日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 415 415 410 410 15,000
1999/12/29 416 416 415 415 7,000
1999/12/28 415 435 415 415 6,000
1999/12/27 437 440 411 411 8,000
1999/12/24 418 419 418 418 10,000
1999/12/22 418 418 418 418 2,000
1999/12/20 415 438 410 418 12,000
1999/12/17 415 415 405 410 22,000
1999/12/16 416 420 410 410 13,000
1999/12/15 430 430 415 415 11,000
1999/12/14 416 435 416 430 10,000
1999/12/13 435 440 420 420 7,000
1999/12/10 410 420 407 420 65,000
1999/12/09 427 427 415 415 4,000
1999/12/08 447 447 447 447 1,000
1999/12/07 410 410 407 407 2,000
1999/12/06 430 430 410 410 11,000
1999/12/03 405 440 405 430 6,000
1999/12/02 420 420 410 410 5,000
1999/12/01 430 430 421 421 9,000
1999/11/26 440 440 440 440 1,000
1999/11/25 454 454 430 430 5,000
1999/11/24 465 465 450 450 6,000
1999/11/22 465 465 450 465 12,000
1999/11/19 457 457 455 455 3,000
1999/11/18 445 456 445 456 2,000
1999/11/17 415 425 415 420 7,000
1999/11/16 415 425 415 415 4,000
1999/11/15 425 430 415 415 20,000
1999/11/12 425 425 425 425 5,000
1999/11/11 455 460 440 440 9,000
1999/11/10 461 470 455 455 8,000
1999/11/09 475 480 466 466 11,000
1999/11/08 470 470 465 470 19,000
1999/11/05 470 470 470 470 6,000
1999/11/04 475 475 460 470 14,000
1999/11/02 480 480 470 470 4,000
1999/11/01 470 470 465 470 11,000
1999/10/29 461 465 460 460 8,000
1999/10/28 455 465 455 459 7,000
1999/10/27 465 465 455 455 2,000
1999/10/26 450 465 450 460 7,000
1999/10/25 450 455 450 450 11,000
1999/10/22 460 460 450 450 11,000
1999/10/21 484 484 465 465 3,000
1999/10/20 475 495 475 495 5,000
1999/10/19 470 480 465 480 4,000
1999/10/18 463 463 462 463 7,000
1999/10/15 463 463 463 463 3,000
1999/10/14 460 462 460 462 15,000
1999/10/13 465 470 460 470 8,000
1999/10/12 460 462 460 462 3,000
1999/10/08 478 478 460 460 16,000
1999/10/07 480 480 478 478 2,000
1999/10/06 462 466 462 465 8,000
1999/10/05 485 485 461 461 5,000
1999/10/04 485 486 480 486 18,000
1999/10/01 475 480 470 480 14,000
1999/09/30 470 475 470 475 16,000
1999/09/29 460 463 460 463 9,000
1999/09/28 472 475 460 460 5,000
1999/09/27 475 480 475 475 15,000
1999/09/24 480 480 480 480 10,000
1999/09/22 490 490 490 490 4,000
1999/09/21 500 500 490 490 6,000
1999/09/20 500 503 490 490 11,000
1999/09/17 495 500 495 495 21,000
1999/09/16 470 471 470 471 5,000
1999/09/14 475 475 470 470 9,000
1999/09/13 480 490 475 475 8,000
1999/09/10 495 500 480 480 52,000
1999/09/09 480 480 480 480 5,000
1999/09/08 475 480 475 475 14,000
1999/09/07 469 480 469 480 10,000
1999/09/06 467 470 467 470 17,000
1999/09/03 466 472 465 472 23,000
1999/09/02 481 481 465 465 18,000
1999/09/01 490 490 481 481 7,000
1999/08/31 490 490 485 485 8,000
1999/08/30 490 490 486 490 10,000
1999/08/27 481 485 481 485 8,000
1999/08/26 490 490 481 481 11,000
1999/08/25 500 500 490 490 7,000
1999/08/24 500 510 499 499 9,000
1999/08/23 503 505 499 499 4,000
1999/08/20 510 510 488 488 9,000
1999/08/19 495 508 495 508 2,000
1999/08/18 509 509 495 495 7,000
1999/08/17 510 510 510 510 4,000
1999/08/16 499 510 499 508 4,000
1999/08/13 496 496 496 496 2,000
1999/08/12 492 500 492 496 8,000
1999/08/11 500 500 500 500 3,000
1999/08/10 500 500 500 500 10,000
1999/08/09 492 500 492 500 2,000
1999/08/06 490 491 490 491 12,000
1999/08/05 491 491 490 490 2,000
1999/08/04 500 500 495 495 6,000
1999/08/03 510 510 500 500 13,000
1999/08/02 528 528 508 508 9,000
1999/07/30 508 530 508 529 10,000
1999/07/29 510 510 508 508 9,000
1999/07/27 505 510 502 502 9,000
1999/07/26 505 506 505 505 6,000
1999/07/23 515 515 505 505 9,000
1999/07/22 506 519 506 515 12,000
1999/07/21 530 530 505 505 24,000
1999/07/19 525 525 510 510 18,000
1999/07/16 527 529 520 520 16,000
1999/07/15 529 530 520 520 27,000
