[4554 東証1部] 富士製薬工業 日足 時系列データ

[4554 東証1部] 富士製薬工業 (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-154350.004350.004190.004220.0051700220167500
2017-12-144310.004325.004235.004250.0028300120605500
2017-12-134320.004330.004230.004310.0044800192420500
2017-12-124260.004305.004230.004255.0027500117072000
2017-12-114305.004320.004235.004265.001870079821000
2017-12-084235.004400.004235.004285.0053600230580000
2017-12-074260.004270.004205.004225.0034900147837500
2017-12-064300.004310.004105.004195.0087400365475500
2017-12-054415.004415.004365.004370.0025200110675000
2017-12-044410.004495.004395.004435.0036600163151500
2017-12-014385.004425.004350.004370.0032300141396500
2017-11-304345.004425.004310.004345.0061000266474000
2017-11-294125.004305.004115.004260.00109200463036000
2017-11-284050.004065.003995.004055.002460099298500
2017-11-274045.004080.003990.004035.001900076604500
2017-11-244030.004125.004025.004045.002390097369000
2017-11-224145.004145.004020.004085.0034000138775000
2017-11-214090.004145.004090.004095.0026700110047000
2017-11-204015.004135.004005.004090.0026700109062500
2017-11-174015.004040.003965.004020.0031600126840000
2017-11-163880.004030.003880.004000.002440097256000
2017-11-154100.004100.003875.003900.0056800223937500
2017-11-143925.004090.003900.004085.0069700279958500
2017-11-134180.004180.003820.003890.0091600360679500
2017-11-104135.004270.004115.004240.0029500124200000
2017-11-094300.004330.004100.004205.0065400276467000
2017-11-084220.004300.004215.004295.0027400116743500
2017-11-074180.004255.004180.004245.001840077708500
2017-11-064195.004270.004195.004215.001980083836000
2017-11-024215.004220.004155.004190.001820076295500
2017-11-014120.004230.004115.004215.0032400135531500
2017-10-314070.004120.003990.004105.0035200143112500
2017-10-304170.004170.004055.004090.0031800130246500
2017-10-273995.004190.003990.004180.0069800287572500
2017-10-263835.004065.003835.004030.0082600331112000
2017-10-253885.003885.003810.003855.0048000184367000
2017-10-243845.003900.003835.003865.0030300117260000
2017-10-233930.003930.003840.003840.0031300120885500
2017-10-203785.003955.003780.003900.0061300239034000
2017-10-193855.003925.003800.003820.0044200170684500
2017-10-183845.003885.003815.003835.0026900103612000
2017-10-173865.003865.003805.003815.0033300127171500
2017-10-163765.003855.003765.003820.0038600147750500
2017-10-133775.003795.003760.003790.002360089216000
2017-10-123780.003825.003730.003770.0042700161333500
2017-10-113680.003745.003670.003730.002460091361000
2017-10-103715.003715.003615.003680.0049300180680000
2017-10-063705.003725.003660.003705.0029800110195000
2017-10-053760.003780.003730.003730.0030800115420500
2017-10-043740.003825.003705.003805.0039900150667500
2017-10-033830.003835.003710.003740.0031900120127500
2017-10-023875.003875.003805.003815.002050078668000
2017-09-293835.003885.003805.003840.002210085012000
2017-09-283780.003860.003765.003795.0038600147281500
2017-09-273770.003875.003730.003830.0032400123998000
2017-09-263835.003910.003755.003770.0041800159975000
2017-09-253750.003885.003750.003835.0030900118328000
2017-09-223875.003880.003750.003770.0048200182832500
2017-09-213935.003985.003860.003900.0037300145932500
2017-09-203950.004080.003930.003950.0060500241267000
2017-09-193975.004040.003875.003925.00105200415107000
2017-09-153615.003680.003615.003680.002230081477500
2017-09-143685.003700.003615.003650.001600058470000
2017-09-133680.003695.003680.003685.00590021759000
2017-09-123680.003700.003655.003685.001290047474500
2017-09-113640.003695.003625.003675.001000036701500
2017-09-083570.003645.003570.003580.002120076112500
2017-09-073615.003635.003570.003585.00760027363000
2017-09-063595.003660.003535.003610.001640059201500
2017-09-053715.003730.003640.003645.001700062495000
2017-09-043795.003800.003710.003715.001120041940000
2017-09-013805.003840.003755.003810.001650062845500
2017-08-313745.003835.003740.003800.001490056632000
2017-08-303670.003750.003665.003740.001130042029500
2017-08-293635.003715.003635.003685.001010037158500
2017-08-283690.003710.003685.003685.002030075031000
2017-08-253705.003710.003690.003690.001570058067500
2017-08-243755.003755.003690.003690.002400088943000
2017-08-233750.003770.003735.003755.00920034515500
2017-08-223760.003760.003730.003735.00670025071000
2017-08-213780.003800.003745.003770.001160043729000
2017-08-183850.003850.003780.003780.001070040703500
