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 |
|---|---|---|---|---|---|
| 2006/12/29 | 345 | 350 | 344 | 345 | 24,000 |
| 2006/12/28 | 350 | 350 | 343 | 345 | 42,000 |
| 2006/12/27 | 346 | 350 | 344 | 348 | 51,000 |
| 2006/12/26 | 337 | 344 | 336 | 344 | 70,000 |
| 2006/12/25 | 341 | 343 | 336 | 337 | 93,000 |
| 2006/12/22 | 346 | 350 | 345 | 349 | 110,000 |
| 2006/12/21 | 353 | 354 | 351 | 353 | 62,000 |
| 2006/12/20 | 351 | 356 | 346 | 356 | 145,000 |
| 2006/12/19 | 357 | 357 | 346 | 348 | 133,000 |
| 2006/12/18 | 358 | 358 | 352 | 356 | 90,000 |
| 2006/12/15 | 358 | 361 | 357 | 357 | 109,000 |
| 2006/12/14 | 360 | 364 | 351 | 357 | 402,000 |
| 2006/12/13 | 336 | 374 | 333 | 360 | 594,000 |
| 2006/12/12 | 333 | 333 | 331 | 333 | 30,000 |
| 2006/12/11 | 332 | 333 | 331 | 332 | 78,000 |
| 2006/12/08 | 331 | 335 | 330 | 332 | 95,000 |
| 2006/12/07 | 333 | 337 | 333 | 336 | 86,000 |
| 2006/12/06 | 330 | 332 | 327 | 332 | 88,000 |
| 2006/12/05 | 330 | 335 | 324 | 325 | 111,000 |
| 2006/12/04 | 328 | 328 | 322 | 325 | 70,000 |
| 2006/12/01 | 323 | 328 | 323 | 326 | 60,000 |
| 2006/11/30 | 325 | 325 | 321 | 322 | 42,000 |
| 2006/11/29 | 325 | 325 | 321 | 324 | 76,000 |
| 2006/11/28 | 319 | 325 | 317 | 324 | 115,000 |
| 2006/11/27 | 314 | 318 | 313 | 318 | 49,000 |
| 2006/11/24 | 311 | 315 | 310 | 310 | 44,000 |
| 2006/11/22 | 306 | 310 | 295 | 309 | 86,000 |
| 2006/11/21 | 316 | 318 | 315 | 316 | 51,000 |
| 2006/11/20 | 331 | 333 | 315 | 315 | 144,000 |
| 2006/11/17 | 322 | 330 | 321 | 326 | 121,000 |
| 2006/11/16 | 323 | 329 | 323 | 324 | 51,000 |
| 2006/11/15 | 323 | 328 | 320 | 321 | 84,000 |
| 2006/11/14 | 319 | 325 | 318 | 322 | 69,000 |
| 2006/11/13 | 319 | 319 | 313 | 317 | 97,000 |
| 2006/11/10 | 325 | 331 | 325 | 325 | 55,000 |
| 2006/11/09 | 327 | 329 | 326 | 326 | 60,000 |
| 2006/11/08 | 331 | 333 | 328 | 329 | 129,000 |
| 2006/11/07 | 333 | 333 | 331 | 332 | 30,000 |
| 2006/11/06 | 331 | 336 | 330 | 333 | 52,000 |
| 2006/11/02 | 335 | 335 | 332 | 334 | 112,000 |
| 2006/11/01 | 335 | 339 | 333 | 334 | 59,000 |
| 2006/10/31 | 331 | 338 | 330 | 335 | 89,000 |
| 2006/10/30 | 342 | 342 | 333 | 333 | 179,000 |
| 2006/10/27 | 350 | 351 | 341 | 343 | 99,000 |
| 2006/10/26 | 352 | 353 | 350 | 350 | 107,000 |
| 2006/10/25 | 344 | 350 | 343 | 348 | 89,000 |
| 2006/10/24 | 338 | 342 | 337 | 340 | 96,000 |
| 2006/10/23 | 334 | 338 | 334 | 338 | 61,000 |
