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
2004/12/30 349 350 347 348 57,000
2004/12/29 346 348 345 346 36,000
2004/12/28 343 348 343 345 44,000
2004/12/27 343 344 342 343 42,000
2004/12/24 340 344 340 343 113,000
2004/12/22 339 340 337 337 63,000
2004/12/21 337 339 337 339 55,000
2004/12/20 341 341 337 337 106,000
2004/12/17 333 337 333 336 199,000
2004/12/16 335 338 332 332 58,000
2004/12/15 338 338 335 336 24,000
2004/12/14 338 339 336 339 82,000
2004/12/13 330 340 330 334 78,000
2004/12/10 327 334 327 330 163,000
2004/12/09 328 330 326 327 75,000
2004/12/08 327 328 326 326 18,000
2004/12/07 329 329 326 327 34,000
2004/12/06 327 329 326 326 28,000
2004/12/03 327 329 325 326 33,000
2004/12/02 329 330 325 328 46,000
2004/12/01 329 329 325 326 53,000
2004/11/30 330 334 328 330 49,000
2004/11/29 330 334 329 333 72,000
2004/11/26 332 335 329 329 52,000
2004/11/25 329 330 328 329 29,000
2004/11/24 330 332 327 329 32,000
2004/11/22 333 333 327 327 81,000
2004/11/19 333 333 330 332 73,000
2004/11/18 332 335 332 332 63,000
2004/11/17 330 334 328 331 85,000
2004/11/16 330 331 327 327 63,000
2004/11/15 329 330 327 330 55,000
2004/11/12 325 330 324 329 39,000
2004/11/11 331 331 325 325 38,000
2004/11/10 331 331 330 330 18,000
2004/11/09 328 333 328 330 53,000
2004/11/08 333 333 327 328 37,000
2004/11/05 329 332 329 332 59,000
2004/11/04 327 329 325 326 45,000
2004/11/02 322 324 321 322 67,000
2004/11/01 321 323 317 317 76,000
2004/10/29 320 333 318 318 65,000
2004/10/28 320 326 320 322 84,000
2004/10/27 324 327 311 315 279,000
2004/10/26 330 332 327 328 86,000
2004/10/25 335 337 331 332 34,000
2004/10/22 337 337 333 336 20,000
2004/10/21 336 338 334 334 105,000
2004/10/20 340 340 332 334 116,000
2004/10/19 342 345 338 341 124,000
2004/10/18 348 348 345 347 27,000
2004/10/15 345 347 342 345 54,000
2004/10/14 348 348 346 346 31,000
2004/10/13 348 352 348 352 34,000
2004/10/12 349 351 345 346 87,000
2004/10/08 358 358 353 354 29,000
2004/10/07 355 359 355 357 33,000
2004/10/06 350 357 350 355 44,000
2004/10/05 350 352 348 350 63,000
2004/10/04 353 355 350 351 26,000
2004/10/01 343 351 343 350 51,000
2004/09/30 345 346 344 344 44,000
2004/09/29 349 349 345 347 40,000
2004/09/28 350 351 345 349 19,000
2004/09/27 353 353 345 350 37,000
2004/09/24 357 357 351 355 48,000
2004/09/22 357 357 348 357 55,000
2004/09/21 355 357 345 354 66,000
2004/09/17 352 355 352 355 28,000
2004/09/16 354 355 350 353 56,000
2004/09/15 354 356 354 354 27,000
2004/09/14 351 354 350 354 60,000
2004/09/13 354 357 353 354 23,000
2004/09/10 354 360 352 352 140,000
2004/09/09 357 360 352 352 51,000
2004/09/08 355 355 352 352 24,000
2004/09/07 352 355 351 352 29,000
2004/09/06 350 354 350 353 44,000
2004/09/03 353 355 348 349 50,000
2004/09/02 355 355 351 353 20,000
2004/09/01 355 355 352 354 25,000