1999/07/14 525 525 520 520 13,000
1999/07/13 524 525 520 522 13,000
1999/07/12 512 525 501 525 12,000
1999/07/09 520 520 511 511 15,000
1999/07/08 520 520 514 520 11,000
1999/07/07 525 525 510 520 5,000
1999/07/06 508 515 505 515 18,000
1999/07/05 511 515 508 514 18,000
1999/07/02 512 515 510 511 8,000
1999/07/01 512 512 512 512 2,000
1999/06/30 525 525 515 515 5,000
1999/06/29 522 530 522 525 7,000
1999/06/28 515 515 512 512 17,000
1999/06/25 515 515 514 515 23,000
1999/06/24 513 529 513 514 6,000
1999/06/23 515 515 513 513 18,000
1999/06/22 512 515 512 515 3,000
1999/06/21 530 530 501 510 6,000
1999/06/18 510 511 510 510 4,000
1999/06/17 538 538 500 500 6,000
1999/06/15 510 510 510 510 4,000
1999/06/14 515 515 510 510 6,000
1999/06/11 545 545 510 513 58,000
1999/06/10 505 520 505 515 7,000
1999/06/09 501 510 500 510 6,000
1999/06/07 500 500 500 500 4,000
1999/06/04 510 510 500 500 3,000
1999/06/03 510 510 510 510 4,000
1999/06/02 510 510 510 510 2,000
1999/06/01 490 490 485 485 5,000
1999/05/31 510 510 510 510 1,000
1999/05/28 512 512 512 512 1,000
1999/05/27 510 520 510 512 7,000
1999/05/26 506 506 500 500 5,000
1999/05/25 520 520 506 506 8,000
1999/05/24 515 520 515 520 21,000
1999/05/21 490 515 490 515 12,000
1999/05/20 515 515 500 500 7,000
1999/05/19 515 515 515 515 1,000
1999/05/18 510 510 500 505 9,000
1999/05/17 516 519 515 515 31,000
1999/05/14 530 530 523 523 4,000
1999/05/13 523 523 516 516 5,000
1999/05/12 520 530 515 520 13,000
1999/05/11 525 525 516 520 7,000
1999/05/10 515 535 515 535 14,000
1999/05/07 531 531 515 515 6,000
1999/05/06 521 521 510 521 29,000
1999/04/30 542 542 521 521 2,000
1999/04/28 522 525 512 512 12,000
1999/04/27 522 522 522 522 4,000
1999/04/26 519 521 519 521 3,000
1999/04/23 518 518 518 518 1,000
1999/04/22 520 520 515 515 10,000
1999/04/21 535 535 520 520 14,000
1999/04/20 550 550 540 540 4,000
1999/04/19 545 546 545 545 4,000
1999/04/16 545 545 545 545 1,000
1999/04/15 536 540 535 535 12,000
1999/04/14 552 555 530 530 25,000
1999/04/13 552 552 552 552 2,000
1999/04/12 566 570 555 570 5,000
1999/04/09 570 580 566 570 74,000
1999/04/08 551 570 551 551 81,000
1999/04/07 539 550 525 545 59,000
1999/04/06 521 540 514 515 44,000
1999/04/05 512 520 511 511 35,000
1999/04/02 501 510 500 500 12,000
1999/04/01 500 500 480 500 8,000
1999/03/31 500 500 500 500 4,000
1999/03/30 500 500 490 490 4,000
1999/03/29 500 500 500 500 2,000
1999/03/25 490 490 490 490 15,000
1999/03/24 491 496 490 490 6,000
1999/03/23 500 510 495 495 14,000
1999/03/19 505 505 484 490 16,000
1999/03/18 515 515 505 505 6,000
1999/03/17 510 515 510 515 4,000
1999/03/16 500 500 500 500 1,000
1999/03/15 502 502 491 491 7,000
1999/03/12 531 531 501 502 19,000
1999/03/11 515 516 496 501 6,000
1999/03/10 500 500 499 499 12,000
1999/03/08 500 500 500 500 1,000
1999/03/05 500 500 480 480 14,000
1999/03/04 468 503 468 503 12,000
1999/03/03 460 463 460 463 2,000
1999/02/26 460 460 460 460 3,000
1999/02/25 455 455 455 455 1,000
1999/02/23 440 465 440 465 3,000
1999/02/22 455 460 450 450 4,000
1999/02/19 450 450 450 450 12,000
1999/02/17 455 460 450 450 4,000
1999/02/16 440 455 435 455 6,000
1999/02/15 430 430 430 430 1,000
1999/02/12 421 421 421 421 7,000
1999/02/10 430 435 430 435 2,000
1999/02/09 426 435 426 430 8,000
1999/02/05 421 421 421 421 1,000
1999/02/03 420 420 420 420 2,000
1999/01/29 441 441 441 441 1,000
1999/01/28 441 441 441 441 1,000
1999/01/27 441 441 441 441 1,000
1999/01/21 450 450 446 446 2,000
1999/01/20 450 455 450 455 2,000
1999/01/19 440 440 430 430 2,000
1999/01/18 440 440 440 440 1,000
1999/01/14 425 425 425 425 1,000
1999/01/13 425 425 425 425 1,000
1999/01/12 440 440 420 420 3,000
1999/01/11 435 435 435 435 1,000

このページの先頭へ