| 2006/10/20 | 331 | 334 | 331 | 334 | 90,000 |
| 2006/10/19 | 333 | 336 | 331 | 336 | 86,000 |
| 2006/10/18 | 331 | 331 | 327 | 329 | 70,000 |
| 2006/10/17 | 334 | 335 | 330 | 330 | 52,000 |
| 2006/10/16 | 331 | 335 | 330 | 335 | 91,000 |
| 2006/10/13 | 328 | 328 | 321 | 325 | 132,000 |
| 2006/10/12 | 335 | 335 | 323 | 324 | 137,000 |
| 2006/10/11 | 337 | 340 | 335 | 335 | 115,000 |
| 2006/10/10 | 344 | 346 | 335 | 340 | 108,000 |
| 2006/10/06 | 351 | 354 | 348 | 349 | 43,000 |
| 2006/10/05 | 351 | 351 | 347 | 351 | 76,000 |
| 2006/10/04 | 356 | 356 | 350 | 350 | 61,000 |
| 2006/10/03 | 361 | 361 | 353 | 356 | 64,000 |
| 2006/10/02 | 360 | 361 | 356 | 360 | 39,000 |
| 2006/09/29 | 359 | 359 | 354 | 358 | 39,000 |
| 2006/09/28 | 357 | 358 | 355 | 355 | 24,000 |
| 2006/09/27 | 352 | 362 | 350 | 356 | 43,000 |
| 2006/09/26 | 353 | 355 | 349 | 349 | 35,000 |
| 2006/09/25 | 356 | 359 | 354 | 355 | 126,000 |
| 2006/09/22 | 358 | 358 | 356 | 357 | 72,000 |
| 2006/09/21 | 366 | 366 | 361 | 361 | 36,000 |
| 2006/09/20 | 369 | 369 | 362 | 364 | 127,000 |
| 2006/09/19 | 367 | 368 | 365 | 368 | 41,000 |
| 2006/09/15 | 365 | 365 | 363 | 364 | 21,000 |
| 2006/09/14 | 363 | 366 | 363 | 365 | 41,000 |
| 2006/09/13 | 369 | 369 | 364 | 364 | 18,000 |
| 2006/09/12 | 366 | 368 | 365 | 366 | 50,000 |
| 2006/09/11 | 367 | 368 | 365 | 365 | 57,000 |
| 2006/09/08 | 366 | 369 | 365 | 367 | 164,000 |
| 2006/09/07 | 372 | 373 | 368 | 371 | 69,000 |
| 2006/09/06 | 374 | 374 | 373 | 373 | 61,000 |
| 2006/09/05 | 372 | 375 | 370 | 374 | 62,000 |
| 2006/09/04 | 376 | 376 | 370 | 372 | 81,000 |
| 2006/09/01 | 377 | 377 | 373 | 374 | 14,000 |
| 2006/08/31 | 369 | 378 | 369 | 377 | 58,000 |
| 2006/08/30 | 373 | 373 | 365 | 368 | 35,000 |
| 2006/08/29 | 376 | 377 | 371 | 372 | 22,000 |
| 2006/08/28 | 384 | 384 | 373 | 373 | 61,000 |
| 2006/08/25 | 381 | 389 | 381 | 382 | 32,000 |
| 2006/08/24 | 387 | 387 | 384 | 384 | 21,000 |
| 2006/08/23 | 390 | 391 | 387 | 388 | 34,000 |
| 2006/08/22 | 383 | 390 | 383 | 389 | 49,000 |
| 2006/08/21 | 390 | 390 | 381 | 383 | 53,000 |
| 2006/08/18 | 381 | 389 | 377 | 386 | 66,000 |
| 2006/08/17 | 383 | 388 | 380 | 381 | 61,000 |
| 2006/08/16 | 381 | 383 | 378 | 383 | 25,000 |
| 2006/08/15 | 371 | 382 | 370 | 378 | 48,000 |
| 2006/08/14 | 368 | 371 | 368 | 371 | 24,000 |
| 2006/08/11 | 368 | 374 | 352 | 364 | 64,000 |
| 2006/08/10 | 375 | 376 | 373 | 373 | 43,000 |
| 2006/08/09 | 370 | 373 | 364 | 372 | 38,000 |
