,245 | 1,294 | 214,900 |
2020/09/24 | 1,301 | 1,308 | 1,244 | 1,254 | 185,700 |
2020/09/23 | 1,325 | 1,334 | 1,280 | 1,310 | 297,900 |
2020/09/18 | 1,300 | 1,390 | 1,289 | 1,321 | 645,800 |
2020/09/17 | 1,245 | 1,320 | 1,233 | 1,260 | 376,300 |
2020/09/16 | 1,210 | 1,241 | 1,190 | 1,240 | 239,300 |
2020/09/15 | 1,201 | 1,229 | 1,161 | 1,207 | 297,000 |
2020/09/14 | 1,160 | 1,193 | 1,146 | 1,175 | 303,500 |
2020/09/11 | 1,160 | 1,170 | 1,122 | 1,149 | 279,400 |
2020/09/10 | 1,198 | 1,290 | 1,152 | 1,161 | 864,900 |
2020/09/09 | 1,210 | 1,230 | 1,149 | 1,188 | 1,264,600 |
2020/09/08 | 1,079 | 1,366 | 1,079 | 1,347 | 850,200 |
2020/09/07 | 1,065 | 1,086 | 1,065 | 1,079 | 19,700 |
2020/09/04 | 1,083 | 1,083 | 1,057 | 1,065 | 52,800 |
2020/09/03 | 1,096 | 1,103 | 1,086 | 1,092 | 15,700 |
2020/09/02 | 1,106 | 1,106 | 1,087 | 1,092 | 12,900 |
2020/09/01 | 1,096 | 1,117 | 1,084 | 1,093 | 43,700 |
2020/08/31 | 1,084 | 1,103 | 1,082 | 1,094 | 40,800 |
2020/08/28 | 1,097 | 1,111 | 1,074 | 1,084 | 62,000 |
2020/08/27 | 1,115 | 1,115 | 1,097 | 1,107 | 30,200 |
2020/08/26 | 1,119 | 1,126 | 1,111 | 1,115 | 16,000 |
2020/08/25 | 1,117 | 1,131 | 1,111 | 1,119 | 20,800 |
2020/08/24 | 1,122 | 1,134 | 1,107 | 1,109 | 18,600 |
2020/08/21 | 1,117 | 1,133 | 1,117 | 1,122 | 28,500 |
2020/08/20 | 1,137 | 1,137 | 1,116 | 1,116 | 18,200 |
2020/08/19 | 1,162 | 1,162 | 1,137 | 1,140 | 18,200 |
2020/08/18 | 1,156 | 1,169 | 1,147 | 1,153 | 30,700 |
2020/08/17 | 1,168 | 1,180 | 1,146 | 1,156 | 31,800 |
2020/08/14 | 1,162 | 1,175 | 1,150 | 1,158 | 35,700 |
2020/08/13 | 1,158 | 1,159 | 1,131 | 1,159 | 61,900 |
2020/08/12 | 1,130 | 1,150 | 1,119 | 1,144 | 27,000 |
2020/08/11 | 1,106 | 1,135 | 1,100 | 1,129 | 47,600 |
2020/08/07 | 1,055 | 1,112 | 1,041 | 1,101 | 51,300 |
2020/08/06 | 1,092 | 1,108 | 1,075 | 1,080 | 22,800 |
2020/08/05 | 1,098 | 1,105 | 1,078 | 1,098 | 23,000 |
2020/08/04 | 1,106 | 1,114 | 1,093 | 1,114 | 15,800 |
2020/08/03 | 1,070 | 1,097 | 1,061 | 1,097 | 19,000 |
2020/07/31 | 1,109 | 1,109 | 1,047 | 1,051 | 47,600 |
2020/07/30 | 1,133 | 1,133 | 1,106 | 1,110 | 53,200 |
2020/07/29 | 1,141 | 1,152 | 1,131 | 1,131 | 27,600 |
2020/07/28 | 1,145 | 1,153 | 1,122 | 1,138 | 46,600 |
2020/07/27 | 1,144 | 1,155 | 1,121 | 1,155 | 40,300 |
2020/07/22 | 1,192 | 1,220 | 1,132 | 1,136 | 173,600 |
2020/07/21 | 1,136 | 1,154 | 1,130 | 1,153 | 47,100 |
