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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,255 | 2,261 | 2,230 | 2,239 | 12,800 |
| 2024/07/25 | 2,258 | 2,273 | 2,243 | 2,250 | 18,300 |
| 2024/07/24 | 2,292 | 2,299 | 2,267 | 2,268 | 11,800 |
| 2024/07/23 | 2,310 | 2,331 | 2,280 | 2,292 | 13,800 |
| 2024/07/22 | 2,387 | 2,387 | 2,305 | 2,305 | 40,100 |
| 2024/07/19 | 2,383 | 2,398 | 2,362 | 2,398 | 14,300 |
| 2024/07/18 | 2,370 | 2,389 | 2,356 | 2,382 | 14,800 |
| 2024/07/17 | 2,366 | 2,397 | 2,346 | 2,375 | 19,400 |
| 2024/07/16 | 2,355 | 2,362 | 2,341 | 2,349 | 19,200 |
| 2024/07/12 | 2,350 | 2,353 | 2,329 | 2,351 | 11,800 |
| 2024/07/11 | 2,377 | 2,377 | 2,349 | 2,351 | 17,000 |
| 2024/07/10 | 2,362 | 2,380 | 2,347 | 2,351 | 15,200 |
| 2024/07/09 | 2,403 | 2,403 | 2,361 | 2,369 | 12,000 |
| 2024/07/08 | 2,417 | 2,417 | 2,382 | 2,382 | 10,600 |
| 2024/07/05 | 2,470 | 2,475 | 2,407 | 2,417 | 9,800 |
| 2024/07/04 | 2,435 | 2,468 | 2,429 | 2,461 | 3,700 |
| 2024/07/03 | 2,435 | 2,435 | 2,414 | 2,435 | 5,300 |
| 2024/07/02 | 2,443 | 2,468 | 2,435 | 2,440 | 12,200 |
| 2024/07/01 | 2,444 | 2,445 | 2,425 | 2,443 | 8,300 |
| 2024/06/28 | 2,449 | 2,449 | 2,416 | 2,444 | 14,100 |
| 2024/06/27 | 2,420 | 2,449 | 2,378 | 2,449 | 21,300 |
| 2024/06/26 | 2,399 | 2,420 | 2,378 | 2,412 | 13,000 |
| 2024/06/25 | 2,410 | 2,420 | 2,378 | 2,399 | 18,200 |
| 2024/06/24 | 2,358 | 2,410 | 2,358 | 2,410 | 16,100 |
| 2024/06/21 | 2,307 | 2,358 | 2,307 | 2,358 | 15,000 |
| 2024/06/20 | 2,358 | 2,358 | 2,285 | 2,310 | 18,300 |
| 2024/06/19 | 2,325 | 2,350 | 2,302 | 2,350 | 15,300 |
| 2024/06/18 | 2,300 | 2,325 | 2,291 | 2,314 | 12,300 |
| 2024/06/17 | 2,280 | 2,280 | 2,245 | 2,277 | 7,800 |
| 2024/06/14 | 2,247 | 2,300 | 2,246 | 2,280 | 16,400 |
| 2024/06/13 | 2,289 | 2,289 | 2,261 | 2,261 | 10,200 |
| 2024/06/12 | 2,299 | 2,299 | 2,274 | 2,289 | 6,600 |
| 2024/06/11 | 2,294 | 2,296 | 2,282 | 2,294 | 3,700 |
| 2024/06/10 | 2,289 | 2,300 | 2,269 | 2,294 | 8,400 |
| 2024/06/07 | 2,284 | 2,295 | 2,274 | 2,280 | 1,400 |
| 2024/06/06 | 2,297 | 2,321 | 2,266 | 2,284 | 12,300 |
| 2024/06/05 | 2,320 | 2,320 | 2,265 | 2,288 | 14,400 |
| 2024/06/04 | 2,345 | 2,345 | 2,330 | 2,338 | 5,100 |
| 2024/06/03 | 2,301 | 2,345 | 2,301 | 2,345 | 8,400 |