| 2006/08/08 | 361 | 369 | 361 | 369 | 25,000 |
| 2006/08/07 | 370 | 374 | 364 | 364 | 43,000 |
| 2006/08/04 | 372 | 375 | 372 | 375 | 35,000 |
| 2006/08/03 | 379 | 379 | 375 | 375 | 28,000 |
| 2006/08/02 | 375 | 380 | 372 | 379 | 50,000 |
| 2006/08/01 | 368 | 371 | 367 | 370 | 27,000 |
| 2006/07/31 | 371 | 371 | 366 | 367 | 28,000 |
| 2006/07/28 | 374 | 377 | 369 | 369 | 33,000 |
| 2006/07/27 | 370 | 373 | 365 | 373 | 52,000 |
| 2006/07/26 | 370 | 371 | 366 | 366 | 20,000 |
| 2006/07/25 | 370 | 375 | 370 | 375 | 17,000 |
| 2006/07/24 | 377 | 377 | 367 | 370 | 41,000 |
| 2006/07/21 | 381 | 381 | 370 | 377 | 42,000 |
| 2006/07/20 | 382 | 383 | 376 | 383 | 114,000 |
| 2006/07/19 | 368 | 371 | 364 | 367 | 84,000 |
| 2006/07/18 | 377 | 377 | 360 | 367 | 75,000 |
| 2006/07/14 | 384 | 384 | 377 | 377 | 57,000 |
| 2006/07/13 | 377 | 383 | 377 | 380 | 46,000 |
| 2006/07/12 | 382 | 382 | 377 | 379 | 32,000 |
| 2006/07/11 | 383 | 384 | 377 | 383 | 39,000 |
| 2006/07/10 | 380 | 381 | 376 | 380 | 43,000 |
| 2006/07/07 | 384 | 384 | 378 | 378 | 39,000 |
| 2006/07/06 | 378 | 382 | 373 | 382 | 44,000 |
| 2006/07/05 | 377 | 384 | 377 | 378 | 32,000 |
| 2006/07/04 | 385 | 385 | 382 | 383 | 24,000 |
| 2006/07/03 | 383 | 388 | 374 | 382 | 55,000 |
| 2006/06/30 | 391 | 391 | 380 | 382 | 53,000 |
| 2006/06/29 | 378 | 382 | 373 | 382 | 50,000 |
| 2006/06/28 | 372 | 384 | 372 | 378 | 39,000 |
| 2006/06/27 | 382 | 388 | 380 | 381 | 39,000 |
| 2006/06/26 | 379 | 386 | 375 | 380 | 20,000 |
| 2006/06/23 | 382 | 382 | 376 | 379 | 41,000 |
| 2006/06/22 | 371 | 387 | 371 | 387 | 56,000 |
| 2006/06/21 | 382 | 389 | 367 | 372 | 68,000 |
| 2006/06/20 | 380 | 390 | 375 | 379 | 210,000 |
| 2006/06/19 | 368 | 373 | 366 | 370 | 66,000 |
| 2006/06/16 | 360 | 364 | 356 | 356 | 81,000 |
| 2006/06/15 | 358 | 367 | 351 | 354 | 66,000 |
| 2006/06/14 | 352 | 359 | 351 | 356 | 48,000 |
| 2006/06/13 | 359 | 368 | 352 | 352 | 121,000 |
| 2006/06/12 | 344 | 360 | 342 | 357 | 116,000 |
| 2006/06/09 | 338 | 346 | 336 | 343 | 199,000 |
| 2006/06/08 | 360 | 366 | 344 | 348 | 206,000 |
| 2006/06/07 | 385 | 389 | 366 | 370 | 108,000 |
| 2006/06/06 | 385 | 390 | 382 | 385 | 58,000 |
| 2006/06/05 | 400 | 400 | 386 | 390 | 73,000 |
| 2006/06/02 | 392 | 395 | 358 | 395 | 148,000 |
| 2006/06/01 | 402 | 404 | 386 | 388 | 79,000 |
| 2006/05/31 | 401 | 407 | 400 | 400 | 91,000 |
| 2006/05/30 | 423 | 423 | 414 | 415 | 87,000 |