2020/07/20 | 1,139 | 1,139 | 1,113 | 1,125 | 38,800 |
2020/07/17 | 1,149 | 1,149 | 1,131 | 1,139 | 19,900 |
2020/07/16 | 1,163 | 1,168 | 1,140 | 1,142 | 14,000 |
2020/07/15 | 1,158 | 1,174 | 1,150 | 1,163 | 35,900 |
2020/07/14 | 1,146 | 1,160 | 1,139 | 1,149 | 13,000 |
2020/07/13 | 1,140 | 1,160 | 1,132 | 1,154 | 29,700 |
2020/07/10 | 1,130 | 1,136 | 1,120 | 1,123 | 22,800 |
2020/07/09 | 1,150 | 1,160 | 1,133 | 1,134 | 26,100 |
2020/07/08 | 1,177 | 1,188 | 1,151 | 1,151 | 43,900 |
2020/07/07 | 1,195 | 1,200 | 1,155 | 1,172 | 46,300 |
2020/07/06 | 1,189 | 1,204 | 1,185 | 1,195 | 24,600 |
2020/07/03 | 1,204 | 1,204 | 1,157 | 1,177 | 64,800 |
2020/07/02 | 1,228 | 1,263 | 1,190 | 1,206 | 300,800 |
2020/07/01 | 1,165 | 1,179 | 1,136 | 1,138 | 29,600 |
2020/06/30 | 1,220 | 1,223 | 1,165 | 1,165 | 30,000 |
2020/06/29 | 1,214 | 1,214 | 1,182 | 1,208 | 17,200 |
2020/06/26 | 1,191 | 1,219 | 1,189 | 1,218 | 33,200 |
2020/06/25 | 1,186 | 1,196 | 1,179 | 1,191 | 22,600 |
2020/06/24 | 1,220 | 1,220 | 1,194 | 1,198 | 11,200 |
2020/06/23 | 1,216 | 1,228 | 1,197 | 1,223 | 29,200 |
2020/06/22 | 1,226 | 1,226 | 1,209 | 1,212 | 7,700 |
2020/06/19 | 1,229 | 1,239 | 1,210 | 1,226 | 38,100 |
2020/06/18 | 1,249 | 1,264 | 1,208 | 1,229 | 47,300 |
2020/06/17 | 1,223 | 1,243 | 1,221 | 1,241 | 38,800 |
2020/06/16 | 1,199 | 1,210 | 1,172 | 1,202 | 38,300 |
2020/06/15 | 1,199 | 1,199 | 1,159 | 1,164 | 30,100 |
2020/06/12 | 1,184 | 1,213 | 1,153 | 1,174 | 41,500 |
2020/06/11 | 1,248 | 1,248 | 1,193 | 1,207 | 25,600 |
2020/06/10 | 1,260 | 1,260 | 1,231 | 1,244 | 30,800 |
2020/06/09 | 1,276 | 1,276 | 1,250 | 1,256 | 35,600 |
2020/06/08 | 1,290 | 1,294 | 1,255 | 1,262 | 35,900 |
2020/06/05 | 1,255 | 1,285 | 1,243 | 1,285 | 74,500 |
2020/06/04 | 1,275 | 1,275 | 1,230 | 1,238 | 38,500 |
2020/06/03 | 1,240 | 1,273 | 1,232 | 1,273 | 51,500 |
2020/06/02 | 1,242 | 1,242 | 1,220 | 1,230 | 38,000 |
2020/06/01 | 1,248 | 1,248 | 1,220 | 1,237 | 35,300 |
2020/05/29 | 1,200 | 1,244 | 1,191 | 1,242 | 74,500 |
2020/05/28 | 1,200 | 1,208 | 1,181 | 1,205 | 53,400 |
2020/05/27 | 1,186 | 1,193 | 1,164 | 1,190 | 37,900 |
2020/05/26 | 1,169 | 1,189 | 1,159 | 1,188 | 54,300 |
2020/05/25 | 1,150 | 1,172 | 1,150 | 1,169 | 33,200 |
2020/05/22 | 1,147 | 1,152 | 1,135 | 1,150 | 20,100 |
2020/05/21 | 1,139 | 1,148 | 1,130 | 1,147 | 29,900 |
2020/05/20 | 1,145 | 1,148 | 1,126 | 1,147 | 35,000 |
