[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 
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
2016-05-182028.002037.002011.002018.001610032595200
2016-05-172018.002030.001994.002030.001530030946100
2016-05-162000.002030.002000.002020.001740035113100
2016-05-132019.002019.001959.002007.003110062055800
2016-05-121930.001955.001930.001949.00660012848400
2016-05-111969.001971.001928.001970.002130041812400
2016-05-101932.001968.001932.001959.001210023705300
2016-05-091930.001959.001928.001941.00760014740600
2016-05-061912.001935.001900.001930.001580030310600
2016-05-021900.001900.001868.001894.001120021158000
2016-04-281983.001999.001916.001926.003590070681500
2016-04-271977.001994.001932.001955.004170081586600
2016-04-261998.001998.001941.001990.001580031268000
2016-04-251994.002000.001974.001984.001300025855700
2016-04-221970.001993.001960.001991.002060040755300
2016-04-211968.001979.001959.001973.002570050608400
2016-04-201960.001975.001949.001959.002110041430200
2016-04-191945.001973.001940.001961.002420047464100
2016-04-181898.001946.001890.001934.002200042311100
2016-04-151869.001935.001869.001924.001550029735400
2016-04-141874.001894.001851.001894.002490046829900
2016-04-131840.001862.001840.001850.002250041587600
2016-04-121849.001857.001829.001831.001300023934600
2016-04-111846.001856.001822.001850.00910016758400
2016-04-081810.001859.001780.001843.002360043128500
2016-04-071815.001856.001765.001820.001950035250400
2016-04-061824.001840.001807.001817.001800032770600
2016-04-051869.001888.001827.001835.002250041726200
2016-04-041865.001880.001836.001876.001710031837900
2016-04-011900.001901.001848.001849.002580048136600
2016-03-311906.001915.001892.001896.002090039708900
2016-03-301918.001918.001900.001901.001560029730500
2016-03-291910.001936.001910.001919.001280024543700
2016-03-281920.001947.001913.001939.001600030879500
2016-03-251916.001929.001904.001912.001950037339800
2016-03-241917.001932.001907.001915.001630031282000
2016-03-231932.001943.001911.001917.00800015394000
2016-03-221929.001935.001909.001928.002690051687000
2016-03-181933.001933.001903.001908.002840054325700
2016-03-171945.001947.001921.001936.001760034018100
2016-03-161960.001964.001936.001937.001650032109700
2016-03-151964.001971.001952.001960.001260024700900
2016-03-141965.001968.001951.001956.001140022338500
2016-03-111926.001960.001906.001944.002160041735000
2016-03-101928.001949.001923.001943.00790015315600
2016-03-091920.001928.001903.001909.001480028278900
2016-03-081956.001964.001929.001932.001880036521900
2016-03-071983.001983.001965.001973.001980039055200
2016-03-041989.001991.001970.001981.002640052205500
2016-03-031990.002006.001987.002005.001270025373400
2016-03-021989.002028.001985.001998.001210024221500
2016-03-011986.001986.001958.001976.00950018729900
2016-02-292025.002032.001984.001984.001170023453500
2016-02-262002.002013.001989.002001.00600012013900
2016-02-251938.001993.001938.001988.001030020289400
2016-02-241970.001983.001928.001942.001360026555100
2016-02-232022.002022.001970.001975.001760035229600
2016-02-221971.002040.001971.002024.002240044910800
2016-02-191952.002005.001952.001982.001580031209300
2016-02-182001.002002.001972.001981.003170062949200
2016-02-171930.001974.001920.001973.002220043148800
2016-02-161962.001999.001941.001941.003680072131400
2016-02-151962.002041.001915.001982.004590090685800
2016-02-121870.001870.001801.001818.004980091491000
2016-02-102058.002074.001937.001962.002970058893600
2016-02-092106.002169.002062.002067.001590033298100
2016-02-082097.002168.002095.002159.001060022628300
2016-02-052141.002157.002100.002147.002000042681000
2016-02-042260.002269.002180.002190.001530033886600
2016-02-032293.002300.002216.002297.002440055529800
2016-02-022265.002310.002261.002304.001440033056400
2016-02-012259.002301.002230.002297.003850087296100
2016-01-292238.002287.002200.002255.003290073496800
2016-01-282244.002320.002240.002255.004380099821600
2016-01-272271.002325.002233.002249.003740084436000
2016-01-262199.002257.002180.002257.0075700168510200
2016-01-252100.002168.002085.002150.002210047239900
2016-01-222055.002079.002028.002067.001540031530100
2016-01-212071.002130.002031.002031.002670055687700
2016-01-202082.002118.002075.002075.002180045626500
2016-01-192030.002116.002023.002114.003190066116600
2016-01-182075.002075.002020.002030.002300046906200
2016-01-152143.002171.002102.002115.002300049062700
2016-01-142116.002123.002059.002104.003890081116400
2016-01-132127.002181.002117.002161.002450052828100
2016-01-122155.002171.002102.002124.003840082120800
2016-01-082189.002203.002140.002155.002300049869600
2016-01-072199.002220.002178.002191.002470054172000
2016-01-062209.002246.002180.002205.0054800121625400
2016-01-052138.002225.002138.002209.0052400114300800
2016-01-042194.002194.002136.002138.001600034426400
2015-12-302220.002220.002181.002195.002170047852100
2015-12-292189.002230.002184.002199.002020044618200
2015-12-282114.002175.002114.002169.002030043796700
2015-12-252144.002144.002101.002110.002760058472900
2015-12-242178.002193.002137.002138.002160046859000
2015-12-222130.002170.002130.002164.001650035583400
2015-12-212160.002162.002117.002143.002800059932200
2015-12-182183.002230.002179.002185.002950064959200
2015-12-172140.002194.002127.002183.003860083916600
2015-12-162121.002142.002112.002123.002830060088900
2015-12-152124.002166.002106.002112.002480052749000
2015-12-142152.002155.002131.002151.002930062824000
2015-12-112106.002164.002106.002152.004430094684500
2015-12-102120.002128.002107.002118.002310048889700
2015-12-092152.002158.002120.002130.004030086068900
2015-12-082115.002155.002111.002142.0054700117036100
2015-12-072120.002134.002097.002098.0080500169718600
2015-12-042177.002178.002099.002105.00127400270482800
2015-12-032200.002203.002168.002179.0094900207303900

   ※ 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