扶桑薬品工業(4538)の株価時系列情報
扶桑薬品工業(4538)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 |
|---|---|---|---|---|---|
| 2010/12/30 | 252 | 252 | 249 | 249 | 29,000 |
| 2010/12/29 | 247 | 252 | 247 | 252 | 50,000 |
| 2010/12/28 | 249 | 249 | 247 | 247 | 61,000 |
| 2010/12/27 | 248 | 250 | 247 | 248 | 116,000 |
| 2010/12/24 | 252 | 257 | 248 | 251 | 161,000 |
| 2010/12/22 | 255 | 258 | 251 | 252 | 124,000 |
| 2010/12/21 | 258 | 259 | 255 | 257 | 118,000 |
| 2010/12/20 | 260 | 260 | 257 | 258 | 195,000 |
| 2010/12/17 | 255 | 258 | 254 | 258 | 190,000 |
| 2010/12/16 | 253 | 253 | 251 | 252 | 123,000 |
| 2010/12/15 | 254 | 254 | 251 | 252 | 94,000 |
| 2010/12/14 | 249 | 251 | 248 | 250 | 82,000 |
| 2010/12/13 | 245 | 249 | 242 | 247 | 164,000 |
| 2010/12/10 | 252 | 252 | 247 | 250 | 173,000 |
| 2010/12/09 | 249 | 254 | 249 | 251 | 72,000 |
| 2010/12/08 | 249 | 249 | 247 | 249 | 84,000 |
| 2010/12/07 | 242 | 249 | 242 | 247 | 165,000 |
| 2010/12/06 | 235 | 242 | 235 | 240 | 87,000 |
| 2010/12/03 | 234 | 235 | 233 | 235 | 34,000 |
| 2010/12/02 | 234 | 235 | 232 | 234 | 65,000 |
| 2010/12/01 | 230 | 234 | 230 | 231 | 50,000 |
| 2010/11/30 | 233 | 234 | 231 | 231 | 50,000 |
| 2010/11/29 | 235 | 235 | 233 | 235 | 50,000 |
| 2010/11/26 | 234 | 235 | 232 | 233 | 57,000 |
| 2010/11/25 | 231 | 235 | 231 | 232 | 65,000 |
| 2010/11/24 | 230 | 234 | 229 | 232 | 79,000 |
| 2010/11/22 | 234 | 235 | 233 | 233 | 101,000 |
| 2010/11/19 | 229 | 232 | 227 | 231 | 107,000 |
| 2010/11/18 | 227 | 229 | 226 | 229 | 81,000 |
| 2010/11/17 | 230 | 230 | 225 | 227 | 67,000 |
| 2010/11/16 | 234 | 234 | 229 | 230 | 58,000 |
| 2010/11/15 | 245 | 245 | 231 | 232 | 170,000 |
| 2010/11/12 | 237 | 238 | 233 | 237 | 111,000 |
| 2010/11/11 | 232 | 235 | 231 | 232 | 81,000 |
| 2010/11/10 | 229 | 232 | 229 | 231 | 66,000 |
| 2010/11/09 | 226 | 230 | 225 | 229 | 82,000 |
| 2010/11/08 | 231 | 232 | 223 | 226 | 172,000 |
| 2010/11/05 | 223 | 230 | 222 | 225 | 179,000 |
| 2010/11/04 | 220 | 222 | 219 | 221 | 58,000 |
| 2010/11/02 | 221 | 223 | 219 | 220 | 83,000 |
| 2010/11/01 | 213 | 229 | 213 | 222 | 280,000 |
| 2010/10/29 | 206 | 208 | 205 | 208 | 55,000 |
| 2010/10/28 | 213 | 213 | 207 | 208 | 135,000 |
| 2010/10/27 | 219 | 219 | 213 | 213 | 69,000 |
| 2010/10/26 | 219 | 220 | 217 | 217 | 51,000 |
| 2010/10/25 | 215 | 218 | 215 | 217 | 38,000 |
| 2010/10/22 | 213 | 216 | 212 | 215 | 47,000 |
