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
2007/12/28 286 290 283 286 33,000
2007/12/27 290 293 287 289 53,000
2007/12/26 283 290 283 285 36,000
2007/12/25 286 292 281 282 63,000
2007/12/21 290 290 285 285 74,000
2007/12/20 297 297 290 291 131,000
2007/12/19 291 293 291 292 77,000
2007/12/18 288 294 288 294 59,000
2007/12/17 303 303 290 293 103,000
2007/12/14 302 303 300 301 108,000
2007/12/13 305 306 301 301 56,000
2007/12/12 303 303 301 302 64,000
2007/12/11 305 309 303 303 79,000
2007/12/10 307 308 303 305 30,000
2007/12/07 304 310 304 305 35,000
2007/12/06 310 310 303 305 46,000
2007/12/05 303 304 301 304 29,000
2007/12/04 304 306 299 299 92,000
2007/12/03 304 306 300 300 37,000
2007/11/30 300 307 300 303 62,000
2007/11/29 300 305 300 303 69,000
2007/11/28 300 302 298 299 42,000
2007/11/27 299 303 296 301 70,000
2007/11/26 296 298 293 295 49,000
2007/11/22 295 302 295 300 61,000
2007/11/21 300 301 297 297 30,000
2007/11/20 305 309 300 303 104,000
2007/11/19 298 303 297 300 72,000
2007/11/16 305 305 286 297 118,000
2007/11/15 303 307 303 307 38,000
2007/11/14 307 313 302 302 61,000
2007/11/13 301 301 295 297 31,000
2007/11/12 304 304 295 298 66,000
2007/11/09 313 313 308 310 48,000
2007/11/08 314 315 305 306 47,000
2007/11/07 319 319 315 315 28,000
2007/11/06 314 319 314 316 36,000
2007/11/05 317 317 312 315 46,000
2007/11/02 316 320 315 319 107,000
2007/11/01 316 327 316 326 91,000
2007/10/31 313 318 313 313 53,000
2007/10/30 319 323 310 312 108,000
2007/10/29 319 324 318 319 73,000
2007/10/26 315 316 314 314 38,000
2007/10/25 317 317 312 313 34,000
2007/10/24 318 323 318 318 34,000
2007/10/23 317 322 311 317 41,000
2007/10/22 316 316 305 312 79,000
2007/10/19 320 320 316 319 44,000
2007/10/18 318 324 318 323 54,000
2007/10/17 325 325 321 321 39,000
2007/10/16 330 338 327 328 61,000
2007/10/15 343 343 330 333 68,000
2007/10/12 345 348 339 339 68,000
2007/10/11 342 350 338 350 83,000
2007/10/10 350 360 343 346 177,000
2007/10/09 340 344 336 339 142,000
2007/10/05 313 330 312 326 116,000
2007/10/04 316 320 316 317 24,000
2007/10/03 317 324 317 320 76,000
2007/10/02 314 315 308 313 59,000
2007/10/01 312 312 308 309 36,000
2007/09/28 316 316 310 313 41,000
2007/09/27 316 322 316 318 57,000
2007/09/26 315 319 315 319 33,000
2007/09/25 318 320 312 316 41,000
2007/09/21 313 317 312 315 32,000
2007/09/20 311 318 310 311 66,000
2007/09/19 304 310 304 309 60,000
2007/09/18 307 307 301 301 16,000
2007/09/14 306 308 302 304 102,000
2007/09/13 301 305 300 304 34,000
2007/09/12 304 308 301 301 38,000
2007/09/11 300 302 297 299 66,000
2007/09/10 298 303 296 301 33,000
2007/09/07 304 307 303 303 27,000
2007/09/06 306 307 304 304 37,000
2007/09/05 313 313 306 307 31,000
2007/09/04 315 315 311 315 30,000
2007/09/03 318 319 314 314 14,000
2007/08/31 307 313 307 313 51,000