| 2024/05/31 | 2,254 | 2,299 | 2,254 | 2,299 | 7,700 |
| 2024/05/30 | 2,242 | 2,255 | 2,227 | 2,254 | 8,400 |
| 2024/05/29 | 2,260 | 2,270 | 2,242 | 2,242 | 11,100 |
| 2024/05/28 | 2,277 | 2,287 | 2,260 | 2,260 | 4,800 |
| 2024/05/27 | 2,280 | 2,280 | 2,261 | 2,278 | 4,900 |
| 2024/05/24 | 2,266 | 2,283 | 2,254 | 2,280 | 6,300 |
| 2024/05/23 | 2,279 | 2,285 | 2,261 | 2,285 | 5,000 |
| 2024/05/22 | 2,269 | 2,277 | 2,261 | 2,261 | 10,300 |
| 2024/05/21 | 2,287 | 2,287 | 2,257 | 2,263 | 7,600 |
| 2024/05/20 | 2,273 | 2,300 | 2,273 | 2,287 | 13,200 |
| 2024/05/17 | 2,234 | 2,273 | 2,223 | 2,273 | 9,000 |
| 2024/05/16 | 2,287 | 2,287 | 2,226 | 2,235 | 8,500 |
| 2024/05/15 | 2,261 | 2,263 | 2,240 | 2,253 | 4,900 |
| 2024/05/14 | 2,293 | 2,293 | 2,241 | 2,263 | 9,800 |
| 2024/05/13 | 2,271 | 2,286 | 2,245 | 2,284 | 20,700 |
| 2024/05/10 | 2,236 | 2,335 | 2,163 | 2,245 | 51,600 |
| 2024/05/09 | 2,204 | 2,222 | 2,200 | 2,213 | 5,000 |
| 2024/05/08 | 2,214 | 2,245 | 2,200 | 2,206 | 4,300 |
| 2024/05/07 | 2,247 | 2,247 | 2,207 | 2,221 | 3,900 |
| 2024/05/02 | 2,244 | 2,244 | 2,210 | 2,213 | 5,400 |
| 2024/05/01 | 2,225 | 2,254 | 2,225 | 2,247 | 8,000 |
| 2024/04/30 | 2,229 | 2,239 | 2,213 | 2,236 | 10,100 |
| 2024/04/26 | 2,233 | 2,233 | 2,201 | 2,211 | 13,000 |
| 2024/04/25 | 2,231 | 2,233 | 2,208 | 2,214 | 8,400 |
| 2024/04/24 | 2,215 | 2,242 | 2,215 | 2,231 | 12,700 |
| 2024/04/23 | 2,240 | 2,240 | 2,209 | 2,211 | 3,700 |
| 2024/04/22 | 2,199 | 2,222 | 2,199 | 2,208 | 11,500 |
| 2024/04/19 | 2,233 | 2,233 | 2,163 | 2,199 | 18,600 |
| 2024/04/18 | 2,206 | 2,233 | 2,205 | 2,233 | 8,100 |
| 2024/04/17 | 2,242 | 2,242 | 2,190 | 2,190 | 9,000 |
| 2024/04/16 | 2,239 | 2,242 | 2,202 | 2,206 | 11,300 |
| 2024/04/15 | 2,223 | 2,239 | 2,222 | 2,239 | 5,500 |
| 2024/04/12 | 2,248 | 2,248 | 2,218 | 2,238 | 13,000 |
| 2024/04/11 | 2,197 | 2,246 | 2,197 | 2,246 | 11,200 |
| 2024/04/10 | 2,194 | 2,229 | 2,188 | 2,214 | 6,200 |
| 2024/04/09 | 2,177 | 2,217 | 2,177 | 2,201 | 8,100 |
| 2024/04/08 | 2,178 | 2,197 | 2,153 | 2,186 | 9,400 |
| 2024/04/05 | 2,148 | 2,177 | 2,140 | 2,175 | 7,900 |
| 2024/04/04 | 2,163 | 2,168 | 2,146 | 2,164 | 11,100 |
| 2024/04/03 | 2,126 | 2,169 | 2,126 | 2,162 | 14,900 |
