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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,750 | 1,766 | 1,730 | 1,739 | 128,600 |
| 2023/12/28 | 1,748 | 1,763 | 1,730 | 1,757 | 181,100 |
| 2023/12/27 | 1,685 | 1,760 | 1,673 | 1,738 | 258,300 |
| 2023/12/26 | 1,640 | 1,666 | 1,628 | 1,665 | 242,800 |
| 2023/12/25 | 1,649 | 1,650 | 1,606 | 1,610 | 49,000 |
| 2023/12/22 | 1,612 | 1,635 | 1,612 | 1,630 | 66,300 |
| 2023/12/21 | 1,625 | 1,634 | 1,602 | 1,603 | 70,000 |
| 2023/12/20 | 1,651 | 1,656 | 1,630 | 1,636 | 88,600 |
| 2023/12/19 | 1,650 | 1,664 | 1,629 | 1,644 | 105,300 |
| 2023/12/18 | 1,600 | 1,654 | 1,590 | 1,648 | 134,200 |
| 2023/12/15 | 1,661 | 1,667 | 1,625 | 1,628 | 212,100 |
| 2023/12/14 | 1,714 | 1,744 | 1,678 | 1,684 | 279,200 |
| 2023/12/13 | 1,679 | 1,707 | 1,677 | 1,685 | 131,200 |
| 2023/12/12 | 1,692 | 1,698 | 1,660 | 1,660 | 99,900 |
| 2023/12/11 | 1,708 | 1,720 | 1,652 | 1,660 | 169,100 |
| 2023/12/08 | 1,699 | 1,715 | 1,675 | 1,690 | 182,300 |
| 2023/12/07 | 1,691 | 1,736 | 1,678 | 1,704 | 295,600 |
| 2023/12/06 | 1,587 | 1,715 | 1,576 | 1,707 | 468,900 |
| 2023/12/05 | 1,540 | 1,595 | 1,540 | 1,587 | 267,900 |
| 2023/12/04 | 1,530 | 1,544 | 1,498 | 1,537 | 121,800 |
| 2023/12/01 | 1,562 | 1,586 | 1,529 | 1,536 | 168,000 |
| 2023/11/30 | 1,518 | 1,564 | 1,512 | 1,560 | 285,700 |
| 2023/11/29 | 1,524 | 1,532 | 1,483 | 1,517 | 401,200 |
| 2023/11/28 | 1,517 | 1,566 | 1,482 | 1,519 | 1,115,800 |
| 2023/11/27 | 1,453 | 1,453 | 1,419 | 1,427 | 92,000 |
| 2023/11/24 | 1,447 | 1,447 | 1,428 | 1,436 | 92,600 |
| 2023/11/22 | 1,460 | 1,479 | 1,443 | 1,447 | 109,000 |
| 2023/11/21 | 1,434 | 1,467 | 1,425 | 1,460 | 157,000 |
| 2023/11/20 | 1,444 | 1,451 | 1,413 | 1,414 | 101,100 |
| 2023/11/17 | 1,384 | 1,441 | 1,384 | 1,441 | 256,000 |
| 2023/11/16 | 1,425 | 1,429 | 1,394 | 1,399 | 213,900 |
| 2023/11/15 | 1,437 | 1,456 | 1,416 | 1,435 | 182,800 |
| 2023/11/14 | 1,460 | 1,461 | 1,418 | 1,442 | 357,300 |
| 2023/11/13 | 1,435 | 1,490 | 1,420 | 1,460 | 732,200 |
| 2023/11/10 | 1,317 | 1,393 | 1,317 | 1,393 | 1,142,900 |
| 2023/11/09 | 1,163 | 1,171 | 1,147 | 1,158 | 92,700 |
| 2023/11/08 | 1,165 | 1,167 | 1,143 | 1,153 | 79,700 |
| 2023/11/07 | 1,171 | 1,176 | 1,163 | 1,171 | 52,000 |
| 2023/11/06 | 1,168 | 1,173 | 1,153 | 1,153 | 53,700 |