2007/08/30 305 308 305 306 33,000
2007/08/29 301 306 301 304 47,000
2007/08/28 303 307 303 307 44,000
2007/08/27 310 311 302 304 90,000
2007/08/24 306 309 305 309 43,000
2007/08/23 308 308 303 305 27,000
2007/08/22 304 305 302 303 30,000
2007/08/21 306 306 301 304 36,000
2007/08/20 315 317 302 302 71,000
2007/08/17 309 312 300 300 92,000
2007/08/16 311 313 308 309 61,000
2007/08/15 321 321 313 314 29,000
2007/08/14 311 328 310 322 88,000
2007/08/13 314 314 308 311 61,000
2007/08/10 316 317 313 314 39,000
2007/08/09 318 320 316 317 82,000
2007/08/08 311 313 310 313 46,000
2007/08/07 315 317 313 315 49,000
2007/08/06 318 320 316 319 26,000
2007/08/03 321 321 315 318 56,000
2007/08/02 323 324 318 320 81,000
2007/08/01 322 325 319 321 37,000
2007/07/31 325 325 320 322 59,000
2007/07/30 320 323 319 323 23,000
2007/07/27 328 328 318 322 77,000
2007/07/26 331 332 327 328 41,000
2007/07/25 333 333 330 330 69,000
2007/07/24 336 336 333 334 71,000
2007/07/23 338 338 335 336 49,000
2007/07/20 350 350 340 343 131,000
2007/07/19 343 347 342 347 78,000
2007/07/18 343 344 337 339 51,000
2007/07/17 344 345 342 343 40,000
2007/07/13 340 344 339 341 63,000
2007/07/12 339 339 338 339 32,000
2007/07/11 342 342 338 338 27,000
2007/07/10 345 346 343 346 29,000
2007/07/09 346 346 344 344 25,000
2007/07/06 347 347 344 346 16,000
2007/07/05 345 347 345 347 24,000
2007/07/04 347 347 343 344 26,000
2007/07/03 347 348 344 348 28,000
2007/07/02 344 348 340 346 26,000
2007/06/29 349 349 347 349 26,000
2007/06/28 346 349 344 349 66,000
2007/06/27 348 348 340 342 77,000
2007/06/26 348 349 345 347 24,000
2007/06/25 347 350 347 347 41,000
2007/06/22 351 351 342 346 58,000
2007/06/21 349 350 346 350 54,000
2007/06/20 349 349 344 349 54,000
2007/06/19 350 350 347 349 46,000
2007/06/18 346 350 345 350 94,000
2007/06/15 343 344 341 344 25,000
2007/06/14 338 340 336 338 15,000
2007/06/13 337 339 336 337 16,000
2007/06/12 341 343 337 337 56,000
2007/06/11 340 343 340 340 34,000
2007/06/08 345 345 338 338 122,000
2007/06/07 338 342 338 341 31,000
2007/06/06 337 342 337 338 37,000
2007/06/05 338 341 333 341 52,000
2007/06/04 344 344 334 339 51,000
2007/06/01 339 342 338 340 40,000
2007/05/31 334 337 334 337 19,000
2007/05/30 331 335 331 333 44,000
2007/05/29 333 335 331 334 28,000
2007/05/28 332 335 327 331 47,000
2007/05/25 332 333 328 331 52,000
2007/05/24 333 337 332 336 36,000
2007/05/23 335 337 334 335 34,000
2007/05/22 330 334 329 331 39,000
2007/05/21 331 336 329 335 91,000
2007/05/18 331 336 327 328 150,000
2007/05/17 333 335 331 331 31,000
2007/05/16 333 334 331 332 32,000
2007/05/15 335 339 331 331 36,000
2007/05/14 334 340 334 340 42,000
2007/05/11 337 337 333 334 35,000
2007/05/10 337 340 335 338 50,000
2007/05/09 335 338 333 336 57,000
2007/05/08 332 335 332 335 34,000