| 2024/04/02 | 2,152 | 2,158 | 2,126 | 2,142 | 23,100 |
| 2024/04/01 | 2,201 | 2,201 | 2,164 | 2,164 | 12,300 |
| 2024/03/29 | 2,198 | 2,220 | 2,195 | 2,201 | 11,500 |
| 2024/03/28 | 2,324 | 2,324 | 2,181 | 2,182 | 42,600 |
| 2024/03/27 | 2,350 | 2,363 | 2,338 | 2,358 | 124,300 |
| 2024/03/26 | 2,309 | 2,344 | 2,309 | 2,344 | 16,900 |
| 2024/03/25 | 2,320 | 2,345 | 2,314 | 2,319 | 18,200 |
| 2024/03/22 | 2,332 | 2,342 | 2,317 | 2,325 | 13,300 |
| 2024/03/21 | 2,350 | 2,350 | 2,326 | 2,332 | 17,700 |
| 2024/03/19 | 2,317 | 2,334 | 2,303 | 2,327 | 28,800 |
| 2024/03/18 | 2,329 | 2,346 | 2,313 | 2,320 | 22,200 |
| 2024/03/15 | 2,315 | 2,339 | 2,302 | 2,320 | 39,800 |
| 2024/03/14 | 2,280 | 2,315 | 2,265 | 2,315 | 17,000 |
| 2024/03/13 | 2,285 | 2,298 | 2,260 | 2,289 | 16,900 |
| 2024/03/12 | 2,254 | 2,281 | 2,241 | 2,281 | 11,200 |
| 2024/03/11 | 2,300 | 2,300 | 2,242 | 2,270 | 22,700 |
| 2024/03/08 | 2,273 | 2,318 | 2,273 | 2,318 | 23,700 |
| 2024/03/07 | 2,300 | 2,320 | 2,290 | 2,298 | 22,500 |
| 2024/03/06 | 2,241 | 2,299 | 2,233 | 2,299 | 51,900 |
| 2024/03/05 | 2,223 | 2,253 | 2,223 | 2,242 | 10,200 |
| 2024/03/04 | 2,245 | 2,249 | 2,221 | 2,239 | 14,700 |
| 2024/03/01 | 2,245 | 2,250 | 2,216 | 2,250 | 27,800 |
| 2024/02/29 | 2,262 | 2,285 | 2,243 | 2,264 | 25,200 |
| 2024/02/28 | 2,284 | 2,309 | 2,255 | 2,261 | 24,800 |
| 2024/02/27 | 2,255 | 2,290 | 2,255 | 2,276 | 20,900 |
| 2024/02/26 | 2,214 | 2,257 | 2,214 | 2,255 | 23,600 |
| 2024/02/22 | 2,210 | 2,222 | 2,198 | 2,214 | 11,300 |
| 2024/02/21 | 2,186 | 2,214 | 2,182 | 2,210 | 11,500 |
| 2024/02/20 | 2,212 | 2,229 | 2,199 | 2,206 | 19,500 |
| 2024/02/19 | 2,173 | 2,214 | 2,173 | 2,212 | 16,700 |
| 2024/02/16 | 2,145 | 2,173 | 2,136 | 2,164 | 17,100 |
| 2024/02/15 | 2,127 | 2,147 | 2,116 | 2,145 | 16,100 |
| 2024/02/14 | 2,166 | 2,172 | 2,116 | 2,136 | 25,800 |
| 2024/02/13 | 2,193 | 2,256 | 2,066 | 2,155 | 117,500 |
| 2024/02/09 | 2,194 | 2,208 | 2,184 | 2,192 | 12,400 |
| 2024/02/08 | 2,216 | 2,216 | 2,173 | 2,201 | 17,700 |
| 2024/02/07 | 2,189 | 2,227 | 2,189 | 2,212 | 45,000 |
| 2024/02/06 | 2,175 | 2,206 | 2,159 | 2,186 | 39,000 |
| 2024/02/05 | 2,180 | 2,183 | 2,156 | 2,179 | 35,100 |
| 2024/02/02 | 2,197 | 2,197 | 2,175 | 2,180 | 23,800 |
| 2024/02/01 | 2,190 | 2,211 | 2,187 | 2,197 | 15,900 |
