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
2002/12/30 309 309 303 309 12,000
2002/12/27 305 310 299 310 67,000
2002/12/26 300 305 299 304 40,000
2002/12/25 297 308 290 302 121,000
2002/12/24 310 310 295 307 87,000
2002/12/20 310 313 300 313 141,000
2002/12/19 284 300 283 300 138,000
2002/12/18 291 303 289 299 188,000
2002/12/17 312 317 311 311 66,000
2002/12/16 312 317 312 312 81,000
2002/12/13 316 324 308 312 234,000
2002/12/12 329 338 329 336 43,000
2002/12/11 338 348 332 338 96,000
2002/12/10 349 353 339 350 48,000
2002/12/09 350 355 348 351 33,000
2002/12/06 358 358 353 357 34,000
2002/12/05 355 359 355 358 41,000
2002/12/04 365 373 358 360 65,000
2002/12/03 374 384 374 375 34,000
2002/12/02 375 377 375 375 43,000
2002/11/29 372 395 365 385 91,000
2002/11/28 388 389 378 382 39,000
2002/11/27 375 394 375 389 62,000
2002/11/26 387 396 374 374 37,000
2002/11/25 379 388 374 387 40,000
2002/11/22 365 369 360 364 40,000
2002/11/21 356 359 355 359 31,000
2002/11/20 349 355 344 355 70,000
2002/11/19 354 354 342 346 25,000
2002/11/18 353 355 348 355 30,000
2002/11/15 367 373 353 356 119,000
2002/11/14 366 370 365 369 26,000
2002/11/13 368 371 361 366 77,000
2002/11/12 368 377 368 377 34,000
2002/11/11 373 377 366 366 20,000
2002/11/08 376 383 375 383 35,000
2002/11/07 395 397 378 380 41,000
2002/11/06 389 391 383 391 58,000
2002/11/05 376 386 376 381 36,000
2002/11/01 375 378 373 377 28,000
2002/10/31 381 381 373 375 28,000
2002/10/30 385 389 384 385 28,000
2002/10/29 384 395 384 386 33,000
2002/10/28 390 390 373 382 37,000
2002/10/25 381 390 381 390 17,000
2002/10/24 395 395 380 380 23,000
2002/10/23 380 400 380 395 33,000
2002/10/22 393 396 383 387 14,000
2002/10/21 400 409 386 392 63,000
2002/10/18 399 400 395 396 40,000
2002/10/17 393 399 388 393 23,000
2002/10/16 398 398 392 392 38,000
2002/10/15 385 386 382 386 9,000
2002/10/11 370 380 370 375 35,000
2002/10/10 370 375 366 366 39,000
2002/10/09 380 382 377 378 15,000
2002/10/08 381 383 376 383 39,000
2002/10/07 393 393 385 385 33,000
2002/10/04 395 397 391 394 35,000
2002/10/03 403 405 400 403 45,000
2002/10/02 415 415 405 405 21,000
2002/10/01 414 414 401 405 49,000
2002/09/30 414 420 408 409 41,000
2002/09/27 428 430 421 429 82,000
2002/09/26 413 417 413 417 41,000
2002/09/25 416 416 407 412 15,000
2002/09/24 407 421 407 421 39,000
2002/09/20 419 421 406 410 65,000
2002/09/19 404 421 404 414 49,000
2002/09/18 414 417 400 407 36,000
2002/09/17 405 419 402 419 41,000
2002/09/13 393 405 393 405 122,000
2002/09/12 401 410 396 410 32,000
2002/09/11 403 409 391 396 44,000
2002/09/10 400 408 400 408 40,000
2002/09/09 400 402 400 401 21,000
2002/09/06 403 403 388 391 78,000
2002/09/05 411 414 405 407 40,000
2002/09/04 410 410 400 406 72,000
2002/09/03 416 422 416 417 64,000
2002/09/02 437 437 430 430 44,000
