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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,023 | 1,027 | 1,017 | 1,023 | 40,100 |
| 2022/12/29 | 1,001 | 1,024 | 1,001 | 1,023 | 64,500 |
| 2022/12/28 | 999 | 1,008 | 992 | 1,008 | 59,400 |
| 2022/12/27 | 1,005 | 1,005 | 997 | 1,000 | 34,100 |
| 2022/12/26 | 993 | 1,000 | 993 | 1,000 | 20,700 |
| 2022/12/23 | 985 | 993 | 983 | 993 | 32,400 |
| 2022/12/22 | 984 | 989 | 976 | 987 | 40,200 |
| 2022/12/21 | 980 | 986 | 973 | 974 | 39,300 |
| 2022/12/20 | 995 | 999 | 976 | 980 | 61,300 |
| 2022/12/19 | 1,004 | 1,004 | 993 | 993 | 33,600 |
| 2022/12/16 | 1,003 | 1,013 | 991 | 991 | 70,900 |
| 2022/12/15 | 999 | 1,007 | 998 | 1,003 | 24,800 |
| 2022/12/14 | 1,000 | 1,003 | 997 | 1,002 | 32,900 |
| 2022/12/13 | 1,000 | 1,004 | 995 | 999 | 56,800 |
| 2022/12/12 | 989 | 1,004 | 986 | 997 | 33,500 |
| 2022/12/09 | 983 | 998 | 983 | 989 | 40,700 |
| 2022/12/08 | 987 | 990 | 974 | 984 | 50,100 |
| 2022/12/07 | 987 | 990 | 983 | 987 | 36,100 |
| 2022/12/06 | 987 | 993 | 982 | 987 | 31,000 |
| 2022/12/05 | 1,000 | 1,001 | 987 | 988 | 51,200 |
| 2022/12/02 | 1,010 | 1,010 | 999 | 1,000 | 51,600 |
| 2022/12/01 | 1,022 | 1,022 | 1,010 | 1,013 | 31,300 |
| 2022/11/30 | 1,032 | 1,033 | 1,016 | 1,019 | 57,800 |
| 2022/11/29 | 1,035 | 1,035 | 1,022 | 1,023 | 36,400 |
| 2022/11/28 | 1,045 | 1,045 | 1,038 | 1,038 | 23,100 |
| 2022/11/25 | 1,056 | 1,056 | 1,044 | 1,045 | 16,500 |
| 2022/11/24 | 1,033 | 1,053 | 1,033 | 1,047 | 66,200 |
| 2022/11/22 | 1,032 | 1,041 | 1,030 | 1,031 | 22,900 |
| 2022/11/21 | 1,024 | 1,038 | 1,022 | 1,032 | 30,800 |
| 2022/11/18 | 1,017 | 1,023 | 1,014 | 1,014 | 33,600 |
| 2022/11/17 | 1,002 | 1,014 | 1,002 | 1,014 | 22,200 |
| 2022/11/16 | 1,008 | 1,011 | 1,004 | 1,005 | 29,100 |
| 2022/11/15 | 1,004 | 1,017 | 1,004 | 1,012 | 37,300 |
| 2022/11/14 | 1,035 | 1,036 | 1,005 | 1,011 | 84,000 |
| 2022/11/11 | 1,087 | 1,087 | 1,033 | 1,038 | 114,300 |
| 2022/11/10 | 1,070 | 1,079 | 1,064 | 1,078 | 29,500 |
| 2022/11/09 | 1,070 | 1,080 | 1,063 | 1,070 | 41,000 |
| 2022/11/08 | 1,072 | 1,075 | 1,060 | 1,065 | 27,800 |
| 2022/11/07 | 1,082 | 1,084 | 1,062 | 1,072 | 35,100 |
| 2022/11/04 | 1,084 | 1,089 | 1,067 | 1,067 | 63,900 |
| 2022/11/02 | 1,051 | 1,084 | 1,044 | 1,084 | 123,300 |
| 2022/11/01 | 1,074 | 1,074 | 1,043 | 1,051 | 52,700 |
| 2022/10/31 | 1,079 | 1,082 | 1,058 | 1,071 | 59,900 |
| 2022/10/28 | 1,045 | 1,067 | 1,044 | 1,060 | 119,800 |
| 2022/10/27 | 1,042 | 1,050 | 1,034 | 1,049 | 20,000 |
| 2022/10/26 | 1,038 | 1,045 | 1,034 | 1,044 | 17,500 |
