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 |
---|---|---|---|---|---|
2005/12/30 | 392 | 394 | 391 | 391 | 67,000 |
2005/12/29 | 397 | 397 | 391 | 393 | 99,000 |
2005/12/28 | 392 | 393 | 386 | 391 | 75,000 |
2005/12/27 | 393 | 393 | 389 | 389 | 158,000 |
2005/12/26 | 393 | 396 | 390 | 393 | 144,000 |
2005/12/22 | 389 | 391 | 388 | 391 | 99,000 |
2005/12/21 | 389 | 393 | 388 | 389 | 139,000 |
2005/12/20 | 388 | 390 | 385 | 389 | 192,000 |
2005/12/19 | 386 | 387 | 382 | 383 | 183,000 |
2005/12/16 | 387 | 387 | 385 | 386 | 155,000 |
2005/12/15 | 395 | 395 | 388 | 388 | 158,000 |
2005/12/14 | 396 | 398 | 392 | 394 | 178,000 |
2005/12/13 | 392 | 395 | 392 | 395 | 178,000 |
2005/12/12 | 393 | 395 | 390 | 391 | 165,000 |
2005/12/09 | 397 | 397 | 388 | 391 | 237,000 |
2005/12/08 | 395 | 398 | 391 | 396 | 80,000 |
2005/12/07 | 400 | 400 | 394 | 395 | 149,000 |
2005/12/06 | 405 | 407 | 401 | 401 | 121,000 |
2005/12/05 | 406 | 409 | 403 | 405 | 208,000 |
2005/12/02 | 400 | 410 | 400 | 406 | 249,000 |
2005/12/01 | 395 | 398 | 389 | 398 | 232,000 |
2005/11/30 | 387 | 395 | 385 | 390 | 242,000 |
2005/11/29 | 381 | 387 | 379 | 385 | 251,000 |
2005/11/28 | 381 | 381 | 378 | 378 | 83,000 |
2005/11/25 | 379 | 380 | 377 | 380 | 109,000 |
2005/11/24 | 382 | 382 | 378 | 378 | 81,000 |
2005/11/22 | 382 | 384 | 379 | 380 | 79,000 |
2005/11/21 | 382 | 383 | 379 | 379 | 130,000 |
2005/11/18 | 382 | 384 | 378 | 380 | 183,000 |
2005/11/17 | 377 | 382 | 377 | 382 | 79,000 |
2005/11/16 | 375 | 380 | 375 | 379 | 110,000 |
2005/11/15 | 374 | 379 | 374 | 374 | 149,000 |
2005/11/14 | 380 | 380 | 373 | 373 | 139,000 |
2005/11/11 | 377 | 380 | 377 | 378 | 80,000 |
2005/11/10 | 380 | 380 | 375 | 377 | 95,000 |
2005/11/09 | 380 | 380 | 376 | 377 | 91,000 |
2005/11/08 | 378 | 380 | 375 | 378 | 118,000 |
2005/11/07 | 376 | 377 | 373 | 375 | 124,000 |
2005/11/04 | 379 | 380 | 375 | 378 | 146,000 |
2005/11/02 | 382 | 383 | 374 | 374 | 99,000 |
2005/11/01 | 381 | 382 | 378 | 382 | 72,000 |
2005/10/31 | 375 | 379 | 373 | 377 | 97,000 |
2005/10/28 | 376 | 376 | 371 | 371 | 66,000 |
2005/10/27 | 372 | 376 | 372 | 376 | 90,000 |
2005/10/26 | 371 | 375 | 371 | 374 | 80,000 |
2005/10/25 | 369 | 374 | 369 | 371 | 98,000 |
2005/10/24 | 372 | 375 | 368 | 369 | 70,000 |
2005/10/21 | 368 | 372 | 368 | 372 | 39,000 |
2005/10/20 | 371 | 372 | 368 | 371 | 88,000 |
2005/10/19 | 371 | 375 | 367 | 370 | 174,000 |
2005/10/18 | 372 | 374 | 370 | 371 | 76,000 |
2005/10/17 | 372 | 375 | 369 | 371 | 87,000 |
2005/10/14 | 371 | 375 | 370 | 371 | 91,000 |
2005/10/13 | 374 | 374 | 369 | 371 | 129,000 |
2005/10/12 | 377 | 377 | 371 | 374 | 147,000 |
2005/10/11 | 371 | 373 | 370 | 372 | 98,000 |
2005/10/07 | 375 | 375 | 369 | 371 | 104,000 |
2005/10/06 | 380 | 381 | 375 | 375 | 100,000 |
2005/10/05 | 383 | 383 | 379 | 379 | 102,000 |
2005/10/04 | 378 | 384 | 377 | 381 | 146,000 |