2004/08/31 355 355 352 352 7,000
2004/08/30 355 356 351 355 17,000
2004/08/27 357 360 355 358 30,000
2004/08/26 351 358 351 353 17,000
2004/08/25 351 356 349 356 22,000
2004/08/24 360 360 355 356 12,000
2004/08/23 355 356 354 356 13,000
2004/08/20 360 360 355 355 51,000
2004/08/19 352 358 352 357 22,000
2004/08/18 346 349 345 347 26,000
2004/08/17 351 351 345 351 16,000
2004/08/16 351 351 342 349 23,000
2004/08/13 359 359 351 352 42,000
2004/08/12 357 364 357 359 19,000
2004/08/11 360 361 356 361 14,000
2004/08/10 355 360 355 360 13,000
2004/08/09 355 361 351 360 24,000
2004/08/06 356 365 356 358 36,000
2004/08/05 359 361 355 359 34,000
2004/08/04 362 365 355 358 50,000
2004/08/03 368 368 362 368 33,000
2004/08/02 373 374 368 370 12,000
2004/07/30 372 374 369 373 31,000
2004/07/29 365 368 365 368 29,000
2004/07/28 367 369 365 369 12,000
2004/07/27 375 375 366 367 32,000
2004/07/26 365 375 365 375 17,000
2004/07/23 376 379 369 370 42,000
2004/07/22 372 378 369 375 43,000
2004/07/21 371 373 371 373 9,000
2004/07/20 382 382 370 370 94,000
2004/07/16 371 371 367 371 32,000
2004/07/15 367 371 365 366 28,000
2004/07/14 378 381 366 366 52,000
2004/07/13 381 382 376 376 64,000
2004/07/12 375 384 373 378 65,000
2004/07/09 365 373 365 373 79,000
2004/07/08 364 364 362 362 16,000
2004/07/07 365 368 361 362 57,000
2004/07/06 364 369 364 369 31,000
2004/07/05 365 366 361 363 46,000
2004/07/02 373 373 368 368 39,000
2004/07/01 374 376 371 371 53,000
2004/06/30 370 373 369 373 46,000
2004/06/29 376 376 369 373 71,000
2004/06/28 375 376 374 376 104,000
2004/06/25 372 372 370 372 63,000
2004/06/24 369 371 367 370 38,000
2004/06/23 364 368 364 366 25,000
2004/06/22 363 368 363 365 30,000
2004/06/21 363 375 363 365 129,000
2004/06/18 358 359 355 355 66,000
2004/06/17 358 359 354 358 45,000
2004/06/16 356 360 356 358 57,000
2004/06/15 355 356 352 352 48,000
2004/06/14 355 357 352 355 39,000
2004/06/11 349 352 347 352 166,000
2004/06/10 349 352 348 352 30,000
2004/06/09 354 354 350 352 17,000
2004/06/08 355 355 350 355 19,000
2004/06/07 354 355 348 355 47,000
2004/06/04 348 349 344 349 24,000
2004/06/03 345 348 339 343 46,000
2004/06/02 352 352 344 345 29,000
2004/06/01 342 349 342 349 40,000
2004/05/31 350 350 342 347 21,000
2004/05/28 347 350 344 350 55,000
2004/05/27 349 349 344 344 47,000
2004/05/26 341 348 341 345 42,000
2004/05/25 342 345 341 341 34,000
2004/05/24 357 357 339 339 72,000
2004/05/21 342 350 337 350 50,000
2004/05/20 346 348 341 342 49,000
2004/05/19 338 350 337 340 85,000
2004/05/18 335 340 333 334 72,000
2004/05/17 337 340 331 332 34,000
2004/05/14 331 338 331 338 63,000
2004/05/13 337 339 333 334 49,000
2004/05/12 337 341 334 341 35,000
2004/05/11 327 337 325 333 53,000
2004/05/10 350 351 330 332 78,000
2004/05/07 353 361 353 353 42,000
2004/05/06 373 373 360 361 39,000