| 2022/10/25 | 1,042 | 1,042 | 1,028 | 1,034 | 16,000 |
| 2022/10/24 | 1,047 | 1,048 | 1,033 | 1,038 | 21,500 |
| 2022/10/21 | 1,032 | 1,035 | 1,021 | 1,033 | 21,000 |
| 2022/10/20 | 1,032 | 1,039 | 1,022 | 1,039 | 42,800 |
| 2022/10/19 | 1,038 | 1,045 | 1,038 | 1,043 | 12,900 |
| 2022/10/18 | 1,031 | 1,037 | 1,028 | 1,037 | 16,200 |
| 2022/10/17 | 1,032 | 1,034 | 1,022 | 1,024 | 20,600 |
| 2022/10/14 | 1,029 | 1,044 | 1,029 | 1,035 | 43,000 |
| 2022/10/13 | 1,024 | 1,027 | 1,018 | 1,022 | 21,700 |
| 2022/10/12 | 1,015 | 1,033 | 1,013 | 1,024 | 28,700 |
| 2022/10/11 | 1,026 | 1,032 | 1,016 | 1,016 | 35,300 |
| 2022/10/07 | 1,028 | 1,046 | 1,028 | 1,033 | 39,600 |
| 2022/10/06 | 1,031 | 1,045 | 1,031 | 1,036 | 30,500 |
| 2022/10/05 | 1,033 | 1,033 | 1,016 | 1,029 | 21,200 |
| 2022/10/04 | 1,030 | 1,033 | 1,018 | 1,033 | 31,000 |
| 2022/10/03 | 1,030 | 1,030 | 1,011 | 1,018 | 32,300 |
| 2022/09/30 | 1,033 | 1,050 | 1,032 | 1,034 | 54,200 |
| 2022/09/29 | 1,030 | 1,040 | 995 | 1,034 | 49,700 |
| 2022/09/28 | 1,015 | 1,030 | 1,012 | 1,030 | 39,100 |
| 2022/09/27 | 1,029 | 1,029 | 1,017 | 1,017 | 32,900 |
| 2022/09/26 | 1,028 | 1,028 | 1,011 | 1,020 | 58,800 |
| 2022/09/22 | 1,028 | 1,040 | 1,025 | 1,030 | 42,800 |
| 2022/09/21 | 1,028 | 1,034 | 1,026 | 1,032 | 23,300 |
| 2022/09/20 | 1,036 | 1,040 | 1,024 | 1,037 | 56,100 |
| 2022/09/16 | 1,007 | 1,040 | 1,006 | 1,040 | 72,900 |
| 2022/09/15 | 1,014 | 1,016 | 1,007 | 1,007 | 15,500 |
| 2022/09/14 | 1,015 | 1,022 | 1,005 | 1,014 | 22,700 |
| 2022/09/13 | 1,024 | 1,028 | 1,020 | 1,025 | 22,900 |
| 2022/09/12 | 1,017 | 1,026 | 1,017 | 1,022 | 22,900 |
| 2022/09/09 | 1,000 | 1,021 | 1,000 | 1,017 | 46,300 |
| 2022/09/08 | 998 | 1,003 | 994 | 1,000 | 29,000 |
| 2022/09/07 | 999 | 1,000 | 989 | 994 | 26,300 |
| 2022/09/06 | 1,008 | 1,012 | 997 | 997 | 37,600 |
| 2022/09/05 | 1,020 | 1,020 | 1,008 | 1,015 | 38,300 |
| 2022/09/02 | 1,025 | 1,025 | 1,016 | 1,023 | 24,800 |
| 2022/09/01 | 1,025 | 1,025 | 1,019 | 1,020 | 26,700 |
| 2022/08/31 | 1,022 | 1,025 | 1,020 | 1,025 | 16,900 |
| 2022/08/30 | 1,021 | 1,030 | 1,021 | 1,022 | 31,500 |
| 2022/08/29 | 1,005 | 1,025 | 1,003 | 1,014 | 50,900 |
| 2022/08/26 | 1,031 | 1,036 | 1,019 | 1,019 | 38,200 |
| 2022/08/25 | 1,016 | 1,019 | 1,012 | 1,015 | 11,700 |
| 2022/08/24 | 1,022 | 1,022 | 1,013 | 1,016 | 41,400 |
| 2022/08/23 | 1,030 | 1,032 | 1,022 | 1,022 | 24,800 |
| 2022/08/22 | 1,023 | 1,034 | 1,018 | 1,031 | 52,500 |
| 2022/08/19 | 1,017 | 1,026 | 1,013 | 1,021 | 42,200 |