| 2010/10/21 | 217 | 217 | 213 | 214 | 63,000 |
| 2010/10/20 | 226 | 226 | 217 | 217 | 138,000 |
| 2010/10/19 | 225 | 226 | 224 | 225 | 63,000 |
| 2010/10/18 | 220 | 229 | 220 | 225 | 115,000 |
| 2010/10/15 | 227 | 227 | 202 | 223 | 370,000 |
| 2010/10/14 | 233 | 235 | 233 | 233 | 67,000 |
| 2010/10/13 | 240 | 240 | 232 | 233 | 83,000 |
| 2010/10/12 | 250 | 250 | 240 | 240 | 57,000 |
| 2010/10/08 | 248 | 253 | 248 | 249 | 130,000 |
| 2010/10/07 | 243 | 249 | 243 | 249 | 57,000 |
| 2010/10/06 | 245 | 249 | 245 | 247 | 48,000 |
| 2010/10/05 | 242 | 245 | 242 | 244 | 55,000 |
| 2010/10/04 | 249 | 249 | 245 | 245 | 27,000 |
| 2010/10/01 | 251 | 251 | 247 | 248 | 35,000 |
| 2010/09/30 | 255 | 259 | 250 | 250 | 73,000 |
| 2010/09/29 | 253 | 257 | 253 | 256 | 65,000 |
| 2010/09/28 | 251 | 253 | 251 | 253 | 71,000 |
| 2010/09/27 | 252 | 253 | 250 | 252 | 79,000 |
| 2010/09/24 | 249 | 252 | 249 | 251 | 52,000 |
| 2010/09/22 | 249 | 251 | 248 | 250 | 49,000 |
| 2010/09/21 | 250 | 252 | 249 | 249 | 108,000 |
| 2010/09/17 | 247 | 249 | 246 | 248 | 57,000 |
| 2010/09/16 | 251 | 251 | 246 | 247 | 51,000 |
| 2010/09/15 | 247 | 251 | 247 | 250 | 56,000 |
| 2010/09/14 | 248 | 249 | 246 | 248 | 60,000 |
| 2010/09/13 | 249 | 251 | 248 | 248 | 60,000 |
| 2010/09/10 | 251 | 252 | 249 | 249 | 136,000 |
| 2010/09/09 | 254 | 254 | 249 | 253 | 60,000 |
| 2010/09/08 | 250 | 250 | 247 | 247 | 22,000 |
| 2010/09/07 | 247 | 254 | 243 | 250 | 188,000 |
| 2010/09/06 | 250 | 255 | 250 | 255 | 49,000 |
| 2010/09/03 | 250 | 251 | 249 | 250 | 57,000 |
| 2010/09/02 | 253 | 253 | 250 | 251 | 35,000 |
| 2010/09/01 | 255 | 255 | 249 | 252 | 86,000 |
| 2010/08/31 | 261 | 263 | 256 | 257 | 78,000 |
| 2010/08/30 | 266 | 271 | 265 | 266 | 59,000 |
| 2010/08/27 | 264 | 264 | 259 | 264 | 99,000 |
| 2010/08/26 | 258 | 262 | 258 | 261 | 53,000 |
| 2010/08/25 | 256 | 260 | 256 | 260 | 55,000 |
| 2010/08/24 | 257 | 259 | 257 | 259 | 27,000 |
| 2010/08/23 | 264 | 264 | 255 | 258 | 48,000 |
| 2010/08/20 | 272 | 272 | 265 | 265 | 58,000 |
| 2010/08/19 | 265 | 273 | 265 | 273 | 49,000 |
| 2010/08/18 | 262 | 268 | 260 | 268 | 68,000 |
| 2010/08/17 | 262 | 264 | 261 | 264 | 20,000 |
| 2010/08/16 | 261 | 266 | 260 | 265 | 70,000 |
| 2010/08/13 | 265 | 265 | 262 | 262 | 31,000 |
| 2010/08/12 | 263 | 266 | 261 | 265 | 59,000 |
| 2010/08/11 | 274 | 274 | 256 | 266 | 124,000 |