| 2006/05/29 | 426 | 431 | 419 | 421 | 97,000 |
| 2006/05/26 | 422 | 424 | 417 | 421 | 111,000 |
| 2006/05/25 | 421 | 424 | 419 | 422 | 83,000 |
| 2006/05/24 | 426 | 426 | 419 | 422 | 156,000 |
| 2006/05/23 | 430 | 440 | 427 | 427 | 146,000 |
| 2006/05/22 | 440 | 447 | 430 | 432 | 177,000 |
| 2006/05/19 | 431 | 435 | 422 | 429 | 175,000 |
| 2006/05/18 | 420 | 435 | 415 | 432 | 228,000 |
| 2006/05/17 | 429 | 434 | 418 | 424 | 246,000 |
| 2006/05/16 | 430 | 450 | 427 | 429 | 263,000 |
| 2006/05/15 | 437 | 437 | 427 | 432 | 150,000 |
| 2006/05/12 | 430 | 443 | 426 | 435 | 219,000 |
| 2006/05/11 | 458 | 460 | 441 | 444 | 285,000 |
| 2006/05/10 | 462 | 465 | 459 | 459 | 281,000 |
| 2006/05/09 | 469 | 470 | 466 | 466 | 155,000 |
| 2006/05/08 | 470 | 471 | 465 | 466 | 146,000 |
| 2006/05/02 | 470 | 474 | 465 | 467 | 196,000 |
| 2006/05/01 | 470 | 471 | 464 | 465 | 176,000 |
| 2006/04/28 | 475 | 477 | 467 | 474 | 181,000 |
| 2006/04/27 | 481 | 489 | 472 | 473 | 181,000 |
| 2006/04/26 | 473 | 479 | 469 | 479 | 161,000 |
| 2006/04/25 | 469 | 476 | 463 | 470 | 188,000 |
| 2006/04/24 | 470 | 471 | 463 | 465 | 284,000 |
| 2006/04/21 | 474 | 486 | 471 | 478 | 337,000 |
| 2006/04/20 | 481 | 482 | 466 | 479 | 613,000 |
| 2006/04/19 | 491 | 507 | 486 | 486 | 446,000 |
| 2006/04/18 | 487 | 493 | 483 | 489 | 449,000 |
| 2006/04/17 | 503 | 508 | 490 | 495 | 912,000 |
| 2006/04/14 | 520 | 528 | 507 | 510 | 1,395,000 |
| 2006/04/13 | 487 | 520 | 487 | 512 | 2,392,000 |
| 2006/04/12 | 486 | 492 | 477 | 487 | 782,000 |
| 2006/04/11 | 490 | 500 | 477 | 492 | 1,767,000 |
| 2006/04/10 | 462 | 470 | 457 | 470 | 1,778,000 |
| 2006/04/07 | 417 | 473 | 415 | 472 | 2,067,000 |
| 2006/04/06 | 398 | 420 | 398 | 419 | 326,000 |
| 2006/04/05 | 403 | 403 | 395 | 395 | 108,000 |
| 2006/04/04 | 397 | 397 | 391 | 393 | 61,000 |
| 2006/04/03 | 394 | 400 | 394 | 396 | 112,000 |
| 2006/03/31 | 397 | 400 | 393 | 397 | 126,000 |
| 2006/03/30 | 395 | 405 | 395 | 398 | 250,000 |
| 2006/03/29 | 393 | 395 | 384 | 392 | 136,000 |
| 2006/03/28 | 393 | 393 | 384 | 392 | 41,000 |
| 2006/03/27 | 393 | 395 | 392 | 395 | 69,000 |
| 2006/03/24 | 388 | 391 | 388 | 388 | 20,000 |
| 2006/03/23 | 394 | 394 | 387 | 389 | 46,000 |
| 2006/03/22 | 388 | 393 | 387 | 392 | 35,000 |
| 2006/03/20 | 388 | 392 | 386 | 392 | 99,000 |
| 2006/03/17 | 381 | 385 | 378 | 385 | 82,000 |
| 2006/03/16 | 381 | 381 | 378 | 378 | 94,000 |