| 2022/08/18 | 1,004 | 1,017 | 1,000 | 1,012 | 30,200 |
| 2022/08/17 | 998 | 1,010 | 994 | 1,005 | 75,100 |
| 2022/08/16 | 994 | 1,000 | 988 | 999 | 37,500 |
| 2022/08/15 | 996 | 999 | 990 | 990 | 29,900 |
| 2022/08/12 | 993 | 1,000 | 987 | 992 | 62,500 |
| 2022/08/10 | 986 | 990 | 981 | 987 | 34,000 |
| 2022/08/09 | 991 | 994 | 981 | 983 | 33,200 |
| 2022/08/08 | 1,004 | 1,005 | 985 | 994 | 62,500 |
| 2022/08/05 | 984 | 1,001 | 982 | 1,001 | 37,500 |
| 2022/08/04 | 978 | 980 | 970 | 980 | 24,100 |
| 2022/08/03 | 990 | 992 | 976 | 979 | 52,300 |
| 2022/08/02 | 1,005 | 1,005 | 988 | 993 | 26,900 |
| 2022/08/01 | 1,001 | 1,005 | 993 | 1,005 | 28,300 |
| 2022/07/29 | 1,002 | 1,005 | 996 | 1,000 | 40,700 |
| 2022/07/28 | 1,010 | 1,014 | 1,000 | 1,010 | 29,700 |
| 2022/07/27 | 1,000 | 1,015 | 1,000 | 1,009 | 24,200 |
| 2022/07/26 | 1,013 | 1,013 | 1,000 | 1,000 | 25,000 |
| 2022/07/25 | 1,007 | 1,014 | 1,005 | 1,013 | 20,200 |
| 2022/07/22 | 1,008 | 1,014 | 1,005 | 1,008 | 22,600 |
| 2022/07/21 | 1,005 | 1,014 | 1,001 | 1,014 | 30,300 |
| 2022/07/20 | 998 | 1,005 | 991 | 1,005 | 31,500 |
| 2022/07/19 | 995 | 995 | 981 | 989 | 46,500 |
| 2022/07/15 | 995 | 998 | 984 | 997 | 27,400 |
| 2022/07/14 | 979 | 987 | 975 | 984 | 20,200 |
| 2022/07/13 | 991 | 997 | 986 | 986 | 15,300 |
| 2022/07/12 | 1,000 | 1,000 | 987 | 992 | 35,300 |
| 2022/07/11 | 990 | 1,004 | 979 | 1,003 | 50,600 |
| 2022/07/08 | 979 | 990 | 973 | 973 | 55,700 |
| 2022/07/07 | 969 | 983 | 964 | 979 | 53,900 |
| 2022/07/06 | 968 | 968 | 958 | 964 | 30,800 |
| 2022/07/05 | 967 | 969 | 961 | 968 | 24,000 |
| 2022/07/04 | 963 | 966 | 959 | 964 | 25,000 |
| 2022/07/01 | 951 | 959 | 948 | 959 | 44,700 |
| 2022/06/30 | 945 | 950 | 940 | 944 | 43,700 |
| 2022/06/29 | 956 | 956 | 944 | 945 | 59,700 |
| 2022/06/28 | 959 | 963 | 951 | 960 | 46,600 |
| 2022/06/27 | 953 | 954 | 943 | 954 | 32,400 |
| 2022/06/24 | 955 | 957 | 946 | 951 | 35,400 |
| 2022/06/23 | 945 | 955 | 945 | 947 | 22,500 |
| 2022/06/22 | 932 | 944 | 932 | 944 | 19,500 |
| 2022/06/21 | 922 | 935 | 922 | 930 | 20,200 |
| 2022/06/20 | 930 | 936 | 921 | 922 | 26,000 |
| 2022/06/17 | 930 | 935 | 923 | 923 | 51,100 |
| 2022/06/16 | 935 | 941 | 932 | 933 | 22,900 |
| 2022/06/15 | 938 | 944 | 930 | 930 | 30,900 |
| 2022/06/14 | 936 | 944 | 935 | 940 | 22,300 |
| 2022/06/13 | 940 | 947 | 938 | 944 | 23,400 |
| 2022/06/10 | 950 | 953 | 945 | 945 | 32,800 |
| 2022/06/09 | 956 | 962 | 955 | 956 | 27,000 |
| 2022/06/08 | 945 | 957 | 945 | 956 | 23,500 |
| 2022/06/07 | 934 | 950 | 934 | 943 | 42,400 |
| 2022/06/06 | 935 | 941 | 933 | 934 | 41,500 |