| 2010/08/10 | 273 | 274 | 273 | 274 | 16,000 |
| 2010/08/09 | 272 | 273 | 271 | 273 | 32,000 |
| 2010/08/06 | 272 | 280 | 271 | 272 | 47,000 |
| 2010/08/05 | 272 | 275 | 272 | 275 | 35,000 |
| 2010/08/04 | 273 | 273 | 271 | 272 | 32,000 |
| 2010/08/03 | 273 | 274 | 273 | 274 | 27,000 |
| 2010/08/02 | 274 | 275 | 273 | 273 | 23,000 |
| 2010/07/30 | 275 | 275 | 271 | 274 | 54,000 |
| 2010/07/29 | 282 | 282 | 276 | 276 | 23,000 |
| 2010/07/28 | 278 | 282 | 278 | 282 | 59,000 |
| 2010/07/27 | 277 | 278 | 276 | 278 | 45,000 |
| 2010/07/26 | 277 | 278 | 277 | 278 | 23,000 |
| 2010/07/23 | 274 | 278 | 273 | 277 | 57,000 |
| 2010/07/22 | 278 | 278 | 275 | 275 | 27,000 |
| 2010/07/21 | 283 | 283 | 279 | 279 | 26,000 |
| 2010/07/20 | 291 | 291 | 281 | 284 | 165,000 |
| 2010/07/16 | 286 | 289 | 286 | 288 | 90,000 |
| 2010/07/15 | 285 | 285 | 284 | 285 | 34,000 |
| 2010/07/14 | 287 | 287 | 285 | 287 | 46,000 |
| 2010/07/13 | 287 | 287 | 281 | 281 | 49,000 |
| 2010/07/12 | 286 | 286 | 284 | 284 | 20,000 |
| 2010/07/09 | 286 | 288 | 285 | 286 | 33,000 |
| 2010/07/08 | 282 | 287 | 282 | 286 | 27,000 |
| 2010/07/07 | 286 | 286 | 281 | 282 | 21,000 |
| 2010/07/06 | 285 | 286 | 284 | 286 | 55,000 |
| 2010/07/05 | 281 | 289 | 281 | 289 | 46,000 |
| 2010/07/02 | 287 | 287 | 281 | 281 | 40,000 |
| 2010/07/01 | 288 | 290 | 284 | 287 | 28,000 |
| 2010/06/30 | 286 | 289 | 286 | 287 | 30,000 |
| 2010/06/29 | 288 | 292 | 288 | 291 | 36,000 |
| 2010/06/28 | 291 | 292 | 289 | 291 | 33,000 |
| 2010/06/25 | 280 | 289 | 280 | 288 | 53,000 |
| 2010/06/24 | 284 | 287 | 282 | 284 | 29,000 |
| 2010/06/23 | 289 | 289 | 286 | 287 | 34,000 |
| 2010/06/22 | 293 | 293 | 289 | 293 | 36,000 |
| 2010/06/21 | 294 | 298 | 292 | 293 | 92,000 |
| 2010/06/18 | 290 | 294 | 290 | 293 | 57,000 |
| 2010/06/17 | 295 | 295 | 291 | 291 | 38,000 |
| 2010/06/16 | 294 | 297 | 293 | 297 | 50,000 |
| 2010/06/15 | 290 | 292 | 290 | 290 | 28,000 |
| 2010/06/14 | 291 | 293 | 290 | 290 | 49,000 |
| 2010/06/11 | 288 | 292 | 284 | 291 | 100,000 |
| 2010/06/10 | 285 | 285 | 283 | 284 | 25,000 |
| 2010/06/09 | 284 | 285 | 279 | 280 | 27,000 |
| 2010/06/08 | 280 | 290 | 280 | 288 | 42,000 |
| 2010/06/07 | 292 | 292 | 284 | 284 | 20,000 |
| 2010/06/04 | 292 | 293 | 290 | 291 | 14,000 |
| 2010/06/03 | 291 | 295 | 286 | 292 | 52,000 |
| 2010/06/02 | 283 | 290 | 283 | 289 | 40,000 |
| 2010/06/01 | 288 | 293 | 287 | 290 | 31,000 |