| 2006/03/15 | 382 | 382 | 379 | 379 | 69,000 |
| 2006/03/14 | 390 | 390 | 384 | 387 | 35,000 |
| 2006/03/13 | 389 | 393 | 386 | 390 | 52,000 |
| 2006/03/10 | 382 | 388 | 382 | 387 | 138,000 |
| 2006/03/09 | 375 | 385 | 375 | 385 | 59,000 |
| 2006/03/08 | 375 | 378 | 375 | 377 | 26,000 |
| 2006/03/07 | 379 | 379 | 373 | 375 | 37,000 |
| 2006/03/06 | 377 | 380 | 373 | 378 | 59,000 |
| 2006/03/03 | 373 | 378 | 373 | 375 | 95,000 |
| 2006/03/02 | 375 | 376 | 374 | 374 | 31,000 |
| 2006/03/01 | 373 | 376 | 372 | 373 | 54,000 |
| 2006/02/28 | 381 | 381 | 373 | 373 | 99,000 |
| 2006/02/27 | 381 | 391 | 381 | 381 | 84,000 |
| 2006/02/24 | 378 | 379 | 373 | 376 | 33,000 |
| 2006/02/23 | 371 | 378 | 371 | 374 | 76,000 |
| 2006/02/22 | 375 | 375 | 371 | 371 | 82,000 |
| 2006/02/21 | 369 | 380 | 368 | 379 | 102,000 |
| 2006/02/20 | 385 | 386 | 367 | 371 | 130,000 |
| 2006/02/17 | 387 | 388 | 380 | 384 | 141,000 |
| 2006/02/16 | 385 | 390 | 384 | 386 | 75,000 |
| 2006/02/15 | 391 | 391 | 385 | 388 | 76,000 |
| 2006/02/14 | 390 | 395 | 384 | 390 | 104,000 |
| 2006/02/13 | 401 | 401 | 386 | 390 | 161,000 |
| 2006/02/10 | 399 | 400 | 390 | 393 | 125,000 |
| 2006/02/09 | 396 | 400 | 396 | 397 | 105,000 |
| 2006/02/08 | 401 | 401 | 395 | 395 | 74,000 |
| 2006/02/07 | 400 | 401 | 398 | 400 | 53,000 |
| 2006/02/06 | 397 | 401 | 396 | 401 | 82,000 |
| 2006/02/03 | 400 | 400 | 395 | 398 | 80,000 |
| 2006/02/02 | 399 | 400 | 398 | 400 | 75,000 |
| 2006/02/01 | 399 | 399 | 395 | 397 | 69,000 |
| 2006/01/31 | 395 | 400 | 395 | 397 | 73,000 |
| 2006/01/30 | 397 | 398 | 395 | 395 | 71,000 |
| 2006/01/27 | 395 | 400 | 395 | 399 | 73,000 |
| 2006/01/26 | 389 | 390 | 386 | 390 | 32,000 |
| 2006/01/25 | 389 | 390 | 384 | 386 | 81,000 |
| 2006/01/24 | 380 | 389 | 380 | 388 | 63,000 |
| 2006/01/23 | 390 | 391 | 379 | 379 | 142,000 |
| 2006/01/20 | 397 | 397 | 389 | 390 | 138,000 |
| 2006/01/19 | 385 | 396 | 382 | 395 | 115,000 |
| 2006/01/18 | 397 | 398 | 373 | 390 | 178,000 |
| 2006/01/17 | 407 | 408 | 397 | 397 | 138,000 |
| 2006/01/16 | 407 | 408 | 404 | 407 | 103,000 |
| 2006/01/13 | 406 | 409 | 404 | 408 | 148,000 |
| 2006/01/12 | 404 | 406 | 403 | 406 | 113,000 |
| 2006/01/11 | 403 | 404 | 402 | 404 | 74,000 |
| 2006/01/10 | 408 | 408 | 402 | 402 | 159,000 |
| 2006/01/06 | 405 | 408 | 404 | 404 | 149,000 |
| 2006/01/05 | 404 | 405 | 401 | 402 | 106,000 |
| 2006/01/04 | 396 | 402 | 395 | 399 | 97,000 |