| 2022/06/03 | 937 | 940 | 932 | 934 | 30,600 |
| 2022/06/02 | 936 | 936 | 927 | 935 | 40,000 |
| 2022/06/01 | 926 | 945 | 926 | 939 | 86,000 |
| 2022/05/31 | 928 | 933 | 920 | 926 | 58,900 |
| 2022/05/30 | 933 | 935 | 922 | 923 | 82,300 |
| 2022/05/27 | 923 | 929 | 919 | 928 | 40,100 |
| 2022/05/26 | 910 | 917 | 910 | 912 | 31,800 |
| 2022/05/25 | 919 | 919 | 910 | 911 | 62,200 |
| 2022/05/24 | 923 | 928 | 918 | 918 | 50,400 |
| 2022/05/23 | 925 | 934 | 925 | 932 | 27,700 |
| 2022/05/20 | 923 | 925 | 916 | 921 | 44,900 |
| 2022/05/19 | 926 | 926 | 914 | 921 | 57,900 |
| 2022/05/18 | 947 | 947 | 937 | 937 | 23,300 |
| 2022/05/17 | 943 | 949 | 939 | 941 | 34,700 |
| 2022/05/16 | 962 | 962 | 932 | 937 | 55,600 |
| 2022/05/13 | 932 | 945 | 928 | 942 | 21,200 |
| 2022/05/12 | 945 | 945 | 931 | 931 | 56,100 |
| 2022/05/11 | 948 | 957 | 945 | 951 | 57,900 |
| 2022/05/10 | 968 | 968 | 954 | 954 | 45,100 |
| 2022/05/09 | 980 | 980 | 963 | 970 | 63,800 |
| 2022/05/06 | 970 | 974 | 961 | 974 | 51,000 |
| 2022/05/02 | 950 | 967 | 948 | 960 | 36,400 |
| 2022/04/28 | 920 | 950 | 920 | 947 | 48,100 |
| 2022/04/27 | 931 | 934 | 920 | 920 | 94,900 |
| 2022/04/26 | 943 | 943 | 936 | 936 | 22,600 |
| 2022/04/25 | 936 | 939 | 932 | 938 | 28,300 |
| 2022/04/22 | 936 | 942 | 927 | 937 | 48,200 |
| 2022/04/21 | 941 | 943 | 939 | 942 | 19,500 |
| 2022/04/20 | 947 | 947 | 938 | 941 | 25,700 |
| 2022/04/19 | 944 | 947 | 936 | 940 | 32,800 |
| 2022/04/18 | 956 | 956 | 937 | 940 | 51,700 |
| 2022/04/15 | 958 | 961 | 953 | 955 | 32,700 |
| 2022/04/14 | 966 | 966 | 957 | 961 | 28,100 |
| 2022/04/13 | 962 | 965 | 953 | 965 | 36,900 |
| 2022/04/12 | 970 | 970 | 960 | 960 | 46,700 |
| 2022/04/11 | 978 | 978 | 968 | 971 | 26,400 |
| 2022/04/08 | 985 | 985 | 971 | 978 | 56,500 |
| 2022/04/07 | 989 | 990 | 978 | 985 | 27,900 |
| 2022/04/06 | 997 | 999 | 993 | 994 | 17,800 |
| 2022/04/05 | 1,006 | 1,006 | 996 | 1,003 | 21,200 |
| 2022/04/04 | 994 | 1,001 | 992 | 1,001 | 35,400 |
| 2022/04/01 | 983 | 990 | 971 | 988 | 39,800 |
| 2022/03/31 | 995 | 995 | 982 | 983 | 47,600 |
| 2022/03/30 | 1,010 | 1,010 | 989 | 998 | 53,800 |
| 2022/03/29 | 1,009 | 1,013 | 1,000 | 1,010 | 38,100 |
| 2022/03/28 | 1,008 | 1,010 | 1,003 | 1,005 | 21,600 |
| 2022/03/25 | 1,005 | 1,007 | 996 | 1,007 | 18,900 |
| 2022/03/24 | 1,002 | 1,005 | 991 | 1,003 | 30,900 |
| 2022/03/23 | 992 | 1,010 | 990 | 1,007 | 57,500 |
| 2022/03/22 | 980 | 986 | 974 | 981 | 59,300 |
| 2022/03/18 | 980 | 985 | 975 | 978 | 40,100 |
| 2022/03/17 | 985 | 985 | 971 | 982 | 41,200 |