2017-08-173825.003895.003825.003870.001220047171000
2017-08-163840.003860.003825.003830.001850071051500
2017-08-153845.003865.003805.003840.001950074894500
2017-08-143785.003860.003760.003835.0031300119767000
2017-08-103800.003895.003760.003810.0033700127765500
2017-08-093930.003930.003775.003800.0042300162249500
2017-08-083930.003930.003855.003905.001900073959000
2017-08-073895.003910.003860.003910.002080080961500
2017-08-043830.003870.003805.003870.001270048854000
2017-08-033810.003835.003795.003830.001320050410000
2017-08-023770.003815.003750.003810.001270048151000
2017-08-013750.003780.003735.003770.001720064704000
2017-07-313785.003810.003755.003775.001160043793000
2017-07-283780.003780.003745.003770.001100041372000
2017-07-273785.003810.003745.003745.001630061364000
2017-07-263815.003830.003780.003785.002140081191000
2017-07-253880.003880.003815.003815.001450055549500
2017-07-243870.003900.003825.003885.0026600102803500
2017-07-213915.003915.003850.003870.001590061670500
2017-07-203865.003925.003865.003915.0057000222915000
2017-07-193800.003880.003790.003860.0029800114740000
2017-07-183790.003800.003735.003800.001530057620500
2017-07-143765.003820.003745.003790.0036900139657000
2017-07-133765.003775.003735.003750.001770066463500
2017-07-123815.003825.003750.003770.001760066612500
2017-07-113765.003855.003750.003825.0032800125158000
2017-07-103800.003815.003730.003810.0038300144429000
2017-07-073780.003780.003705.003715.0027500102817500
2017-07-063725.003795.003725.003775.002480093295500
2017-07-053730.003740.003685.003725.0053600198863000
2017-07-043775.003785.003735.003755.0033600126028000
2017-07-033795.003815.003760.003775.002530095797000
2017-06-303825.003825.003730.003820.0032000120857000
2017-06-293900.003910.003820.003835.0029800114809000
2017-06-283885.003920.003870.003920.0029100113475000
2017-06-273900.003910.003845.003895.0030700119402000
2017-06-263860.003940.003850.003925.002560099871000
2017-06-233905.003925.003855.003860.002470095651000
2017-06-223890.003925.003875.003920.002320090557500
2017-06-213825.003890.003825.003865.001340051792500
2017-06-203875.003880.003830.003840.0026500102114000
2017-06-193885.003920.003860.003875.001920074569000
2017-06-163905.003910.003810.003900.0031600122401500
2017-06-153950.003965.003880.003880.0031700124238500
2017-06-143915.003955.003890.003940.0040600159725500
2017-06-133835.003905.003825.003900.002490096678500
2017-06-123850.003865.003805.003835.001790068648000
2017-06-093990.003995.003875.003890.0054600215287500
2017-06-083950.003970.003855.003875.0032300125815500
2017-06-073875.003950.003845.003940.0051600201845000
2017-06-063915.003920.003845.003875.001970076330500
2017-06-053940.003990.003905.003925.0052000204853500
2017-06-023965.003970.003865.003925.0060700237274500
2017-06-014060.004070.003900.003950.00118300468117000
2017-05-314055.004170.004010.004060.00122300497847000
2017-05-304025.004125.003990.004010.0038700156606000
2017-05-293970.004120.003970.004010.0028900116506500
2017-05-264040.004050.003990.004020.0031200125341500
2017-05-254080.004080.004015.004040.0034500139870000
2017-05-243985.004085.003965.004080.0035800144342500
2017-05-233850.003945.003845.003915.0043500169335000
2017-05-223805.003840.003780.003820.001340051163500
2017-05-193800.003845.003780.003805.0026800102263000
2017-05-183760.003795.003740.003790.0031800120280500
2017-05-173780.003850.003755.003795.0031500120020500
2017-05-163830.003845.003770.003830.0060200229815500
2017-05-153770.003870.003770.003830.002250086256000
2017-05-123790.003825.003730.003810.0033400126496500
2017-05-113750.003800.003710.003790.002610098014000
2017-05-103680.003715.003665.003690.002220081917000
2017-05-093630.003735.003600.003655.0039900145950500
2017-05-083565.003685.003565.003600.0047400171446500
2017-05-023525.003565.003485.003565.001740061523500
2017-05-013610.003610.003465.003475.001800063083500
2017-04-283600.003650.003560.003625.0052000186786500
2017-04-273445.003690.003385.003660.0049000174510000
2017-04-263355.003445.003310.003440.0032400109254500
2017-04-253290.003340.003255.003330.002150071080500
2017-04-243290.003335.003275.003275.0039600130428500
2017-04-213205.003275.003200.003260.001840059594000
2017-04-203240.003240.003165.003220.001480047571000
2017-04-193090.003245.003090.003220.0031400100640500
2017-04-183125.003125.003070.003085.00890027527500
2017-04-173025.003120.003010.003060.001330040986500