| 2024/01/31 | 2,194 | 2,209 | 2,176 | 2,209 | 14,700 |
| 2024/01/30 | 2,221 | 2,233 | 2,186 | 2,190 | 26,700 |
| 2024/01/29 | 2,232 | 2,255 | 2,223 | 2,233 | 17,400 |
| 2024/01/26 | 2,210 | 2,230 | 2,198 | 2,222 | 24,800 |
| 2024/01/25 | 2,188 | 2,216 | 2,188 | 2,214 | 19,700 |
| 2024/01/24 | 2,203 | 2,229 | 2,187 | 2,201 | 29,000 |
| 2024/01/23 | 2,219 | 2,222 | 2,188 | 2,212 | 35,500 |
| 2024/01/22 | 2,235 | 2,260 | 2,212 | 2,224 | 36,900 |
| 2024/01/19 | 2,257 | 2,269 | 2,215 | 2,232 | 46,500 |
| 2024/01/18 | 2,218 | 2,252 | 2,209 | 2,243 | 48,600 |
| 2024/01/17 | 2,144 | 2,268 | 2,144 | 2,211 | 122,700 |
| 2024/01/16 | 2,120 | 2,170 | 2,080 | 2,153 | 149,400 |
| 2024/01/15 | 1,970 | 2,130 | 1,967 | 2,124 | 326,800 |
| 2024/01/12 | 1,997 | 1,997 | 1,960 | 1,970 | 39,800 |
| 2024/01/11 | 1,986 | 1,997 | 1,978 | 1,996 | 43,200 |
| 2024/01/10 | 1,956 | 1,995 | 1,955 | 1,975 | 41,200 |
| 2024/01/09 | 1,925 | 1,956 | 1,925 | 1,953 | 40,500 |
| 2024/01/05 | 1,903 | 1,921 | 1,903 | 1,920 | 27,400 |
| 2024/01/04 | 1,898 | 1,909 | 1,888 | 1,909 | 23,100 |
| 2023/12/29 | 1,891 | 1,895 | 1,884 | 1,891 | 14,700 |
| 2023/12/28 | 1,874 | 1,890 | 1,870 | 1,890 | 22,000 |
| 2023/12/27 | 1,855 | 1,867 | 1,855 | 1,867 | 31,300 |
| 2023/12/26 | 1,851 | 1,860 | 1,851 | 1,855 | 15,500 |
| 2023/12/25 | 1,869 | 1,872 | 1,848 | 1,855 | 21,800 |
| 2023/12/22 | 1,853 | 1,866 | 1,853 | 1,863 | 19,500 |
| 2023/12/21 | 1,860 | 1,863 | 1,851 | 1,852 | 20,000 |
| 2023/12/20 | 1,870 | 1,876 | 1,863 | 1,864 | 33,300 |
| 2023/12/19 | 1,872 | 1,875 | 1,867 | 1,873 | 32,800 |
| 2023/12/18 | 1,854 | 1,873 | 1,841 | 1,870 | 39,300 |
| 2023/12/15 | 1,865 | 1,865 | 1,847 | 1,864 | 29,300 |
| 2023/12/14 | 1,880 | 1,880 | 1,857 | 1,862 | 28,300 |
| 2023/12/13 | 1,872 | 1,880 | 1,862 | 1,873 | 17,800 |
| 2023/12/12 | 1,881 | 1,886 | 1,865 | 1,872 | 26,800 |
| 2023/12/11 | 1,886 | 1,887 | 1,876 | 1,885 | 18,400 |
| 2023/12/08 | 1,893 | 1,895 | 1,872 | 1,884 | 45,700 |
| 2023/12/07 | 1,905 | 1,905 | 1,895 | 1,895 | 14,600 |
| 2023/12/06 | 1,905 | 1,910 | 1,899 | 1,908 | 28,500 |
| 2023/12/05 | 1,908 | 1,914 | 1,895 | 1,895 | 22,800 |
| 2023/12/04 | 1,909 | 1,913 | 1,900 | 1,909 | 22,000 |
| 2023/12/01 | 1,909 | 1,921 | 1,908 | 1,912 | 30,600 |
