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 |