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 |
|---|---|---|---|---|---|
| 2003/12/30 | 346 | 350 | 346 | 349 | 20,000 |
| 2003/12/29 | 352 | 353 | 348 | 348 | 39,000 |
| 2003/12/26 | 343 | 348 | 343 | 347 | 18,000 |
| 2003/12/25 | 345 | 346 | 343 | 345 | 32,000 |
| 2003/12/24 | 348 | 350 | 345 | 349 | 29,000 |
| 2003/12/22 | 365 | 376 | 349 | 355 | 148,000 |
| 2003/12/19 | 353 | 358 | 346 | 358 | 45,000 |
| 2003/12/18 | 349 | 355 | 349 | 355 | 48,000 |
| 2003/12/17 | 346 | 349 | 336 | 339 | 47,000 |
| 2003/12/16 | 360 | 360 | 347 | 351 | 42,000 |
| 2003/12/15 | 361 | 365 | 357 | 357 | 54,000 |
| 2003/12/12 | 355 | 362 | 355 | 360 | 142,000 |
| 2003/12/11 | 357 | 357 | 350 | 350 | 8,000 |
| 2003/12/10 | 360 | 360 | 351 | 351 | 38,000 |
| 2003/12/09 | 353 | 359 | 349 | 359 | 25,000 |
| 2003/12/08 | 361 | 361 | 350 | 350 | 20,000 |
| 2003/12/05 | 350 | 364 | 349 | 361 | 72,000 |
| 2003/12/04 | 348 | 359 | 348 | 353 | 48,000 |
| 2003/12/03 | 352 | 360 | 351 | 358 | 31,000 |
| 2003/12/02 | 363 | 363 | 352 | 352 | 44,000 |
| 2003/12/01 | 354 | 364 | 354 | 363 | 42,000 |
| 2003/11/28 | 350 | 365 | 345 | 359 | 32,000 |
| 2003/11/27 | 353 | 365 | 349 | 354 | 44,000 |
| 2003/11/26 | 345 | 350 | 345 | 348 | 19,000 |
| 2003/11/25 | 351 | 355 | 345 | 350 | 35,000 |
| 2003/11/21 | 337 | 360 | 337 | 351 | 48,000 |
| 2003/11/20 | 335 | 342 | 334 | 342 | 77,000 |
| 2003/11/19 | 319 | 327 | 316 | 327 | 40,000 |
| 2003/11/18 | 327 | 330 | 318 | 321 | 51,000 |
| 2003/11/17 | 345 | 348 | 321 | 334 | 66,000 |
| 2003/11/14 | 334 | 344 | 331 | 340 | 55,000 |
| 2003/11/13 | 330 | 335 | 326 | 326 | 42,000 |
| 2003/11/12 | 335 | 339 | 321 | 328 | 46,000 |
| 2003/11/11 | 335 | 336 | 328 | 335 | 49,000 |
| 2003/11/10 | 345 | 350 | 338 | 338 | 70,000 |
| 2003/11/07 | 341 | 345 | 340 | 343 | 48,000 |
| 2003/11/06 | 343 | 348 | 340 | 340 | 24,000 |
| 2003/11/05 | 348 | 348 | 340 | 345 | 24,000 |
| 2003/11/04 | 346 | 349 | 346 | 346 | 16,000 |
| 2003/10/31 | 347 | 347 | 340 | 341 | 27,000 |
| 2003/10/30 | 351 | 351 | 342 | 343 | 26,000 |
| 2003/10/29 | 347 | 352 | 345 | 350 | 26,000 |
| 2003/10/28 | 350 | 353 | 343 | 345 | 16,000 |
| 2003/10/27 | 349 | 359 | 344 | 348 | 55,000 |
| 2003/10/24 | 345 | 349 | 340 | 341 | 36,000 |
| 2003/10/23 | 355 | 356 | 344 | 344 | 71,000 |
| 2003/10/22 | 361 | 363 | 356 | 359 | 34,000 |
| 2003/10/21 | 366 | 367 | 354 | 360 | 67,000 |