| 2023/11/30 | 1,902 | 1,910 | 1,891 | 1,907 | 27,100 |
| 2023/11/29 | 1,912 | 1,914 | 1,903 | 1,903 | 14,900 |
| 2023/11/28 | 1,906 | 1,914 | 1,902 | 1,914 | 26,900 |
| 2023/11/27 | 1,909 | 1,913 | 1,902 | 1,906 | 18,700 |
| 2023/11/24 | 1,899 | 1,906 | 1,895 | 1,906 | 26,400 |
| 2023/11/22 | 1,890 | 1,903 | 1,890 | 1,892 | 12,800 |
| 2023/11/21 | 1,886 | 1,897 | 1,885 | 1,890 | 18,400 |
| 2023/11/20 | 1,901 | 1,909 | 1,892 | 1,893 | 28,300 |
| 2023/11/17 | 1,885 | 1,908 | 1,881 | 1,905 | 23,900 |
| 2023/11/16 | 1,900 | 1,901 | 1,885 | 1,886 | 26,800 |
| 2023/11/15 | 1,895 | 1,902 | 1,892 | 1,896 | 24,200 |
| 2023/11/14 | 1,904 | 1,904 | 1,891 | 1,891 | 21,900 |
| 2023/11/13 | 1,897 | 1,916 | 1,889 | 1,904 | 25,100 |
| 2023/11/10 | 1,907 | 1,912 | 1,894 | 1,899 | 36,900 |
| 2023/11/09 | 1,909 | 1,924 | 1,903 | 1,918 | 23,000 |
| 2023/11/08 | 1,933 | 1,933 | 1,891 | 1,909 | 26,200 |
| 2023/11/07 | 1,922 | 1,939 | 1,916 | 1,918 | 16,500 |
| 2023/11/06 | 1,956 | 1,956 | 1,928 | 1,929 | 26,200 |
| 2023/11/02 | 1,940 | 1,942 | 1,921 | 1,942 | 22,900 |
| 2023/11/01 | 1,955 | 1,960 | 1,934 | 1,937 | 35,100 |
| 2023/10/31 | 1,920 | 1,946 | 1,912 | 1,946 | 20,800 |
| 2023/10/30 | 1,953 | 1,953 | 1,919 | 1,922 | 65,800 |
| 2023/10/27 | 1,950 | 1,958 | 1,944 | 1,953 | 21,200 |
| 2023/10/26 | 1,940 | 1,956 | 1,940 | 1,940 | 19,900 |
| 2023/10/25 | 1,949 | 1,950 | 1,934 | 1,935 | 20,100 |
| 2023/10/24 | 1,937 | 1,939 | 1,895 | 1,937 | 47,000 |
| 2023/10/23 | 1,933 | 1,943 | 1,918 | 1,918 | 31,200 |
| 2023/10/20 | 1,939 | 1,947 | 1,930 | 1,930 | 21,700 |
| 2023/10/19 | 1,944 | 1,955 | 1,936 | 1,939 | 23,200 |
| 2023/10/18 | 1,952 | 1,956 | 1,940 | 1,948 | 17,500 |
| 2023/10/17 | 1,953 | 1,963 | 1,946 | 1,952 | 21,700 |
| 2023/10/16 | 1,937 | 1,948 | 1,919 | 1,924 | 24,700 |
| 2023/10/13 | 1,960 | 1,960 | 1,929 | 1,937 | 21,800 |
| 2023/10/12 | 1,970 | 1,970 | 1,952 | 1,960 | 15,600 |
| 2023/10/11 | 1,970 | 1,970 | 1,954 | 1,968 | 17,000 |
| 2023/10/10 | 1,956 | 1,974 | 1,952 | 1,970 | 32,800 |
| 2023/10/06 | 1,924 | 1,963 | 1,924 | 1,952 | 29,100 |
| 2023/10/05 | 1,912 | 1,939 | 1,912 | 1,924 | 38,400 |
| 2023/10/04 | 1,922 | 1,937 | 1,906 | 1,912 | 67,500 |
| 2023/10/03 | 1,954 | 1,954 | 1,922 | 1,931 | 66,700 |