2007/05/07 328 334 328 334 91,000
2007/05/02 336 339 336 338 31,000
2007/05/01 341 341 336 338 20,000
2007/04/27 340 344 340 341 49,000
2007/04/26 337 339 335 339 62,000
2007/04/25 337 339 336 338 79,000
2007/04/24 334 338 333 338 60,000
2007/04/23 337 337 334 334 44,000
2007/04/20 337 337 333 334 40,000
2007/04/19 342 342 333 337 113,000
2007/04/18 339 342 339 340 75,000
2007/04/17 341 341 336 336 62,000
2007/04/16 337 344 337 338 67,000
2007/04/13 342 343 335 335 91,000
2007/04/12 346 346 342 343 42,000
2007/04/11 345 347 344 345 43,000
2007/04/10 345 348 344 344 50,000
2007/04/09 346 350 345 346 36,000
2007/04/06 345 348 345 345 21,000
2007/04/05 348 348 345 347 38,000
2007/04/04 345 350 345 347 42,000
2007/04/03 347 347 341 341 41,000
2007/04/02 350 351 344 344 45,000
2007/03/30 349 350 348 348 16,000
2007/03/29 343 347 343 346 61,000
2007/03/28 349 351 344 344 47,000
2007/03/27 352 353 347 347 38,000
2007/03/26 349 354 349 354 48,000
2007/03/23 348 350 345 348 45,000
2007/03/22 349 350 347 348 68,000
2007/03/20 351 351 349 349 60,000
2007/03/19 354 355 351 352 102,000
2007/03/16 355 355 347 347 62,000
2007/03/15 353 356 351 353 67,000
2007/03/14 351 356 350 353 139,000
2007/03/13 356 358 353 356 136,000
2007/03/12 345 355 345 355 106,000
2007/03/09 338 346 338 343 137,000
2007/03/08 343 344 341 343 38,000
2007/03/07 347 347 340 340 97,000
2007/03/06 335 346 335 342 84,000
2007/03/05 342 342 334 334 122,000
2007/03/02 349 350 342 342 189,000
2007/03/01 353 353 349 352 189,000
2007/02/28 356 357 351 355 88,000
2007/02/27 362 367 361 366 113,000
2007/02/26 360 360 358 359 68,000
2007/02/23 361 363 358 361 107,000
2007/02/22 360 363 358 361 84,000
2007/02/21 366 366 358 359 127,000
2007/02/20 370 370 365 367 70,000
2007/02/19 364 369 363 369 71,000
2007/02/16 361 361 359 360 35,000
2007/02/15 359 361 359 360 40,000
2007/02/14 360 362 356 359 47,000
2007/02/13 354 360 354 358 49,000
2007/02/09 352 360 352 360 61,000
2007/02/08 353 358 352 354 106,000
2007/02/07 360 360 357 357 55,000
2007/02/06 355 358 354 357 28,000
2007/02/05 359 359 353 354 50,000
2007/02/02 364 366 358 359 98,000
2007/02/01 357 362 356 362 66,000
2007/01/31 363 363 355 356 57,000
2007/01/30 362 365 362 364 46,000
2007/01/29 364 365 360 361 75,000
2007/01/26 355 361 351 360 42,000
2007/01/25 360 360 357 357 56,000
2007/01/24 360 360 359 360 34,000
2007/01/23 362 364 355 359 55,000
2007/01/22 364 364 362 362 70,000
2007/01/19 355 359 355 359 38,000
2007/01/18 349 359 349 355 71,000
2007/01/17 355 355 350 353 22,000
2007/01/16 355 355 352 355 51,000
2007/01/15 349 353 348 352 54,000
2007/01/12 343 348 343 348 40,000
2007/01/11 346 346 342 342 40,000
2007/01/10 349 349 342 342 68,000
2007/01/09 344 349 344 349 67,000
2007/01/05 350 352 346 346 46,000
2007/01/04 340 348 340 348 26,000

このページの先頭へ