2002/08/30 440 441 435 441 44,000
2002/08/29 439 440 436 436 42,000
2002/08/28 444 444 438 438 30,000
2002/08/27 450 450 440 441 40,000
2002/08/26 440 450 440 450 39,000
2002/08/23 441 443 438 438 25,000
2002/08/22 438 445 438 445 37,000
2002/08/21 443 443 438 440 29,000
2002/08/20 442 442 438 438 61,000
2002/08/19 445 445 440 440 41,000
2002/08/16 450 456 445 445 21,000
2002/08/15 451 451 447 450 18,000
2002/08/14 442 452 442 452 13,000
2002/08/13 443 454 442 446 26,000
2002/08/12 466 466 443 443 19,000
2002/08/09 452 469 452 468 30,000
2002/08/08 441 450 441 450 17,000
2002/08/07 440 441 440 441 5,000
2002/08/06 437 439 435 435 23,000
2002/08/05 440 442 438 442 23,000
2002/08/02 448 452 440 445 40,000
2002/08/01 444 444 441 444 9,000
2002/07/31 443 446 443 443 11,000
2002/07/30 442 445 442 443 12,000
2002/07/29 440 447 438 438 83,000
2002/07/26 449 450 440 440 44,000
2002/07/25 484 484 442 450 53,000
2002/07/24 464 492 457 492 99,000
2002/07/23 456 465 452 464 78,000
2002/07/22 445 460 440 459 126,000
2002/07/19 441 441 435 435 40,000
2002/07/18 447 450 441 450 41,000
2002/07/17 436 444 435 439 49,000
2002/07/16 446 446 435 435 70,000
2002/07/15 447 451 441 441 30,000
2002/07/12 444 465 444 455 51,000
2002/07/11 447 450 443 443 26,000
2002/07/10 447 460 447 447 25,000
2002/07/09 447 448 445 445 11,000
2002/07/08 456 461 447 447 39,000
2002/07/05 450 456 450 451 17,000
2002/07/04 456 457 446 450 33,000
2002/07/03 444 461 439 461 82,000
2002/07/02 445 445 439 439 14,000
2002/07/01 439 440 435 440 19,000
2002/06/28 434 447 434 440 32,000
2002/06/27 445 445 433 433 40,000
2002/06/26 446 446 439 439 19,000
2002/06/25 443 450 443 446 22,000
2002/06/24 440 444 440 443 27,000
2002/06/21 441 446 439 440 44,000
2002/06/20 446 446 441 443 35,000
2002/06/19 446 449 441 441 47,000
2002/06/18 446 447 441 441 33,000
2002/06/17 450 453 441 441 70,000
2002/06/14 455 455 450 450 202,000
2002/06/13 454 457 451 451 55,000
2002/06/12 453 457 451 453 47,000
2002/06/11 451 456 451 456 31,000
2002/06/10 453 456 450 450 68,000
2002/06/07 451 454 450 452 25,000
2002/06/06 464 464 455 455 64,000
2002/06/05 468 469 460 460 59,000
2002/06/04 471 479 467 467 39,000
2002/06/03 471 479 471 472 25,000
2002/05/31 471 474 470 471 18,000
2002/05/30 475 476 466 466 32,000
2002/05/29 489 489 480 482 33,000
2002/05/28 488 490 486 490 53,000
2002/05/27 476 490 475 488 49,000
2002/05/24 476 476 470 475 52,000
2002/05/23 468 476 468 472 56,000
2002/05/22 466 470 465 467 27,000
2002/05/21 476 476 470 471 48,000
2002/05/20 490 490 476 476 100,000
2002/05/17 460 495 455 475 94,000
2002/05/16 442 465 442 465 33,000
2002/05/15 450 450 442 442 49,000
2002/05/14 449 449 446 447 28,000
2002/05/13 447 448 446 446 16,000
2002/05/10 455 455 448 448 38,000
2002/05/09 447 455 447 450 36,000
2002/05/08 444 448 444 446 17,000