| 2003/10/20 | 372 | 372 | 366 | 366 | 43,000 |
| 2003/10/17 | 369 | 370 | 366 | 368 | 31,000 |
| 2003/10/16 | 371 | 371 | 366 | 369 | 24,000 |
| 2003/10/15 | 371 | 371 | 366 | 367 | 25,000 |
| 2003/10/14 | 370 | 373 | 367 | 371 | 39,000 |
| 2003/10/10 | 363 | 370 | 362 | 369 | 51,000 |
| 2003/10/09 | 365 | 367 | 362 | 362 | 16,000 |
| 2003/10/08 | 367 | 371 | 363 | 363 | 32,000 |
| 2003/10/07 | 371 | 372 | 367 | 367 | 97,000 |
| 2003/10/06 | 379 | 379 | 368 | 370 | 52,000 |
| 2003/10/03 | 372 | 372 | 366 | 370 | 14,000 |
| 2003/10/02 | 370 | 375 | 366 | 370 | 35,000 |
| 2003/10/01 | 368 | 370 | 360 | 370 | 50,000 |
| 2003/09/30 | 367 | 370 | 365 | 370 | 25,000 |
| 2003/09/29 | 370 | 370 | 366 | 370 | 28,000 |
| 2003/09/26 | 367 | 370 | 365 | 370 | 13,000 |
| 2003/09/25 | 374 | 375 | 370 | 371 | 28,000 |
| 2003/09/24 | 371 | 380 | 371 | 377 | 56,000 |
| 2003/09/22 | 371 | 372 | 366 | 371 | 51,000 |
| 2003/09/19 | 373 | 373 | 370 | 370 | 40,000 |
| 2003/09/18 | 376 | 376 | 370 | 370 | 33,000 |
| 2003/09/17 | 366 | 373 | 365 | 366 | 49,000 |
| 2003/09/16 | 366 | 370 | 365 | 365 | 34,000 |
| 2003/09/12 | 370 | 370 | 365 | 365 | 152,000 |
| 2003/09/11 | 368 | 369 | 356 | 356 | 51,000 |
| 2003/09/10 | 371 | 374 | 369 | 369 | 40,000 |
| 2003/09/09 | 374 | 376 | 372 | 372 | 27,000 |
| 2003/09/08 | 368 | 378 | 367 | 375 | 41,000 |
| 2003/09/05 | 381 | 383 | 364 | 367 | 96,000 |
| 2003/09/04 | 360 | 382 | 356 | 372 | 187,000 |
| 2003/09/03 | 352 | 355 | 350 | 354 | 39,000 |
| 2003/09/02 | 353 | 354 | 350 | 350 | 39,000 |
| 2003/09/01 | 353 | 353 | 349 | 350 | 21,000 |
| 2003/08/29 | 354 | 356 | 350 | 350 | 34,000 |
| 2003/08/28 | 351 | 352 | 343 | 344 | 34,000 |
| 2003/08/27 | 351 | 357 | 351 | 351 | 47,000 |
| 2003/08/26 | 348 | 351 | 345 | 351 | 25,000 |
| 2003/08/25 | 352 | 352 | 349 | 349 | 26,000 |
| 2003/08/22 | 355 | 355 | 351 | 351 | 30,000 |
| 2003/08/21 | 357 | 357 | 350 | 355 | 26,000 |
| 2003/08/20 | 360 | 360 | 353 | 357 | 42,000 |
| 2003/08/19 | 355 | 359 | 351 | 355 | 40,000 |
| 2003/08/18 | 350 | 352 | 345 | 352 | 34,000 |
| 2003/08/15 | 353 | 353 | 336 | 345 | 39,000 |
| 2003/08/14 | 350 | 354 | 349 | 353 | 16,000 |
| 2003/08/13 | 349 | 355 | 347 | 352 | 28,000 |
| 2003/08/12 | 346 | 350 | 345 | 348 | 16,000 |
| 2003/08/11 | 349 | 350 | 344 | 345 | 16,000 |
| 2003/08/08 | 345 | 345 | 339 | 340 | 40,000 |