| 2010/05/31 | 282 | 296 | 282 | 294 | 53,000 |
| 2010/05/28 | 280 | 285 | 277 | 282 | 69,000 |
| 2010/05/27 | 276 | 280 | 272 | 279 | 69,000 |
| 2010/05/26 | 270 | 276 | 269 | 275 | 82,000 |
| 2010/05/25 | 268 | 270 | 266 | 268 | 72,000 |
| 2010/05/24 | 274 | 274 | 265 | 270 | 55,000 |
| 2010/05/21 | 275 | 275 | 274 | 274 | 57,000 |
| 2010/05/20 | 280 | 281 | 279 | 280 | 47,000 |
| 2010/05/19 | 280 | 280 | 277 | 278 | 53,000 |
| 2010/05/18 | 285 | 285 | 280 | 281 | 44,000 |
| 2010/05/17 | 291 | 291 | 281 | 281 | 35,000 |
| 2010/05/14 | 296 | 296 | 292 | 292 | 42,000 |
| 2010/05/13 | 298 | 298 | 295 | 296 | 30,000 |
| 2010/05/12 | 298 | 298 | 295 | 298 | 59,000 |
| 2010/05/11 | 283 | 303 | 281 | 301 | 267,000 |
| 2010/05/10 | 274 | 290 | 272 | 279 | 145,000 |
| 2010/05/07 | 276 | 276 | 271 | 271 | 89,000 |
| 2010/05/06 | 289 | 289 | 275 | 279 | 151,000 |
| 2010/04/30 | 295 | 295 | 292 | 292 | 34,000 |
| 2010/04/28 | 291 | 292 | 290 | 291 | 58,000 |
| 2010/04/27 | 300 | 300 | 296 | 298 | 27,000 |
| 2010/04/26 | 296 | 302 | 296 | 300 | 65,000 |
| 2010/04/23 | 294 | 297 | 292 | 294 | 48,000 |
| 2010/04/22 | 300 | 300 | 296 | 297 | 34,000 |
| 2010/04/21 | 295 | 301 | 295 | 301 | 65,000 |
| 2010/04/20 | 295 | 296 | 294 | 295 | 53,000 |
| 2010/04/19 | 295 | 298 | 295 | 296 | 71,000 |
| 2010/04/16 | 302 | 302 | 297 | 299 | 62,000 |
| 2010/04/15 | 304 | 304 | 301 | 304 | 42,000 |
| 2010/04/14 | 306 | 306 | 302 | 303 | 36,000 |
| 2010/04/13 | 305 | 308 | 303 | 304 | 26,000 |
| 2010/04/12 | 307 | 307 | 305 | 305 | 36,000 |
| 2010/04/09 | 304 | 306 | 303 | 306 | 47,000 |
| 2010/04/08 | 302 | 305 | 302 | 303 | 32,000 |
| 2010/04/07 | 304 | 306 | 300 | 305 | 44,000 |
| 2010/04/06 | 302 | 305 | 302 | 303 | 49,000 |
| 2010/04/05 | 305 | 305 | 301 | 301 | 47,000 |
| 2010/04/02 | 309 | 309 | 301 | 305 | 52,000 |
| 2010/04/01 | 308 | 308 | 300 | 305 | 83,000 |
| 2010/03/31 | 302 | 308 | 302 | 306 | 51,000 |
| 2010/03/30 | 304 | 315 | 289 | 303 | 148,000 |
| 2010/03/29 | 305 | 305 | 303 | 304 | 23,000 |
| 2010/03/26 | 305 | 307 | 304 | 305 | 121,000 |
| 2010/03/25 | 302 | 304 | 297 | 301 | 112,000 |
| 2010/03/24 | 306 | 306 | 299 | 302 | 58,000 |
| 2010/03/23 | 299 | 302 | 299 | 301 | 71,000 |
| 2010/03/19 | 298 | 303 | 297 | 303 | 93,000 |
| 2010/03/18 | 300 | 300 | 297 | 298 | 30,000 |
| 2010/03/17 | 298 | 299 | 293 | 299 | 47,000 |
| 2010/03/16 | 295 | 298 | 295 | 298 | 39,000 |