2004/04/30 374 374 360 368 113,000
2004/04/28 375 375 371 373 28,000
2004/04/27 373 374 371 374 48,000
2004/04/26 371 375 370 370 85,000
2004/04/23 372 374 369 371 53,000
2004/04/22 372 373 370 370 58,000
2004/04/21 373 375 371 371 36,000
2004/04/20 378 378 374 376 72,000
2004/04/19 373 376 369 374 95,000
2004/04/16 371 374 367 372 83,000
2004/04/15 376 376 371 371 69,000
2004/04/14 375 376 371 376 60,000
2004/04/13 375 378 374 376 61,000
2004/04/12 371 374 371 374 48,000
2004/04/09 375 375 368 374 66,000
2004/04/08 375 380 372 377 91,000
2004/04/07 371 374 369 374 86,000
2004/04/06 372 374 371 373 47,000
2004/04/05 370 376 367 371 91,000
2004/04/02 361 365 360 361 76,000
2004/04/01 360 362 356 360 61,000
2004/03/31 361 361 358 360 32,000
2004/03/30 360 361 355 356 63,000
2004/03/29 363 365 358 359 65,000
2004/03/26 365 367 360 364 49,000
2004/03/25 365 368 361 365 43,000
2004/03/24 362 365 360 360 36,000
2004/03/23 367 367 361 361 35,000
2004/03/22 368 370 364 365 40,000
2004/03/19 365 366 362 364 42,000
2004/03/18 366 366 362 366 50,000
2004/03/17 359 365 359 365 82,000
2004/03/16 366 366 358 359 42,000
2004/03/15 357 361 356 361 44,000
2004/03/12 353 360 353 354 136,000
2004/03/11 359 363 355 362 71,000
2004/03/10 367 367 364 365 43,000
2004/03/09 372 373 367 368 37,000
2004/03/08 379 381 371 371 63,000
2004/03/05 367 369 365 369 45,000
2004/03/04 357 366 357 365 75,000
2004/03/03 359 364 358 360 58,000
2004/03/02 358 362 358 360 33,000
2004/03/01 354 365 354 355 100,000
2004/02/27 349 350 346 347 71,000
2004/02/26 347 348 344 348 15,000
2004/02/25 342 347 342 347 25,000
2004/02/24 342 342 340 340 44,000
2004/02/23 349 350 343 345 31,000
2004/02/20 348 348 346 347 37,000
2004/02/19 350 350 347 347 33,000
2004/02/18 345 350 345 349 24,000
2004/02/17 345 345 342 344 37,000
2004/02/16 344 349 343 345 15,000
2004/02/13 349 349 342 342 23,000
2004/02/12 350 350 342 344 62,000
2004/02/10 343 343 339 339 13,000
2004/02/09 342 345 338 339 20,000
2004/02/06 344 344 339 339 40,000
2004/02/05 343 343 340 340 12,000
2004/02/04 343 343 340 340 17,000
2004/02/03 350 350 342 344 45,000
2004/02/02 342 348 340 348 47,000
2004/01/30 336 345 336 338 65,000
2004/01/29 339 343 334 334 51,000
2004/01/28 340 344 339 342 33,000
2004/01/27 343 345 340 341 67,000
2004/01/26 341 344 340 343 42,000
2004/01/23 344 345 341 342 36,000
2004/01/22 348 348 342 345 29,000
2004/01/21 343 346 340 343 31,000
2004/01/20 340 348 337 344 60,000
2004/01/19 342 343 339 340 46,000
2004/01/16 339 339 335 337 73,000
2004/01/15 340 342 337 337 45,000
2004/01/14 348 348 341 341 30,000
2004/01/13 349 350 347 347 21,000
2004/01/09 347 350 346 349 36,000
2004/01/08 346 349 346 346 26,000
2004/01/07 347 348 344 344 34,000
2004/01/06 353 353 347 347 55,000
2004/01/05 351 353 351 353 4,000

このページの先頭へ