| 2023/11/02 | 1,182 | 1,182 | 1,120 | 1,169 | 70,900 |
| 2023/11/01 | 1,176 | 1,179 | 1,166 | 1,174 | 38,500 |
| 2023/10/31 | 1,160 | 1,166 | 1,136 | 1,165 | 63,000 |
| 2023/10/30 | 1,161 | 1,162 | 1,128 | 1,133 | 55,600 |
| 2023/10/27 | 1,146 | 1,162 | 1,140 | 1,160 | 47,900 |
| 2023/10/26 | 1,140 | 1,161 | 1,133 | 1,136 | 43,400 |
| 2023/10/25 | 1,130 | 1,147 | 1,126 | 1,136 | 149,100 |
| 2023/10/24 | 1,128 | 1,141 | 1,114 | 1,137 | 173,000 |
| 2023/10/23 | 1,141 | 1,146 | 1,136 | 1,136 | 217,100 |
| 2023/10/20 | 1,148 | 1,156 | 1,141 | 1,152 | 20,800 |
| 2023/10/19 | 1,142 | 1,160 | 1,140 | 1,146 | 40,100 |
| 2023/10/18 | 1,141 | 1,148 | 1,132 | 1,142 | 44,000 |
| 2023/10/17 | 1,150 | 1,156 | 1,132 | 1,140 | 33,800 |
| 2023/10/16 | 1,153 | 1,158 | 1,137 | 1,140 | 44,200 |
| 2023/10/13 | 1,178 | 1,186 | 1,157 | 1,162 | 53,300 |
| 2023/10/12 | 1,191 | 1,194 | 1,178 | 1,190 | 33,300 |
| 2023/10/11 | 1,199 | 1,207 | 1,190 | 1,194 | 57,600 |
| 2023/10/10 | 1,180 | 1,199 | 1,177 | 1,199 | 102,200 |
| 2023/10/06 | 1,125 | 1,141 | 1,125 | 1,132 | 41,700 |
| 2023/10/05 | 1,121 | 1,132 | 1,115 | 1,130 | 48,600 |
| 2023/10/04 | 1,143 | 1,143 | 1,113 | 1,119 | 73,100 |
| 2023/10/03 | 1,148 | 1,148 | 1,133 | 1,135 | 40,800 |
| 2023/10/02 | 1,165 | 1,170 | 1,144 | 1,144 | 52,400 |
| 2023/09/29 | 1,187 | 1,190 | 1,159 | 1,166 | 62,300 |
| 2023/09/28 | 1,194 | 1,201 | 1,185 | 1,189 | 61,200 |
| 2023/09/27 | 1,196 | 1,217 | 1,186 | 1,216 | 82,100 |
| 2023/09/26 | 1,212 | 1,216 | 1,199 | 1,202 | 52,800 |
| 2023/09/25 | 1,200 | 1,205 | 1,186 | 1,204 | 86,700 |
| 2023/09/22 | 1,186 | 1,194 | 1,182 | 1,189 | 69,300 |
| 2023/09/21 | 1,190 | 1,208 | 1,187 | 1,198 | 54,400 |
| 2023/09/20 | 1,225 | 1,225 | 1,191 | 1,195 | 138,800 |
| 2023/09/19 | 1,237 | 1,237 | 1,208 | 1,219 | 162,200 |
| 2023/09/15 | 1,243 | 1,246 | 1,230 | 1,242 | 81,100 |
| 2023/09/14 | 1,232 | 1,242 | 1,232 | 1,239 | 48,200 |
| 2023/09/13 | 1,217 | 1,229 | 1,214 | 1,226 | 36,500 |
| 2023/09/12 | 1,215 | 1,228 | 1,213 | 1,220 | 42,300 |
| 2023/09/11 | 1,196 | 1,208 | 1,195 | 1,208 | 40,700 |
| 2023/09/08 | 1,195 | 1,203 | 1,186 | 1,186 | 59,100 |
| 2023/09/07 | 1,195 | 1,196 | 1,184 | 1,194 | 56,400 |
| 2023/09/06 | 1,194 | 1,200 | 1,188 | 1,195 | 67,700 |
| 2023/09/05 | 1,180 | 1,194 | 1,176 | 1,190 | 82,000 |
| 2023/09/04 | 1,180 | 1,183 | 1,175 | 1,179 | 66,800 |