2017-04-143090.003105.003000.003005.001420043360000
2017-04-133030.003085.003015.003060.00780023804000
2017-04-123060.003110.003040.003065.001470045102000
2017-04-113085.003160.003060.003095.001820056652500
2017-04-103130.003260.003055.003065.001720053836000
2017-04-072995.003150.002993.003150.002590079767300
2017-04-063120.003125.002990.002990.002110064493200
2017-04-053100.003175.003100.003160.001000031531500
2017-04-043165.003205.003085.003145.001410044283500
2017-04-033160.003215.003120.003195.001410044692500
2017-03-313245.003255.003160.003160.001560049780000
2017-03-303295.003300.003210.003220.00820026611000
2017-03-293345.003350.003240.003290.001120036974000
2017-03-283245.003300.003245.003300.001030033765500
2017-03-273235.003255.003200.003230.00710022918000
2017-03-243210.003260.003210.003240.00610019782000
2017-03-233200.003230.003190.003210.00730023442000
2017-03-223210.003260.003210.003215.001210039071500
2017-03-213275.003275.003215.003275.001190038724000
2017-03-173190.003275.003165.003275.002120068634500
2017-03-163170.003200.003080.003190.001470046686500
2017-03-153245.003245.003195.003210.001040033435000
2017-03-143215.003260.003195.003230.001750056486000
2017-03-133235.003275.003200.003230.00870028273500
2017-03-103220.003255.003215.003235.001930062401000
2017-03-093145.003200.003140.003185.00820026010500
2017-03-083190.003190.003075.003145.001760055200500
2017-03-073210.003210.003175.003185.001330042431500
2017-03-063205.003265.003175.003205.001160037419000
2017-03-033205.003235.003190.003210.001090034982500
2017-03-023195.003250.003155.003205.001540049291500
2017-03-013235.003235.003185.003195.001320042308000
2017-02-283120.003240.003120.003210.001810057761500
2017-02-273150.003150.003105.003120.00580018105500
2017-02-243165.003165.003155.003160.00600018963000
2017-02-233140.003160.003115.003155.00890027984500
2017-02-223090.003145.003090.003145.001250039117000
2017-02-213060.003085.003055.003080.00940028888000
2017-02-203125.003130.003080.003085.00820025436500
2017-02-173035.003120.003025.003105.001850057015500
2017-02-163105.003110.003070.003080.001010031120000
2017-02-153130.003150.003070.003080.001810056111500
2017-02-143000.003125.003000.003080.002860088121000
2017-02-133065.003195.002997.003010.0049500152429400
2017-02-103025.003030.002977.003010.0061400185079200
2017-02-092787.003030.002787.002990.0053900158272100
2017-02-082780.002859.002778.002835.001530043277200
2017-02-072837.002837.002795.002796.002120059473300
2017-02-062839.002839.002814.002836.001110031441300
2017-02-032822.002830.002794.002804.00910025593000
2017-02-022786.002820.002776.002807.001240034783600
2017-02-012751.002790.002726.002779.00990027400300
2017-01-312751.002765.002750.002760.001020028142300
2017-01-302759.002759.002750.002751.00600016511800
2017-01-272780.002800.002749.002759.001110030731700
2017-01-262735.002776.002721.002769.001120030874300
2017-01-252713.002740.002704.002712.00730019838000
2017-01-242750.002750.002704.002712.00730019851800
2017-01-232721.002771.002701.002733.001110030334800
2017-01-202747.002774.002737.002752.00890024561500
2017-01-192776.002776.002738.002747.00710019548000
2017-01-182746.002751.002710.002738.001560042612000
2017-01-172809.002809.002778.002784.00810022624100
2017-01-162855.002868.002809.002821.001240035102000
2017-01-132806.002872.002806.002837.001880053463100
2017-01-122805.002819.002755.002806.002220061944300
2017-01-112830.002845.002805.002826.001270035928000
2017-01-102820.002866.002805.002823.002770078371800
2017-01-062773.002827.002770.002817.001730048450000
2017-01-052760.002790.002759.002770.002010055708500
2017-01-042720.002783.002716.002747.002090057376200
2016-12-302694.002700.002660.002700.002590069753500
2016-12-292650.002695.002650.002695.001830048973500
2016-12-282660.002680.002650.002673.00830022121300
2016-12-272659.002690.002651.002670.001140030453400
2016-12-262638.002666.002638.002658.001140030242900
2016-12-222642.002649.002623.002638.00830021888100
2016-12-212699.002700.002645.002667.001680045097600
2016-12-202635.002690.002635.002683.002130056962200
2016-12-192650.002656.002627.002656.002030053714700
2016-12-162630.002647.002586.002608.001760045890400
2016-12-152599.002653.002583.002620.002430063517600
2016-12-142613.002613.002590.002611.001660043227900
2016-12-132552.002602.002552.002600.002800072562400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter