[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 
2017-05-243985.004085.003965.004080.0035800144342500
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
2016-12-122598.002604.002559.002577.002240057651100
2016-12-092572.002614.002551.002612.002420062674200
2016-12-082580.002620.002550.002602.003030078557400
2016-12-072620.002625.002600.002614.002500065359700
2016-12-062650.002655.002603.002617.001720045184300
2016-12-052640.002649.002623.002647.001580041673700
2016-12-022612.002655.002595.002650.001910050273000
2016-12-012625.002652.002606.002647.001740045901000
2016-11-302636.002648.002608.002640.001810047767500
2016-11-292644.002644.002619.002637.001020026860200
2016-11-282633.002645.002593.002638.002620068651600
2016-11-252584.002620.002573.002618.002420063096200
2016-11-242672.002672.002590.002601.0038700101066700
2016-11-222610.002669.002575.002660.003430090392100
2016-11-212600.002612.002596.002601.001210031509500
2016-11-182592.002606.002578.002588.001450037507800
2016-11-172592.002600.002580.002592.001150029822300
2016-11-162569.002594.002550.002592.001640042299200
2016-11-152550.002563.002517.002557.003780096154600
2016-11-142570.002612.002544.002565.0045600117151100
2016-11-112507.002508.002435.002439.001340033101800
2016-11-102499.002507.002434.002487.002890071272500
2016-11-092484.002489.002316.002378.003000072385900
2016-11-082479.002479.002451.002457.001150028325100
2016-11-072473.002497.002439.002462.001200029504100
2016-11-042466.002491.002447.002467.001320032560900
2016-11-022550.002550.002425.002506.002150053793800
2016-11-012612.002612.002553.002560.001080027741800
2016-10-312632.002632.002592.002600.001370035769400
2016-10-282609.002609.002565.002600.002470063917900
2016-10-272610.002611.002579.002594.001010026220400
2016-10-262620.002620.002597.002605.001050027361600
2016-10-252595.002602.002572.002596.001140029506100
2016-10-242577.002607.002577.002595.001270032963100
2016-10-212600.002629.002579.002603.001900049495700
2016-10-202618.002629.002604.002615.001600041815600
2016-10-192674.002679.002611.002629.001070028328300
2016-10-182660.002676.002653.002666.00570015197000
2016-10-172646.002666.002635.002650.001090028888500
2016-10-142663.002668.002630.002643.001020027011600
2016-10-132661.002683.002646.002659.002760073538300
2016-10-122620.002657.002619.002623.002050054013900
2016-10-112608.002650.002599.002619.003090080922900
2016-10-072642.002642.002579.002609.002890075198500
2016-10-062674.002698.002574.002641.0054300142713700
2016-10-052795.002795.002651.002666.0044000118812500
2016-10-042750.002834.002746.002796.0042700119475400
2016-10-032698.002750.002689.002746.0040400109775000
2016-09-302680.002700.002655.002681.001400037590700
2016-09-292699.002700.002646.002695.002140057533700
2016-09-282670.002694.002659.002688.001870050119100
2016-09-272670.002698.002643.002691.003700099186200
2016-09-262684.002697.002650.002675.003680098748400
2016-09-232604.002680.002538.002669.0051100132564300
2016-09-212533.002558.002523.002554.003470088299500
2016-09-202567.002567.002531.002556.003010076832300
2016-09-162584.002619.002543.002569.00111900287499200
2016-09-152564.002616.002564.002583.002700069971800
2016-09-142600.002630.002585.002606.002550066427300
2016-09-132620.002631.002548.002598.003500090817300
2016-09-122591.002675.002569.002656.002280060200000
2016-09-092650.002658.002607.002618.002360062157200
2016-09-082660.002675.002630.002655.001580041994500
2016-09-072633.002673.002570.002662.003310087717900
2016-09-062536.002648.002536.002633.001980051740900
2016-09-052599.002599.002502.002586.002240057374000
2016-09-022599.002625.002489.002588.0045400116733900
2016-09-012439.002661.002435.002625.0085800219172300
2016-08-312393.002401.002371.002400.00570013625900
2016-08-302352.002396.002352.002385.001150027325600