| 2010/03/15 | 300 | 303 | 296 | 300 | 82,000 |
| 2010/03/12 | 296 | 300 | 296 | 299 | 96,000 |
| 2010/03/11 | 301 | 301 | 296 | 298 | 55,000 |
| 2010/03/10 | 301 | 303 | 297 | 297 | 46,000 |
| 2010/03/09 | 300 | 301 | 297 | 301 | 45,000 |
| 2010/03/08 | 299 | 301 | 294 | 299 | 118,000 |
| 2010/03/05 | 292 | 296 | 292 | 294 | 98,000 |
| 2010/03/04 | 290 | 293 | 288 | 288 | 39,000 |
| 2010/03/03 | 291 | 291 | 289 | 291 | 29,000 |
| 2010/03/02 | 287 | 290 | 287 | 290 | 46,000 |
| 2010/03/01 | 290 | 290 | 288 | 289 | 47,000 |
| 2010/02/26 | 285 | 290 | 285 | 287 | 73,000 |
| 2010/02/25 | 292 | 292 | 287 | 289 | 51,000 |
| 2010/02/24 | 291 | 291 | 285 | 287 | 48,000 |
| 2010/02/23 | 295 | 295 | 290 | 291 | 53,000 |
| 2010/02/22 | 290 | 297 | 290 | 292 | 97,000 |
| 2010/02/19 | 295 | 299 | 290 | 290 | 104,000 |
| 2010/02/18 | 285 | 294 | 285 | 293 | 115,000 |
| 2010/02/17 | 284 | 289 | 281 | 288 | 99,000 |
| 2010/02/16 | 285 | 285 | 280 | 280 | 33,000 |
| 2010/02/15 | 284 | 289 | 280 | 280 | 24,000 |
| 2010/02/12 | 281 | 284 | 279 | 282 | 53,000 |
| 2010/02/10 | 288 | 288 | 280 | 280 | 30,000 |
| 2010/02/09 | 283 | 289 | 280 | 280 | 34,000 |
| 2010/02/08 | 281 | 285 | 278 | 283 | 81,000 |
| 2010/02/05 | 295 | 296 | 283 | 284 | 88,000 |
| 2010/02/04 | 302 | 302 | 297 | 299 | 31,000 |
| 2010/02/03 | 300 | 303 | 298 | 299 | 74,000 |
| 2010/02/02 | 303 | 304 | 298 | 299 | 55,000 |
| 2010/02/01 | 297 | 304 | 295 | 304 | 129,000 |
| 2010/01/29 | 308 | 308 | 304 | 304 | 152,000 |
| 2010/01/28 | 307 | 314 | 303 | 309 | 357,000 |
| 2010/01/27 | 318 | 329 | 306 | 309 | 1,222,000 |
| 2010/01/26 | 281 | 283 | 278 | 278 | 39,000 |
| 2010/01/25 | 282 | 282 | 272 | 281 | 50,000 |
| 2010/01/22 | 284 | 284 | 279 | 281 | 47,000 |
| 2010/01/21 | 284 | 285 | 283 | 285 | 74,000 |
| 2010/01/20 | 284 | 285 | 282 | 285 | 72,000 |
| 2010/01/19 | 281 | 284 | 280 | 284 | 70,000 |
| 2010/01/18 | 278 | 281 | 278 | 281 | 24,000 |
| 2010/01/15 | 280 | 281 | 270 | 279 | 83,000 |
| 2010/01/14 | 281 | 285 | 278 | 282 | 54,000 |
| 2010/01/13 | 285 | 285 | 279 | 281 | 62,000 |
| 2010/01/12 | 282 | 283 | 280 | 282 | 36,000 |
| 2010/01/08 | 280 | 280 | 278 | 280 | 66,000 |
| 2010/01/07 | 276 | 279 | 276 | 279 | 25,000 |
| 2010/01/06 | 282 | 282 | 277 | 282 | 54,000 |
| 2010/01/05 | 285 | 285 | 278 | 280 | 28,000 |
| 2010/01/04 | 278 | 284 | 278 | 284 | 26,000 |