2005/10/03 | 380 | 380 | 375 | 378 | 74,000 |
2005/09/30 | 385 | 386 | 380 | 380 | 121,000 |
2005/09/29 | 386 | 389 | 382 | 389 | 110,000 |
2005/09/28 | 388 | 388 | 380 | 387 | 84,000 |
2005/09/27 | 390 | 392 | 386 | 389 | 90,000 |
2005/09/26 | 384 | 393 | 384 | 388 | 196,000 |
2005/09/22 | 380 | 383 | 379 | 381 | 142,000 |
2005/09/21 | 384 | 384 | 380 | 380 | 103,000 |
2005/09/20 | 383 | 384 | 380 | 384 | 78,000 |
2005/09/16 | 381 | 382 | 378 | 382 | 85,000 |
2005/09/15 | 375 | 380 | 375 | 380 | 78,000 |
2005/09/14 | 379 | 379 | 376 | 377 | 37,000 |
2005/09/13 | 380 | 380 | 376 | 378 | 50,000 |
2005/09/12 | 379 | 383 | 377 | 378 | 53,000 |
2005/09/09 | 376 | 379 | 375 | 376 | 259,000 |
2005/09/08 | 381 | 381 | 378 | 380 | 37,000 |
2005/09/07 | 380 | 383 | 380 | 380 | 32,000 |
2005/09/06 | 383 | 383 | 380 | 380 | 46,000 |
2005/09/05 | 384 | 384 | 379 | 382 | 53,000 |
2005/09/02 | 382 | 384 | 378 | 383 | 50,000 |
2005/09/01 | 377 | 383 | 376 | 379 | 127,000 |
2005/08/31 | 382 | 382 | 378 | 378 | 43,000 |
2005/08/30 | 381 | 383 | 380 | 380 | 32,000 |
2005/08/29 | 384 | 384 | 378 | 379 | 59,000 |
2005/08/26 | 383 | 385 | 382 | 385 | 53,000 |
2005/08/25 | 388 | 388 | 381 | 383 | 72,000 |
2005/08/24 | 385 | 390 | 385 | 390 | 95,000 |
2005/08/23 | 388 | 388 | 384 | 384 | 43,000 |
2005/08/22 | 384 | 387 | 383 | 387 | 94,000 |
2005/08/19 | 379 | 380 | 375 | 380 | 56,000 |
2005/08/18 | 381 | 385 | 380 | 382 | 67,000 |
2005/08/17 | 384 | 386 | 380 | 380 | 93,000 |
2005/08/16 | 383 | 383 | 378 | 381 | 58,000 |
2005/08/15 | 386 | 386 | 380 | 382 | 56,000 |
2005/08/12 | 378 | 385 | 378 | 384 | 77,000 |
2005/08/11 | 379 | 383 | 376 | 378 | 73,000 |
2005/08/10 | 372 | 379 | 372 | 378 | 72,000 |
2005/08/09 | 364 | 372 | 364 | 370 | 109,000 |
2005/08/08 | 364 | 364 | 358 | 363 | 112,000 |
2005/08/05 | 383 | 385 | 357 | 367 | 134,000 |
2005/08/04 | 385 | 385 | 382 | 384 | 33,000 |
2005/08/03 | 385 | 386 | 382 | 382 | 27,000 |
2005/08/02 | 387 | 388 | 384 | 385 | 52,000 |
2005/08/01 | 389 | 389 | 387 | 388 | 41,000 |
2005/07/29 | 389 | 390 | 388 | 388 | 69,000 |
2005/07/28 | 389 | 389 | 385 | 388 | 31,000 |
2005/07/27 | 386 | 390 | 386 | 389 | 70,000 |
2005/07/26 | 387 | 389 | 382 | 385 | 49,000 |
2005/07/25 | 387 | 388 | 385 | 386 | 29,000 |
2005/07/22 | 386 | 386 | 381 | 385 | 46,000 |
2005/07/21 | 384 | 385 | 384 | 384 | 59,000 |
2005/07/20 | 387 | 387 | 381 | 382 | 130,000 |
2005/07/19 | 385 | 385 | 382 | 382 | 72,000 |
2005/07/15 | 388 | 389 | 381 | 381 | 89,000 |
2005/07/14 | 390 | 391 | 387 | 387 | 51,000 |
2005/07/13 | 390 | 391 | 387 | 388 | 72,000 |
2005/07/12 | 390 | 390 | 387 | 388 | 31,000 |
2005/07/11 | 387 | 389 | 386 | 386 | 60,000 |
2005/07/08 | 385 | 387 | 384 | 384 | 49,000 |
2005/07/07 | 385 | 386 | 383 | 384 | 53,000 |
2005/07/06 | 388 | 388 | 385 | 385 | 48,000 |