2020/05/19 | 1,161 | 1,161 | 1,133 | 1,150 | 25,700 |
2020/05/18 | 1,148 | 1,154 | 1,119 | 1,141 | 34,900 |
2020/05/15 | 1,142 | 1,152 | 1,103 | 1,138 | 40,500 |
2020/05/14 | 1,178 | 1,178 | 1,139 | 1,140 | 32,200 |
2020/05/13 | 1,145 | 1,181 | 1,136 | 1,181 | 49,400 |
2020/05/12 | 1,153 | 1,174 | 1,150 | 1,152 | 47,600 |
2020/05/11 | 1,168 | 1,175 | 1,151 | 1,153 | 59,100 |
2020/05/08 | 1,168 | 1,175 | 1,145 | 1,168 | 39,100 |
2020/05/07 | 1,143 | 1,164 | 1,131 | 1,163 | 50,700 |
2020/05/01 | 1,150 | 1,156 | 1,130 | 1,143 | 30,400 |
2020/04/30 | 1,190 | 1,190 | 1,161 | 1,161 | 32,100 |
2020/04/28 | 1,180 | 1,186 | 1,154 | 1,182 | 43,800 |
2020/04/27 | 1,198 | 1,200 | 1,170 | 1,185 | 46,500 |
2020/04/24 | 1,180 | 1,192 | 1,164 | 1,189 | 40,500 |
2020/04/23 | 1,135 | 1,175 | 1,135 | 1,175 | 51,700 |
2020/04/22 | 1,140 | 1,147 | 1,115 | 1,147 | 42,500 |
2020/04/21 | 1,127 | 1,154 | 1,125 | 1,141 | 35,100 |
2020/04/20 | 1,155 | 1,156 | 1,131 | 1,139 | 33,000 |
2020/04/17 | 1,184 | 1,193 | 1,149 | 1,160 | 43,400 |
2020/04/16 | 1,129 | 1,178 | 1,127 | 1,178 | 48,800 |
2020/04/15 | 1,181 | 1,183 | 1,143 | 1,151 | 67,300 |
2020/04/14 | 1,218 | 1,239 | 1,164 | 1,180 | 125,500 |
2020/04/13 | 1,163 | 1,243 | 1,153 | 1,213 | 98,500 |
2020/04/10 | 1,166 | 1,174 | 1,135 | 1,170 | 66,200 |
2020/04/09 | 1,131 | 1,172 | 1,130 | 1,166 | 77,200 |
2020/04/08 | 1,074 | 1,149 | 1,059 | 1,131 | 86,100 |
2020/04/07 | 1,068 | 1,089 | 1,041 | 1,080 | 91,600 |
2020/04/06 | 1,028 | 1,075 | 1,010 | 1,057 | 93,300 |
2020/04/03 | 1,036 | 1,096 | 1,010 | 1,029 | 102,700 |
2020/04/02 | 1,101 | 1,115 | 1,036 | 1,036 | 126,600 |
2020/04/01 | 1,186 | 1,188 | 1,109 | 1,117 | 107,100 |
2020/03/31 | 1,320 | 1,320 | 1,210 | 1,213 | 188,700 |
2020/03/30 | 1,311 | 1,320 | 1,251 | 1,294 | 243,100 |
2020/03/27 | 1,160 | 1,205 | 1,140 | 1,205 | 130,200 |
2020/03/26 | 1,122 | 1,148 | 1,086 | 1,138 | 139,300 |
2020/03/25 | 1,090 | 1,151 | 1,070 | 1,147 | 167,900 |
2020/03/24 | 1,158 | 1,158 | 1,070 | 1,095 | 136,800 |
2020/03/23 | 1,211 | 1,238 | 1,085 | 1,128 | 251,400 |
2020/03/19 | 1,395 | 1,525 | 1,196 | 1,196 | 1,469,800 |
2020/03/18 | 1,354 | 1,354 | 1,109 | 1,346 | 944,700 |
2020/03/17 | 931 | 1,062 | 925 | 1,054 | 194,800 |
2020/03/16 | 916 | 956 | 908 | 916 | 48,300 |
2020/03/13 | 916 | 927 | 872 | 901 | 67,700 |
2020/03/12 | 983 | 991 | 950 | 961 | 47,900 |
2020/03/11 | 1,015 | 1,023 | 995 | 1,002 | 34,800 |