2002/05/07 453 453 443 443 41,000
2002/05/02 449 451 446 448 39,000
2002/05/01 448 450 446 448 35,000
2002/04/30 449 454 448 448 77,000
2002/04/26 452 453 448 448 63,000
2002/04/25 457 462 452 452 62,000
2002/04/24 461 461 455 455 66,000
2002/04/23 460 463 458 463 36,000
2002/04/22 467 468 462 468 48,000
2002/04/19 461 465 461 464 32,000
2002/04/18 464 467 464 464 30,000
2002/04/17 460 464 460 464 38,000
2002/04/16 460 465 458 465 21,000
2002/04/15 457 460 456 460 18,000
2002/04/12 459 460 456 460 23,000
2002/04/11 470 471 457 459 52,000
2002/04/10 461 467 460 465 25,000
2002/04/09 470 470 455 457 40,000
2002/04/08 468 472 468 470 38,000
2002/04/05 464 471 463 471 17,000
2002/04/04 454 468 454 454 60,000
2002/04/03 458 463 447 449 72,000
2002/04/02 469 470 463 463 16,000
2002/04/01 475 475 460 460 49,000
2002/03/29 470 478 463 465 31,000
2002/03/28 476 477 467 467 24,000
2002/03/27 470 480 465 476 35,000
2002/03/26 471 479 469 470 34,000
2002/03/25 475 479 471 472 107,000
2002/03/22 478 489 475 475 38,000
2002/03/20 488 488 475 478 89,000
2002/03/19 474 479 471 479 79,000
2002/03/18 475 488 473 473 32,000
2002/03/15 481 481 471 480 89,000
2002/03/14 490 490 481 482 19,000
2002/03/13 491 491 485 485 23,000
2002/03/12 500 500 491 491 36,000
2002/03/11 497 500 492 496 54,000
2002/03/08 480 497 480 487 192,000
2002/03/07 497 509 485 488 61,000
2002/03/06 501 506 491 492 38,000
2002/03/05 509 510 497 507 35,000
2002/03/04 500 516 495 510 103,000
2002/03/01 490 495 484 495 26,000
2002/02/28 496 498 487 487 36,000
2002/02/27 474 493 474 493 71,000
2002/02/26 474 474 466 470 14,000
2002/02/25 483 490 483 484 15,000
2002/02/22 487 487 465 483 20,000
2002/02/21 470 490 460 490 67,000
2002/02/20 472 475 469 470 28,000
2002/02/19 479 479 470 474 16,000
2002/02/18 476 480 476 480 15,000
2002/02/15 489 490 482 490 59,000
2002/02/14 487 492 485 490 30,000
2002/02/13 483 493 483 492 58,000
2002/02/12 462 473 462 473 21,000
2002/02/08 450 460 450 457 59,000
2002/02/07 455 460 450 454 23,000
2002/02/06 450 456 445 450 40,000
2002/02/05 455 457 450 451 47,000
2002/02/04 465 465 457 460 23,000
2002/02/01 462 465 457 460 31,000
2002/01/31 458 462 458 461 15,000
2002/01/30 460 461 453 458 30,000
2002/01/29 466 466 460 460 37,000
2002/01/28 477 477 460 466 38,000
2002/01/25 472 477 472 477 20,000
2002/01/24 461 475 461 475 20,000
2002/01/23 468 468 462 466 25,000
2002/01/22 489 494 483 483 27,000
2002/01/21 480 483 471 480 65,000
2002/01/18 452 470 452 470 35,000
2002/01/17 449 454 449 450 15,000
2002/01/16 445 446 443 446 10,000
2002/01/15 440 460 440 446 28,000
2002/01/11 467 467 440 440 82,000
2002/01/10 472 472 463 466 23,000
2002/01/09 467 469 462 467 23,000
2002/01/08 480 483 463 467 28,000
2002/01/07 485 487 477 486 20,000
2002/01/04 481 483 480 480 9,000

このページの先頭へ