2005/07/05 | 386 | 387 | 385 | 386 | 49,000 |
2005/07/04 | 386 | 390 | 385 | 387 | 59,000 |
2005/07/01 | 388 | 388 | 385 | 385 | 40,000 |
2005/06/30 | 388 | 388 | 383 | 386 | 42,000 |
2005/06/29 | 385 | 387 | 382 | 387 | 54,000 |
2005/06/28 | 381 | 385 | 381 | 385 | 30,000 |
2005/06/27 | 384 | 384 | 376 | 378 | 38,000 |
2005/06/24 | 380 | 385 | 379 | 385 | 43,000 |
2005/06/23 | 386 | 388 | 384 | 384 | 15,000 |
2005/06/22 | 385 | 386 | 379 | 385 | 70,000 |
2005/06/21 | 386 | 388 | 382 | 384 | 23,000 |
2005/06/20 | 390 | 390 | 385 | 385 | 40,000 |
2005/06/17 | 385 | 389 | 385 | 388 | 73,000 |
2005/06/16 | 388 | 388 | 382 | 382 | 31,000 |
2005/06/15 | 385 | 389 | 385 | 387 | 36,000 |
2005/06/14 | 383 | 386 | 383 | 384 | 26,000 |
2005/06/13 | 385 | 387 | 382 | 382 | 30,000 |
2005/06/10 | 386 | 386 | 383 | 386 | 83,000 |
2005/06/09 | 385 | 387 | 378 | 382 | 54,000 |
2005/06/08 | 380 | 385 | 379 | 385 | 57,000 |
2005/06/07 | 384 | 385 | 376 | 381 | 49,000 |
2005/06/06 | 381 | 385 | 381 | 383 | 39,000 |
2005/06/03 | 382 | 384 | 376 | 378 | 37,000 |
2005/06/02 | 386 | 389 | 380 | 381 | 52,000 |
2005/06/01 | 376 | 384 | 375 | 384 | 58,000 |
2005/05/31 | 371 | 377 | 371 | 377 | 63,000 |
2005/05/30 | 367 | 374 | 362 | 371 | 40,000 |
2005/05/27 | 365 | 367 | 363 | 365 | 57,000 |
2005/05/26 | 365 | 365 | 363 | 365 | 12,000 |
2005/05/25 | 364 | 369 | 362 | 363 | 41,000 |
2005/05/24 | 372 | 372 | 362 | 365 | 53,000 |
2005/05/23 | 370 | 374 | 370 | 372 | 58,000 |
2005/05/20 | 378 | 378 | 371 | 373 | 49,000 |
2005/05/19 | 372 | 376 | 370 | 373 | 48,000 |
2005/05/18 | 368 | 373 | 367 | 367 | 45,000 |
2005/05/17 | 379 | 382 | 367 | 367 | 57,000 |
2005/05/16 | 380 | 385 | 378 | 379 | 62,000 |
2005/05/13 | 379 | 381 | 377 | 380 | 31,000 |
2005/05/12 | 386 | 386 | 376 | 379 | 63,000 |
2005/05/11 | 386 | 386 | 381 | 383 | 41,000 |
2005/05/10 | 392 | 392 | 385 | 387 | 37,000 |
2005/05/09 | 393 | 393 | 382 | 387 | 63,000 |
2005/05/06 | 382 | 396 | 379 | 395 | 63,000 |
2005/05/02 | 380 | 382 | 375 | 382 | 36,000 |
2005/04/28 | 378 | 381 | 374 | 376 | 26,000 |
2005/04/27 | 380 | 382 | 379 | 381 | 42,000 |
2005/04/26 | 378 | 378 | 372 | 378 | 42,000 |
2005/04/25 | 376 | 379 | 372 | 378 | 46,000 |
2005/04/22 | 383 | 383 | 374 | 381 | 51,000 |
2005/04/21 | 366 | 374 | 366 | 371 | 62,000 |
2005/04/20 | 378 | 383 | 376 | 376 | 81,000 |
2005/04/19 | 369 | 375 | 366 | 372 | 80,000 |
2005/04/18 | 377 | 377 | 364 | 364 | 116,000 |
2005/04/15 | 384 | 385 | 374 | 377 | 173,000 |
2005/04/14 | 395 | 395 | 386 | 391 | 94,000 |
2005/04/13 | 397 | 403 | 397 | 400 | 90,000 |
2005/04/12 | 400 | 401 | 393 | 397 | 65,000 |
2005/04/11 | 405 | 405 | 397 | 402 | 66,000 |
2005/04/08 | 401 | 415 | 401 | 407 | 269,000 |
2005/04/07 | 424 | 424 | 415 | 416 | 314,000 |
2005/04/06 | 391 | 414 | 389 | 414 | 373,000 |
2005/04/05 | 396 | 397 | 385 | 388 | 162,000 |