| 2003/08/07 | 357 | 357 | 346 | 347 | 32,000 |
| 2003/08/06 | 355 | 360 | 355 | 357 | 13,000 |
| 2003/08/05 | 362 | 362 | 353 | 355 | 43,000 |
| 2003/08/04 | 361 | 366 | 361 | 362 | 26,000 |
| 2003/08/01 | 356 | 365 | 356 | 359 | 50,000 |
| 2003/07/31 | 366 | 366 | 359 | 361 | 40,000 |
| 2003/07/30 | 372 | 372 | 366 | 368 | 55,000 |
| 2003/07/29 | 372 | 373 | 368 | 372 | 40,000 |
| 2003/07/28 | 368 | 378 | 368 | 373 | 52,000 |
| 2003/07/25 | 366 | 366 | 365 | 365 | 73,000 |
| 2003/07/24 | 370 | 373 | 367 | 367 | 35,000 |
| 2003/07/23 | 371 | 372 | 365 | 368 | 85,000 |
| 2003/07/22 | 380 | 380 | 370 | 370 | 85,000 |
| 2003/07/18 | 360 | 369 | 359 | 367 | 133,000 |
| 2003/07/17 | 360 | 360 | 355 | 359 | 50,000 |
| 2003/07/16 | 352 | 370 | 352 | 356 | 80,000 |
| 2003/07/15 | 358 | 358 | 352 | 352 | 24,000 |
| 2003/07/14 | 354 | 358 | 352 | 354 | 43,000 |
| 2003/07/11 | 354 | 354 | 344 | 347 | 45,000 |
| 2003/07/10 | 339 | 354 | 336 | 354 | 77,000 |
| 2003/07/09 | 342 | 346 | 326 | 334 | 137,000 |
| 2003/07/08 | 357 | 357 | 344 | 344 | 76,000 |
| 2003/07/07 | 355 | 356 | 352 | 354 | 43,000 |
| 2003/07/04 | 351 | 357 | 351 | 353 | 51,000 |
| 2003/07/03 | 361 | 369 | 350 | 350 | 71,000 |
| 2003/07/02 | 356 | 360 | 353 | 356 | 48,000 |
| 2003/07/01 | 349 | 355 | 349 | 350 | 46,000 |
| 2003/06/30 | 349 | 354 | 347 | 347 | 49,000 |
| 2003/06/27 | 349 | 357 | 345 | 346 | 68,000 |
| 2003/06/26 | 359 | 359 | 344 | 344 | 56,000 |
| 2003/06/25 | 354 | 355 | 349 | 354 | 22,000 |
| 2003/06/24 | 365 | 365 | 361 | 361 | 37,000 |
| 2003/06/23 | 368 | 375 | 367 | 367 | 30,000 |
| 2003/06/20 | 369 | 371 | 368 | 368 | 62,000 |
| 2003/06/19 | 365 | 370 | 365 | 365 | 48,000 |
| 2003/06/18 | 368 | 369 | 361 | 362 | 68,000 |
| 2003/06/17 | 368 | 370 | 365 | 365 | 56,000 |
| 2003/06/16 | 375 | 375 | 364 | 373 | 53,000 |
| 2003/06/13 | 383 | 383 | 374 | 376 | 136,000 |
| 2003/06/12 | 374 | 378 | 373 | 373 | 28,000 |
| 2003/06/11 | 373 | 376 | 372 | 373 | 49,000 |
| 2003/06/10 | 378 | 378 | 372 | 373 | 27,000 |
| 2003/06/09 | 383 | 385 | 379 | 381 | 29,000 |
| 2003/06/06 | 381 | 381 | 376 | 381 | 28,000 |
| 2003/06/05 | 382 | 385 | 380 | 380 | 28,000 |
| 2003/06/04 | 376 | 380 | 376 | 379 | 21,000 |
| 2003/06/03 | 374 | 376 | 372 | 376 | 39,000 |
| 2003/06/02 | 375 | 380 | 375 | 375 | 13,000 |
| 2003/05/30 | 385 | 390 | 378 | 378 | 38,000 |