2020/03/10 | 971 | 1,025 | 938 | 1,015 | 46,500 |
2020/03/09 | 1,028 | 1,029 | 971 | 982 | 36,000 |
2020/03/06 | 1,085 | 1,085 | 1,046 | 1,046 | 36,800 |
2020/03/05 | 1,088 | 1,098 | 1,084 | 1,096 | 38,900 |
2020/03/04 | 1,045 | 1,069 | 1,028 | 1,060 | 35,000 |
2020/03/03 | 1,106 | 1,129 | 1,057 | 1,057 | 34,400 |
2020/03/02 | 1,047 | 1,094 | 1,045 | 1,082 | 45,500 |
2020/02/28 | 1,071 | 1,096 | 1,048 | 1,063 | 69,500 |
2020/02/27 | 1,145 | 1,145 | 1,100 | 1,101 | 43,100 |
2020/02/26 | 1,174 | 1,174 | 1,125 | 1,147 | 63,000 |
2020/02/25 | 1,236 | 1,237 | 1,165 | 1,180 | 81,900 |
2020/02/21 | 1,245 | 1,251 | 1,235 | 1,235 | 30,500 |
2020/02/20 | 1,267 | 1,268 | 1,230 | 1,239 | 41,700 |
2020/02/19 | 1,260 | 1,270 | 1,251 | 1,251 | 28,100 |
2020/02/18 | 1,295 | 1,295 | 1,252 | 1,260 | 47,800 |
2020/02/17 | 1,304 | 1,308 | 1,276 | 1,295 | 29,400 |
2020/02/14 | 1,330 | 1,332 | 1,305 | 1,314 | 55,900 |
2020/02/13 | 1,338 | 1,338 | 1,314 | 1,332 | 45,300 |
2020/02/12 | 1,347 | 1,357 | 1,328 | 1,338 | 48,200 |
2020/02/10 | 1,361 | 1,363 | 1,343 | 1,353 | 40,600 |
2020/02/07 | 1,380 | 1,390 | 1,366 | 1,378 | 36,500 |
2020/02/06 | 1,415 | 1,424 | 1,405 | 1,409 | 33,500 |
2020/02/05 | 1,387 | 1,412 | 1,387 | 1,399 | 40,000 |
2020/02/04 | 1,362 | 1,388 | 1,348 | 1,386 | 21,200 |
2020/02/03 | 1,380 | 1,403 | 1,356 | 1,356 | 26,400 |
2020/01/31 | 1,400 | 1,412 | 1,354 | 1,383 | 73,600 |
2020/01/30 | 1,430 | 1,434 | 1,401 | 1,419 | 36,200 |
2020/01/29 | 1,451 | 1,464 | 1,416 | 1,430 | 67,900 |
2020/01/28 | 1,563 | 1,563 | 1,454 | 1,466 | 159,000 |
2020/01/27 | 1,397 | 1,573 | 1,395 | 1,570 | 302,700 |
2020/01/24 | 1,439 | 1,455 | 1,381 | 1,409 | 40,500 |
2020/01/23 | 1,436 | 1,489 | 1,430 | 1,441 | 80,100 |
2020/01/22 | 1,425 | 1,566 | 1,414 | 1,420 | 216,300 |
2020/01/21 | 1,324 | 1,409 | 1,319 | 1,382 | 80,000 |
2020/01/20 | 1,295 | 1,315 | 1,292 | 1,311 | 15,900 |
2020/01/17 | 1,288 | 1,298 | 1,283 | 1,296 | 10,800 |
2020/01/16 | 1,295 | 1,301 | 1,283 | 1,283 | 11,900 |
2020/01/15 | 1,280 | 1,290 | 1,272 | 1,290 | 15,300 |
2020/01/14 | 1,308 | 1,308 | 1,276 | 1,281 | 24,000 |
2020/01/10 | 1,311 | 1,319 | 1,305 | 1,308 | 10,500 |
2020/01/09 | 1,302 | 1,315 | 1,302 | 1,311 | 8,800 |
2020/01/08 | 1,326 | 1,326 | 1,294 | 1,300 | 18,400 |
2020/01/07 | 1,314 | 1,343 | 1,308 | 1,338 | 19,200 |
2020/01/06 | 1,330 | 1,330 | 1,285 | 1,303 | 23,900 |