2005/04/04 | 385 | 386 | 381 | 383 | 56,000 |
2005/04/01 | 381 | 386 | 376 | 386 | 32,000 |
2005/03/31 | 375 | 385 | 373 | 380 | 66,000 |
2005/03/30 | 374 | 377 | 370 | 375 | 49,000 |
2005/03/29 | 389 | 390 | 373 | 379 | 76,000 |
2005/03/28 | 393 | 393 | 388 | 390 | 73,000 |
2005/03/25 | 392 | 396 | 391 | 396 | 121,000 |
2005/03/24 | 392 | 392 | 391 | 391 | 64,000 |
2005/03/23 | 393 | 394 | 390 | 392 | 134,000 |
2005/03/22 | 397 | 397 | 391 | 391 | 157,000 |
2005/03/18 | 392 | 393 | 391 | 393 | 48,000 |
2005/03/17 | 391 | 392 | 390 | 391 | 53,000 |
2005/03/16 | 393 | 394 | 390 | 391 | 103,000 |
2005/03/15 | 390 | 394 | 390 | 392 | 107,000 |
2005/03/14 | 387 | 394 | 386 | 388 | 89,000 |
2005/03/11 | 388 | 389 | 384 | 385 | 197,000 |
2005/03/10 | 385 | 388 | 380 | 383 | 63,000 |
2005/03/09 | 380 | 386 | 380 | 386 | 82,000 |
2005/03/08 | 378 | 382 | 378 | 382 | 44,000 |
2005/03/07 | 382 | 383 | 377 | 382 | 54,000 |
2005/03/04 | 380 | 383 | 378 | 383 | 86,000 |
2005/03/03 | 373 | 380 | 372 | 380 | 73,000 |
2005/03/02 | 373 | 378 | 373 | 373 | 73,000 |
2005/03/01 | 379 | 379 | 374 | 375 | 75,000 |
2005/02/28 | 373 | 377 | 372 | 377 | 69,000 |
2005/02/25 | 367 | 371 | 367 | 371 | 33,000 |
2005/02/24 | 367 | 374 | 366 | 369 | 47,000 |
2005/02/23 | 366 | 368 | 361 | 368 | 66,000 |
2005/02/22 | 369 | 374 | 366 | 366 | 154,000 |
2005/02/21 | 366 | 367 | 364 | 365 | 103,000 |
2005/02/18 | 359 | 362 | 358 | 359 | 79,000 |
2005/02/17 | 356 | 360 | 356 | 358 | 45,000 |
2005/02/16 | 363 | 364 | 360 | 361 | 50,000 |
2005/02/15 | 364 | 364 | 360 | 364 | 26,000 |
2005/02/14 | 367 | 368 | 364 | 364 | 31,000 |
2005/02/10 | 365 | 368 | 362 | 367 | 44,000 |
2005/02/09 | 365 | 368 | 364 | 365 | 34,000 |
2005/02/08 | 366 | 366 | 362 | 364 | 38,000 |
2005/02/07 | 369 | 372 | 354 | 366 | 163,000 |
2005/02/04 | 369 | 372 | 368 | 370 | 83,000 |
2005/02/03 | 369 | 369 | 367 | 369 | 55,000 |
2005/02/02 | 365 | 369 | 360 | 368 | 110,000 |
2005/02/01 | 360 | 363 | 358 | 363 | 66,000 |
2005/01/31 | 359 | 361 | 356 | 357 | 66,000 |
2005/01/28 | 354 | 361 | 354 | 360 | 64,000 |
2005/01/27 | 357 | 359 | 355 | 356 | 47,000 |
2005/01/26 | 355 | 357 | 355 | 356 | 26,000 |
2005/01/25 | 355 | 357 | 352 | 357 | 46,000 |
2005/01/24 | 352 | 357 | 351 | 356 | 34,000 |
2005/01/21 | 351 | 354 | 350 | 351 | 39,000 |
2005/01/20 | 360 | 360 | 351 | 356 | 53,000 |
2005/01/19 | 353 | 360 | 351 | 360 | 99,000 |
2005/01/18 | 354 | 354 | 348 | 351 | 72,000 |
2005/01/17 | 352 | 357 | 350 | 354 | 27,000 |
2005/01/14 | 344 | 351 | 344 | 351 | 50,000 |
2005/01/13 | 354 | 354 | 348 | 349 | 53,000 |
2005/01/12 | 354 | 354 | 352 | 353 | 44,000 |
2005/01/11 | 351 | 361 | 348 | 361 | 152,000 |
2005/01/07 | 346 | 352 | 345 | 348 | 38,000 |
2005/01/06 | 341 | 345 | 340 | 344 | 69,000 |
2005/01/05 | 347 | 348 | 346 | 346 | 42,000 |
2005/01/04 | 348 | 348 | 346 | 346 | 8,000 |