| 2003/05/29 | 380 | 389 | 375 | 389 | 35,000 |
| 2003/05/28 | 374 | 374 | 370 | 370 | 36,000 |
| 2003/05/27 | 374 | 379 | 366 | 366 | 44,000 |
| 2003/05/26 | 383 | 383 | 369 | 369 | 30,000 |
| 2003/05/23 | 382 | 384 | 378 | 383 | 39,000 |
| 2003/05/22 | 388 | 389 | 365 | 377 | 117,000 |
| 2003/05/21 | 370 | 435 | 370 | 413 | 345,000 |
| 2003/05/20 | 346 | 355 | 346 | 355 | 60,000 |
| 2003/05/19 | 341 | 349 | 341 | 345 | 32,000 |
| 2003/05/16 | 342 | 349 | 342 | 345 | 30,000 |
| 2003/05/15 | 342 | 345 | 340 | 344 | 29,000 |
| 2003/05/14 | 345 | 348 | 343 | 343 | 29,000 |
| 2003/05/13 | 342 | 346 | 339 | 344 | 36,000 |
| 2003/05/12 | 340 | 342 | 338 | 342 | 25,000 |
| 2003/05/09 | 337 | 337 | 334 | 337 | 32,000 |
| 2003/05/08 | 340 | 340 | 329 | 329 | 17,000 |
| 2003/05/07 | 333 | 338 | 332 | 336 | 15,000 |
| 2003/05/06 | 337 | 338 | 328 | 328 | 46,000 |
| 2003/05/02 | 336 | 339 | 332 | 332 | 22,000 |
| 2003/05/01 | 339 | 340 | 333 | 334 | 38,000 |
| 2003/04/30 | 341 | 341 | 337 | 339 | 41,000 |
| 2003/04/28 | 330 | 346 | 329 | 336 | 81,000 |
| 2003/04/25 | 327 | 333 | 327 | 330 | 41,000 |
| 2003/04/24 | 323 | 336 | 323 | 332 | 32,000 |
| 2003/04/23 | 334 | 334 | 323 | 327 | 36,000 |
| 2003/04/22 | 345 | 345 | 334 | 334 | 41,000 |
| 2003/04/21 | 326 | 341 | 326 | 340 | 105,000 |
| 2003/04/18 | 322 | 325 | 318 | 325 | 36,000 |
| 2003/04/17 | 315 | 319 | 315 | 316 | 31,000 |
| 2003/04/16 | 320 | 320 | 316 | 317 | 32,000 |
| 2003/04/15 | 320 | 320 | 317 | 319 | 35,000 |
| 2003/04/14 | 319 | 323 | 313 | 316 | 33,000 |
| 2003/04/11 | 315 | 319 | 312 | 318 | 39,000 |
| 2003/04/10 | 315 | 317 | 312 | 316 | 26,000 |
| 2003/04/09 | 314 | 316 | 312 | 316 | 23,000 |
| 2003/04/08 | 318 | 318 | 314 | 314 | 14,000 |
| 2003/04/07 | 317 | 318 | 315 | 318 | 9,000 |
| 2003/04/04 | 308 | 317 | 308 | 317 | 35,000 |
| 2003/04/03 | 313 | 314 | 306 | 306 | 33,000 |
| 2003/04/02 | 307 | 314 | 303 | 314 | 17,000 |
| 2003/04/01 | 303 | 303 | 298 | 302 | 11,000 |
| 2003/03/31 | 314 | 315 | 301 | 304 | 25,000 |
| 2003/03/28 | 310 | 314 | 309 | 314 | 22,000 |
| 2003/03/27 | 306 | 310 | 305 | 310 | 30,000 |
| 2003/03/26 | 305 | 311 | 302 | 302 | 30,000 |
| 2003/03/25 | 307 | 311 | 307 | 311 | 58,000 |
| 2003/03/24 | 303 | 308 | 302 | 307 | 30,000 |
| 2003/03/20 | 291 | 305 | 289 | 301 | 58,000 |
| 2003/03/19 | 287 | 294 | 280 | 288 | 73,000 |
| 2003/03/18 | 280 | 285 | 275 | 285 | 49,000 |
| 2003/03/17 | 279 | 280 | 273 | 275 | 51,000 |
| 2003/03/14 | 280 | 284 | 279 | 281 | 228,000 |
| 2003/03/13 | 279 | 280 | 275 | 278 | 47,000 |
| 2003/03/12 | 280 | 281 | 275 | 277 | 74,000 |
| 2003/03/11 | 290 | 291 | 280 | 280 | 61,000 |
| 2003/03/10 | 286 | 286 | 280 | 285 | 50,000 |
| 2003/03/07 | 297 | 299 | 289 | 289 | 74,000 |
| 2003/03/06 | 303 | 307 | 300 | 300 | 66,000 |
| 2003/03/05 | 310 | 310 | 306 | 306 | 30,000 |
| 2003/03/04 | 308 | 310 | 303 | 310 | 58,000 |
| 2003/03/03 | 302 | 303 | 300 | 303 | 15,000 |
| 2003/02/28 | 310 | 310 | 297 | 297 | 29,000 |
| 2003/02/27 | 310 | 310 | 302 | 307 | 53,000 |
| 2003/02/26 | 291 | 304 | 291 | 302 | 74,000 |
| 2003/02/25 | 299 | 302 | 296 | 296 | 55,000 |
| 2003/02/24 | 305 | 306 | 303 | 303 | 29,000 |
| 2003/02/21 | 314 | 314 | 300 | 305 | 31,000 |
| 2003/02/20 | 316 | 316 | 310 | 315 | 54,000 |
| 2003/02/19 | 315 | 319 | 315 | 316 | 57,000 |
| 2003/02/18 | 312 | 315 | 306 | 312 | 95,000 |
| 2003/02/17 | 319 | 319 | 312 | 312 | 52,000 |
| 2003/02/14 | 310 | 314 | 309 | 311 | 116,000 |
| 2003/02/13 | 305 | 312 | 304 | 306 | 70,000 |
| 2003/02/12 | 302 | 306 | 293 | 305 | 80,000 |
| 2003/02/10 | 295 | 297 | 295 | 297 | 63,000 |
| 2003/02/07 | 295 | 297 | 290 | 292 | 75,000 |
| 2003/02/06 | 293 | 300 | 291 | 297 | 84,000 |
| 2003/02/05 | 290 | 298 | 290 | 291 | 71,000 |
| 2003/02/04 | 296 | 298 | 291 | 294 | 40,000 |
| 2003/02/03 | 290 | 299 | 289 | 294 | 37,000 |
| 2003/01/31 | 292 | 293 | 289 | 289 | 42,000 |
| 2003/01/30 | 293 | 293 | 291 | 291 | 27,000 |
| 2003/01/29 | 300 | 300 | 292 | 292 | 46,000 |
| 2003/01/28 | 306 | 306 | 300 | 300 | 23,000 |
| 2003/01/27 | 308 | 308 | 298 | 302 | 84,000 |
| 2003/01/24 | 295 | 300 | 295 | 298 | 70,000 |
| 2003/01/23 | 299 | 300 | 293 | 297 | 68,000 |
| 2003/01/22 | 299 | 301 | 298 | 299 | 43,000 |
| 2003/01/21 | 300 | 300 | 296 | 300 | 37,000 |
| 2003/01/20 | 298 | 300 | 295 | 295 | 152,000 |
| 2003/01/17 | 295 | 296 | 291 | 294 | 153,000 |
| 2003/01/16 | 290 | 293 | 289 | 291 | 49,000 |
| 2003/01/15 | 293 | 293 | 288 | 289 | 72,000 |
| 2003/01/14 | 288 | 295 | 288 | 293 | 43,000 |
| 2003/01/10 | 298 | 299 | 290 | 292 | 116,000 |
| 2003/01/09 | 293 | 299 | 293 | 299 | 50,000 |
| 2003/01/08 | 308 | 308 | 298 | 300 | 45,000 |
| 2003/01/07 | 320 | 323 | 302 | 310 | 65,000 |
| 2003/01/06 | 304 | 314 | 304 | 314 | 18,000 |