2016-08-292400.002439.002360.002362.001170027801600
2016-08-262430.002430.002380.002382.00920022057100
2016-08-252476.002476.002426.002434.001410034522400
2016-08-242495.002495.002460.002470.00930023001600
2016-08-232457.002499.002442.002483.003140077818000
2016-08-222387.002426.002387.002421.00610014687400
2016-08-192379.002409.002340.002387.002090049773600
2016-08-182450.002450.002402.002406.002300055767400
2016-08-172480.002485.002443.002463.002850070205500
2016-08-162445.002490.002436.002485.002790068835600
2016-08-152415.002440.002376.002436.002680064733200
2016-08-122375.002443.002375.002413.003350080716500
2016-08-102315.002355.002315.002350.001070025035400
2016-08-092315.002356.002312.002348.002490058159100
2016-08-082362.002362.002315.002324.00860019985300
2016-08-052363.002370.002301.002316.001160027023400
2016-08-042394.002394.002356.002363.001190028244300
2016-08-032346.002379.002315.002370.002160050728200
2016-08-022375.002375.002343.002346.001730040773100
2016-08-012373.002381.002352.002364.001140026957200
2016-07-292376.002383.002331.002383.001660039245500
2016-07-282400.002400.002362.002373.001070025403200
2016-07-272403.002409.002380.002389.001280030679400
2016-07-262387.002418.002375.002384.001450034677900
2016-07-252354.002385.002344.002380.00920021831200
2016-07-222300.002340.002283.002335.002450056750000
2016-07-212347.002347.002300.002316.002160050222900
2016-07-202347.002348.002319.002339.002400055926500
2016-07-192300.002361.002300.002335.001880043927000
2016-07-152369.002369.002295.002298.002210051180000
2016-07-142350.002385.002350.002369.002240053090600
2016-07-132408.002408.002311.002330.003270076638500
2016-07-122410.002425.002375.002382.002800067088800
2016-07-112353.002416.002353.002400.002310055465300
2016-07-082361.002386.002319.002331.003250075923700
2016-07-072347.002395.002331.002393.002350055759800
2016-07-062370.002382.002312.002380.003740087872300
2016-07-052385.002400.002336.002384.002360056105400
2016-07-042401.002409.002372.002382.003170075794200
2016-07-012330.002407.002300.002405.0072500171859000
2016-06-302310.002318.002256.002267.002480056386700
2016-06-292284.002308.002260.002302.0050300115162500
2016-06-282224.002300.002212.002260.002890065367700
2016-06-272157.002290.002150.002274.002530056490200
2016-06-242297.002299.002128.002163.004450097843700
2016-06-232268.002292.002212.002250.003560079810300
2016-06-222250.002270.002230.002270.002870064690600
2016-06-212213.002244.002205.002239.001360030313900
2016-06-202150.002215.002150.002213.002040044864900
2016-06-172153.002160.002120.002120.003080065937500
2016-06-162179.002179.002121.002122.001600034147800
2016-06-152142.002180.002123.002160.001700036671900
2016-06-142180.002198.002153.002168.002320050435500
2016-06-132198.002233.002182.002185.003100068005800
2016-06-102260.002263.002233.002254.002690060637100
2016-06-092246.002250.002220.002246.002190049037500
2016-06-082204.002242.002191.002235.001450032244800
2016-06-072188.002208.002185.002200.001820039992600
2016-06-062180.002199.002180.002188.001540033719400
2016-06-032171.002199.002168.002195.002030044482400
2016-06-022190.002198.002152.002175.002240048842100
2016-06-012194.002198.002172.002188.002270049678300
2016-05-312188.002197.002174.002182.003170069396500
2016-05-302150.002187.002150.002174.001340029033200
2016-05-272099.002136.002099.002123.001340028367900
2016-05-262080.002100.002080.002091.001080022589800
2016-05-252060.002080.002060.002078.00580012029000
2016-05-242039.002059.002030.002050.001080022102400
2016-05-232037.002061.002031.002033.00700014296800
2016-05-202038.002048.002029.002041.00640013055800
2016-05-192018.002051.002018.002036.001000020328900

   ※ 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。 

s7db.com Twitter Blog