| 2023/09/01 | 1,175 | 1,181 | 1,171 | 1,178 | 40,400 |
| 2023/08/31 | 1,174 | 1,185 | 1,171 | 1,175 | 46,400 |
| 2023/08/30 | 1,180 | 1,182 | 1,168 | 1,174 | 63,200 |
| 2023/08/29 | 1,184 | 1,186 | 1,177 | 1,177 | 56,000 |
| 2023/08/28 | 1,170 | 1,183 | 1,170 | 1,181 | 60,700 |
| 2023/08/25 | 1,159 | 1,169 | 1,155 | 1,160 | 40,900 |
| 2023/08/24 | 1,163 | 1,166 | 1,156 | 1,160 | 23,300 |
| 2023/08/23 | 1,156 | 1,165 | 1,155 | 1,163 | 30,200 |
| 2023/08/22 | 1,160 | 1,169 | 1,151 | 1,169 | 41,000 |
| 2023/08/21 | 1,157 | 1,168 | 1,152 | 1,152 | 34,600 |
| 2023/08/18 | 1,135 | 1,163 | 1,128 | 1,155 | 83,000 |
| 2023/08/17 | 1,161 | 1,161 | 1,126 | 1,138 | 117,800 |
| 2023/08/16 | 1,197 | 1,197 | 1,148 | 1,160 | 354,800 |
| 2023/08/15 | 1,104 | 1,108 | 1,098 | 1,107 | 35,500 |
| 2023/08/14 | 1,110 | 1,118 | 1,096 | 1,104 | 54,500 |
| 2023/08/10 | 1,101 | 1,105 | 1,088 | 1,103 | 89,800 |
| 2023/08/09 | 1,102 | 1,112 | 1,088 | 1,101 | 236,800 |
| 2023/08/08 | 1,170 | 1,176 | 1,165 | 1,172 | 35,000 |
| 2023/08/07 | 1,147 | 1,174 | 1,146 | 1,167 | 48,900 |
| 2023/08/04 | 1,150 | 1,155 | 1,142 | 1,150 | 39,300 |
| 2023/08/03 | 1,175 | 1,175 | 1,153 | 1,154 | 58,200 |
| 2023/08/02 | 1,181 | 1,187 | 1,170 | 1,180 | 68,400 |
| 2023/08/01 | 1,174 | 1,189 | 1,168 | 1,189 | 52,900 |
| 2023/07/31 | 1,180 | 1,186 | 1,164 | 1,168 | 56,600 |
| 2023/07/28 | 1,168 | 1,173 | 1,158 | 1,170 | 59,000 |
| 2023/07/27 | 1,170 | 1,184 | 1,161 | 1,179 | 52,900 |
| 2023/07/26 | 1,170 | 1,180 | 1,162 | 1,175 | 42,000 |
| 2023/07/25 | 1,172 | 1,172 | 1,159 | 1,166 | 59,000 |
| 2023/07/24 | 1,151 | 1,171 | 1,144 | 1,171 | 100,600 |
| 2023/07/21 | 1,133 | 1,143 | 1,128 | 1,140 | 32,700 |
| 2023/07/20 | 1,140 | 1,140 | 1,127 | 1,133 | 33,500 |
| 2023/07/19 | 1,122 | 1,136 | 1,120 | 1,135 | 49,300 |
| 2023/07/18 | 1,110 | 1,120 | 1,110 | 1,112 | 43,400 |
| 2023/07/14 | 1,113 | 1,117 | 1,106 | 1,110 | 29,700 |
| 2023/07/13 | 1,108 | 1,118 | 1,101 | 1,114 | 47,000 |
| 2023/07/12 | 1,121 | 1,121 | 1,109 | 1,110 | 54,800 |
| 2023/07/11 | 1,127 | 1,130 | 1,116 | 1,122 | 62,900 |
| 2023/07/10 | 1,125 | 1,132 | 1,123 | 1,125 | 57,600 |
| 2023/07/07 | 1,130 | 1,138 | 1,120 | 1,129 | 50,100 |
| 2023/07/06 | 1,140 | 1,140 | 1,131 | 1,133 | 56,600 |
| 2023/07/05 | 1,133 | 1,141 | 1,125 | 1,141 | 63,600 |
| 2023/07/04 | 1,155 | 1,155 | 1,141 | 1,142 | 63,200 |
| 2023/07/03 | 1,174 | 1,178 | 1,163 | 1,163 | 31,700 |
| 2023/06/30 | 1,169 | 1,169 | 1,160 | 1,163 | 39,000 |
| 2023/06/29 | 1,175 | 1,182 | 1,168 | 1,174 | 57,200 |
| 2023/06/28 | 1,156 | 1,173 | 1,152 | 1,173 | 88,000 |
| 2023/06/27 | 1,181 | 1,184 | 1,156 | 1,158 | 91,800 |
| 2023/06/26 | 1,151 | 1,163 | 1,133 | 1,153 | 49,900 |
| 2023/06/23 | 1,167 | 1,177 | 1,149 | 1,150 | 61,600 |
| 2023/06/22 | 1,157 | 1,163 | 1,151 | 1,161 | 46,100 |
| 2023/06/21 | 1,140 | 1,155 | 1,139 | 1,151 | 73,000 |
| 2023/06/20 | 1,125 | 1,140 | 1,122 | 1,140 | 75,400 |
| 2023/06/19 | 1,114 | 1,123 | 1,111 | 1,123 | 68,700 |
| 2023/06/16 | 1,117 | 1,118 | 1,107 | 1,107 | 115,700 |
| 2023/06/15 | 1,125 | 1,129 | 1,113 | 1,113 | 47,400 |
| 2023/06/14 | 1,133 | 1,133 | 1,121 | 1,129 | 46,700 |
| 2023/06/13 | 1,129 | 1,137 | 1,125 | 1,131 | 49,800 |
| 2023/06/12 | 1,136 | 1,140 | 1,127 | 1,128 | 37,800 |
| 2023/06/09 | 1,127 | 1,137 | 1,116 | 1,134 | 64,300 |
| 2023/06/08 | 1,119 | 1,124 | 1,107 | 1,114 | 69,700 |
| 2023/06/07 | 1,141 | 1,146 | 1,119 | 1,119 | 81,200 |
| 2023/06/06 | 1,152 | 1,152 | 1,135 | 1,144 | 59,700 |
| 2023/06/05 | 1,156 | 1,165 | 1,145 | 1,145 | 44,300 |
| 2023/06/02 | 1,145 | 1,154 | 1,140 | 1,151 | 33,200 |
| 2023/06/01 | 1,144 | 1,157 | 1,140 | 1,144 | 34,900 |
| 2023/05/31 | 1,170 | 1,170 | 1,135 | 1,137 | 80,900 |
| 2023/05/30 | 1,190 | 1,199 | 1,173 | 1,182 | 27,500 |
| 2023/05/29 | 1,184 | 1,193 | 1,178 | 1,189 | 36,800 |
| 2023/05/26 | 1,210 | 1,210 | 1,179 | 1,181 | 34,400 |
| 2023/05/25 | 1,209 | 1,216 | 1,203 | 1,210 | 26,500 |
| 2023/05/24 | 1,207 | 1,223 | 1,205 | 1,206 | 24,100 |
| 2023/05/23 | 1,205 | 1,231 | 1,202 | 1,207 | 72,200 |
| 2023/05/22 | 1,188 | 1,209 | 1,188 | 1,205 | 39,400 |
| 2023/05/19 | 1,164 | 1,189 | 1,156 | 1,188 | 96,900 |
| 2023/05/18 | 1,163 | 1,163 | 1,151 | 1,158 | 66,400 |
| 2023/05/17 | 1,162 | 1,170 | 1,154 | 1,154 | 73,400 |
| 2023/05/16 | 1,165 | 1,174 | 1,146 | 1,162 | 98,200 |
| 2023/05/15 | 1,185 | 1,187 | 1,153 | 1,163 | 104,100 |
| 2023/05/12 | 1,186 | 1,194 | 1,147 | 1,185 | 241,800 |
| 2023/05/11 | 1,271 | 1,271 | 1,243 | 1,246 | 59,600 |
| 2023/05/10 | 1,288 | 1,290 | 1,276 | 1,277 | 42,000 |
| 2023/05/09 | 1,292 | 1,295 | 1,282 | 1,288 | 55,000 |
| 2023/05/08 | 1,272 | 1,294 | 1,272 | 1,284 | 93,400 |
| 2023/05/02 | 1,247 | 1,260 | 1,245 | 1,259 | 57,400 |
| 2023/05/01 | 1,246 | 1,246 | 1,232 | 1,245 | 52,600 |
| 2023/04/28 | 1,226 | 1,240 | 1,218 | 1,234 | 79,300 |
| 2023/04/27 | 1,234 | 1,244 | 1,222 | 1,230 | 204,400 |
| 2023/04/26 | 1,245 | 1,246 | 1,225 | 1,234 | 57,700 |
| 2023/04/25 | 1,234 | 1,247 | 1,229 | 1,240 | 56,400 |
| 2023/04/24 | 1,224 | 1,233 | 1,216 | 1,223 | 43,700 |
| 2023/04/21 | 1,212 | 1,225 | 1,205 | 1,221 | 31,800 |
| 2023/04/20 | 1,212 | 1,227 | 1,211 | 1,213 | 34,700 |
| 2023/04/19 | 1,228 | 1,229 | 1,211 | 1,212 | 36,600 |
| 2023/04/18 | 1,229 | 1,231 | 1,167 | 1,230 | 111,000 |
| 2023/04/17 | 1,245 | 1,247 | 1,221 | 1,225 | 70,200 |
| 2023/04/14 | 1,237 | 1,246 | 1,233 | 1,243 | 55,800 |
| 2023/04/13 | 1,229 | 1,235 | 1,223 | 1,234 | 54,500 |
| 2023/04/12 | 1,217 | 1,229 | 1,212 | 1,224 | 74,200 |
| 2023/04/11 | 1,200 | 1,215 | 1,193 | 1,211 | 110,400 |
| 2023/04/10 | 1,191 | 1,206 | 1,184 | 1,194 | 59,900 |
| 2023/04/07 | 1,186 | 1,194 | 1,178 | 1,185 | 80,600 |
| 2023/04/06 | 1,206 | 1,216 | 1,186 | 1,197 | 153,700 |
| 2023/04/05 | 1,185 | 1,229 | 1,184 | 1,205 | 256,500 |
| 2023/04/04 | 1,156 | 1,181 | 1,152 | 1,181 | 111,300 |
| 2023/04/03 | 1,149 | 1,153 | 1,138 | 1,145 | 53,800 |
| 2023/03/31 | 1,116 | 1,133 | 1,112 | 1,133 | 54,800 |
| 2023/03/30 | 1,113 | 1,125 | 1,106 | 1,118 | 54,800 |
| 2023/03/29 | 1,121 | 1,122 | 1,103 | 1,113 | 78,200 |
| 2023/03/28 | 1,131 | 1,131 | 1,100 | 1,111 | 70,600 |
| 2023/03/27 | 1,134 | 1,138 | 1,122 | 1,122 | 54,000 |
| 2023/03/24 | 1,100 | 1,129 | 1,097 | 1,129 | 80,300 |
| 2023/03/23 | 1,082 | 1,097 | 1,078 | 1,095 | 44,700 |
| 2023/03/22 | 1,094 | 1,097 | 1,080 | 1,083 | 58,700 |
| 2023/03/20 | 1,085 | 1,090 | 1,073 | 1,074 | 44,400 |
| 2023/03/17 | 1,094 | 1,101 | 1,076 | 1,076 | 84,100 |
| 2023/03/16 | 1,068 | 1,095 | 1,066 | 1,094 | 56,700 |
| 2023/03/15 | 1,078 | 1,093 | 1,078 | 1,084 | 23,100 |
| 2023/03/14 | 1,080 | 1,096 | 1,062 | 1,071 | 47,400 |
| 2023/03/13 | 1,096 | 1,098 | 1,078 | 1,092 | 44,800 |
| 2023/03/10 | 1,122 | 1,137 | 1,105 | 1,105 | 66,100 |
| 2023/03/09 | 1,140 | 1,145 | 1,123 | 1,127 | 100,000 |
| 2023/03/08 | 1,110 | 1,145 | 1,109 | 1,136 | 194,500 |
| 2023/03/07 | 1,077 | 1,083 | 1,069 | 1,080 | 63,200 |
| 2023/03/06 | 1,088 | 1,089 | 1,074 | 1,077 | 39,500 |
| 2023/03/03 | 1,064 | 1,082 | 1,064 | 1,077 | 35,500 |
| 2023/03/02 | 1,071 | 1,073 | 1,059 | 1,064 | 35,800 |
| 2023/03/01 | 1,060 | 1,067 | 1,057 | 1,067 | 15,900 |
| 2023/02/28 | 1,065 | 1,068 | 1,058 | 1,060 | 18,700 |
| 2023/02/27 | 1,068 | 1,068 | 1,058 | 1,062 | 15,000 |
| 2023/02/24 | 1,061 | 1,062 | 1,054 | 1,062 | 17,900 |
| 2023/02/22 | 1,060 | 1,068 | 1,055 | 1,064 | 35,200 |
| 2023/02/21 | 1,062 | 1,065 | 1,057 | 1,061 | 20,100 |
| 2023/02/20 | 1,052 | 1,063 | 1,052 | 1,056 | 26,400 |
| 2023/02/17 | 1,036 | 1,051 | 1,036 | 1,042 | 28,700 |
| 2023/02/16 | 1,043 | 1,045 | 1,033 | 1,034 | 21,600 |
| 2023/02/15 | 1,063 | 1,064 | 1,032 | 1,034 | 38,900 |
| 2023/02/14 | 1,055 | 1,063 | 1,049 | 1,062 | 39,400 |
| 2023/02/13 | 1,038 | 1,052 | 1,038 | 1,043 | 31,100 |
| 2023/02/10 | 1,035 | 1,043 | 1,030 | 1,035 | 49,500 |
| 2023/02/09 | 1,028 | 1,038 | 1,024 | 1,035 | 30,700 |
| 2023/02/08 | 1,033 | 1,038 | 1,031 | 1,031 | 18,100 |
| 2023/02/07 | 1,041 | 1,045 | 1,024 | 1,024 | 37,600 |
| 2023/02/06 | 1,037 | 1,047 | 1,036 | 1,044 | 34,700 |
| 2023/02/03 | 1,054 | 1,054 | 1,032 | 1,034 | 27,400 |
| 2023/02/02 | 1,052 | 1,064 | 1,052 | 1,054 | 29,000 |
| 2023/02/01 | 1,064 | 1,065 | 1,052 | 1,052 | 33,500 |
| 2023/01/31 | 1,059 | 1,066 | 1,056 | 1,064 | 49,500 |
| 2023/01/30 | 1,045 | 1,057 | 1,045 | 1,053 | 50,000 |
| 2023/01/27 | 1,048 | 1,054 | 1,042 | 1,044 | 23,900 |
| 2023/01/26 | 1,051 | 1,054 | 1,046 | 1,046 | 23,600 |
| 2023/01/25 | 1,057 | 1,057 | 1,045 | 1,050 | 29,500 |
| 2023/01/24 | 1,056 | 1,062 | 1,047 | 1,053 | 54,500 |
| 2023/01/23 | 1,041 | 1,045 | 1,037 | 1,044 | 36,000 |
| 2023/01/20 | 1,029 | 1,034 | 1,027 | 1,029 | 22,700 |
| 2023/01/19 | 1,021 | 1,033 | 1,021 | 1,026 | 31,500 |
| 2023/01/18 | 1,018 | 1,026 | 1,018 | 1,026 | 22,800 |
| 2023/01/17 | 1,029 | 1,029 | 1,017 | 1,018 | 25,200 |
| 2023/01/16 | 1,025 | 1,032 | 1,019 | 1,026 | 24,900 |
| 2023/01/13 | 1,033 | 1,034 | 1,021 | 1,021 | 26,700 |
| 2023/01/12 | 1,024 | 1,036 | 1,023 | 1,034 | 30,400 |
| 2023/01/11 | 1,017 | 1,024 | 1,015 | 1,022 | 53,500 |
| 2023/01/10 | 1,018 | 1,022 | 1,004 | 1,008 | 52,600 |
| 2023/01/06 | 1,000 | 1,014 | 1,000 | 1,012 | 34,900 |
| 2023/01/05 | 1,007 | 1,011 | 993 | 1,009 | 67,700 |
| 2023/01/04 | 1,015 | 1,015 | 992 | 994 | 63,100 |