| 2022/03/16 | 968 | 982 | 965 | 977 | 33,300 |
| 2022/03/15 | 963 | 972 | 961 | 966 | 46,900 |
| 2022/03/14 | 972 | 973 | 962 | 967 | 58,800 |
| 2022/03/11 | 972 | 978 | 967 | 972 | 34,500 |
| 2022/03/10 | 986 | 986 | 975 | 981 | 39,300 |
| 2022/03/09 | 990 | 990 | 952 | 956 | 59,600 |
| 2022/03/08 | 991 | 1,001 | 981 | 990 | 62,000 |
| 2022/03/07 | 990 | 1,002 | 990 | 995 | 53,400 |
| 2022/03/04 | 1,005 | 1,010 | 996 | 999 | 38,400 |
| 2022/03/03 | 1,008 | 1,013 | 1,004 | 1,006 | 27,500 |
| 2022/03/02 | 1,009 | 1,014 | 1,002 | 1,006 | 55,200 |
| 2022/03/01 | 1,017 | 1,025 | 1,015 | 1,021 | 36,000 |
| 2022/02/28 | 997 | 1,018 | 997 | 1,015 | 44,200 |
| 2022/02/25 | 988 | 995 | 984 | 995 | 33,500 |
| 2022/02/24 | 998 | 998 | 979 | 992 | 39,000 |
| 2022/02/22 | 1,010 | 1,010 | 999 | 1,000 | 42,200 |
| 2022/02/21 | 1,018 | 1,023 | 1,006 | 1,010 | 26,300 |
| 2022/02/18 | 1,010 | 1,026 | 1,010 | 1,023 | 33,000 |
| 2022/02/17 | 1,010 | 1,023 | 1,010 | 1,018 | 27,300 |
| 2022/02/16 | 1,018 | 1,019 | 1,002 | 1,015 | 50,700 |
| 2022/02/15 | 1,018 | 1,020 | 1,007 | 1,009 | 39,500 |
| 2022/02/14 | 1,000 | 1,023 | 997 | 1,015 | 45,200 |
| 2022/02/10 | 1,017 | 1,017 | 1,004 | 1,012 | 46,900 |
| 2022/02/09 | 998 | 1,012 | 996 | 1,010 | 46,700 |
| 2022/02/08 | 1,004 | 1,004 | 989 | 996 | 44,900 |
| 2022/02/07 | 1,002 | 1,008 | 999 | 999 | 28,400 |
| 2022/02/04 | 1,000 | 1,008 | 996 | 1,002 | 29,700 |
| 2022/02/03 | 1,011 | 1,020 | 1,001 | 1,002 | 57,500 |
| 2022/02/02 | 990 | 1,031 | 989 | 1,020 | 112,000 |
| 2022/02/01 | 990 | 994 | 978 | 986 | 30,900 |
| 2022/01/31 | 989 | 995 | 986 | 992 | 17,400 |
| 2022/01/28 | 985 | 992 | 977 | 992 | 32,100 |
| 2022/01/27 | 988 | 989 | 971 | 971 | 37,000 |
| 2022/01/26 | 983 | 992 | 983 | 987 | 16,200 |
| 2022/01/25 | 988 | 991 | 979 | 983 | 42,700 |
| 2022/01/24 | 985 | 995 | 982 | 995 | 25,000 |
| 2022/01/21 | 974 | 990 | 969 | 990 | 50,200 |
| 2022/01/20 | 980 | 992 | 977 | 977 | 40,600 |
| 2022/01/19 | 995 | 995 | 981 | 981 | 53,300 |
| 2022/01/18 | 1,004 | 1,007 | 992 | 992 | 37,300 |
| 2022/01/17 | 1,002 | 1,006 | 996 | 1,004 | 17,600 |
| 2022/01/14 | 997 | 1,004 | 990 | 1,000 | 38,400 |
| 2022/01/13 | 1,006 | 1,006 | 998 | 998 | 21,300 |
| 2022/01/12 | 998 | 1,009 | 998 | 1,007 | 24,800 |
| 2022/01/11 | 1,000 | 1,006 | 991 | 1,003 | 21,100 |
| 2022/01/07 | 1,000 | 1,009 | 992 | 995 | 38,300 |
| 2022/01/06 | 1,010 | 1,011 | 999 | 999 | 36,800 |
| 2022/01/05 | 1,038 | 1,038 | 1,013 | 1,019 | 46,800 |
| 2022/01/04 | 1,033 | 1,038 | 1,028 | 1,038 | 35,800 |