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 |
|---|---|---|---|---|---|
| 2008/12/30 | 290 | 290 | 284 | 289 | 54,000 |
| 2008/12/29 | 289 | 290 | 283 | 290 | 83,000 |
| 2008/12/26 | 282 | 288 | 280 | 284 | 42,000 |
| 2008/12/25 | 279 | 282 | 277 | 282 | 41,000 |
| 2008/12/24 | 291 | 291 | 280 | 281 | 141,000 |
| 2008/12/22 | 302 | 303 | 289 | 294 | 222,000 |
| 2008/12/19 | 288 | 288 | 277 | 287 | 135,000 |
| 2008/12/18 | 288 | 294 | 286 | 286 | 251,000 |
| 2008/12/17 | 299 | 299 | 281 | 298 | 619,000 |
| 2008/12/16 | 246 | 288 | 245 | 279 | 924,000 |
| 2008/12/15 | 240 | 243 | 235 | 240 | 98,000 |
| 2008/12/12 | 245 | 245 | 229 | 234 | 160,000 |
| 2008/12/11 | 237 | 240 | 235 | 240 | 86,000 |
| 2008/12/10 | 236 | 236 | 228 | 233 | 90,000 |
| 2008/12/09 | 228 | 236 | 228 | 234 | 101,000 |
| 2008/12/08 | 224 | 226 | 221 | 223 | 106,000 |
| 2008/12/05 | 221 | 226 | 221 | 224 | 107,000 |
| 2008/12/04 | 225 | 227 | 223 | 225 | 87,000 |
| 2008/12/03 | 228 | 229 | 223 | 225 | 116,000 |
| 2008/12/02 | 229 | 232 | 222 | 226 | 87,000 |
| 2008/12/01 | 238 | 238 | 229 | 230 | 95,000 |
| 2008/11/28 | 242 | 245 | 238 | 241 | 84,000 |
| 2008/11/27 | 255 | 256 | 237 | 240 | 185,000 |
| 2008/11/26 | 265 | 267 | 251 | 253 | 106,000 |
| 2008/11/25 | 279 | 279 | 264 | 271 | 114,000 |
| 2008/11/21 | 271 | 279 | 265 | 279 | 78,000 |
| 2008/11/20 | 276 | 280 | 276 | 280 | 100,000 |
| 2008/11/19 | 272 | 280 | 272 | 276 | 64,000 |
| 2008/11/18 | 269 | 276 | 264 | 269 | 51,000 |
| 2008/11/17 | 263 | 274 | 263 | 269 | 36,000 |
| 2008/11/14 | 271 | 279 | 263 | 266 | 40,000 |
| 2008/11/13 | 262 | 272 | 262 | 266 | 53,000 |
| 2008/11/12 | 275 | 276 | 269 | 272 | 49,000 |
| 2008/11/11 | 281 | 285 | 275 | 279 | 73,000 |
| 2008/11/10 | 275 | 284 | 275 | 283 | 79,000 |
| 2008/11/07 | 265 | 288 | 265 | 274 | 125,000 |
| 2008/11/06 | 285 | 286 | 278 | 280 | 83,000 |
| 2008/11/05 | 297 | 298 | 282 | 288 | 180,000 |
| 2008/11/04 | 284 | 293 | 279 | 286 | 139,000 |
| 2008/10/31 | 284 | 297 | 280 | 293 | 136,000 |
| 2008/10/30 | 273 | 284 | 271 | 284 | 160,000 |
| 2008/10/29 | 285 | 285 | 267 | 282 | 134,000 |
| 2008/10/28 | 251 | 260 | 248 | 260 | 100,000 |
| 2008/10/27 | 264 | 265 | 253 | 256 | 111,000 |
| 2008/10/24 | 275 | 278 | 255 | 256 | 115,000 |
| 2008/10/23 | 278 | 291 | 270 | 290 | 97,000 |
| 2008/10/22 | 303 | 309 | 284 | 284 | 132,000 |
| 2008/10/21 | 307 | 318 | 304 | 313 | 148,000 |
| 2008/10/20 | 289 | 315 | 280 | 314 | 157,000 |
| 2008/10/17 | 271 | 280 | 265 | 279 | 193,000 |
| 2008/10/16 | 251 | 262 | 246 | 251 | 180,000 |
| 2008/10/15 | 280 | 280 | 270 | 280 | 172,000 |
| 2008/10/14 | 241 | 286 | 233 | 275 | 312,000 |
| 2008/10/10 | 220 | 224 | 210 | 211 | 141,000 |
| 2008/10/09 | 230 | 234 | 225 | 226 | 171,000 |
| 2008/10/08 | 222 | 236 | 220 | 227 | 310,000 |
| 2008/10/07 | 210 | 245 | 210 | 232 | 584,000 |
| 2008/10/06 | 310 | 310 | 275 | 280 | 89,000 |
| 2008/10/03 | 308 | 334 | 308 | 315 | 98,000 |
| 2008/10/02 | 316 | 316 | 310 | 312 | 38,000 |
| 2008/10/01 | 305 | 318 | 305 | 316 | 59,000 |
| 2008/09/30 | 302 | 315 | 295 | 310 | 52,000 |
| 2008/09/29 | 315 | 325 | 305 | 309 | 78,000 |
| 2008/09/26 | 333 | 335 | 303 | 319 | 155,000 |
| 2008/09/25 | 327 | 334 | 325 | 333 | 76,000 |
| 2008/09/24 | 339 | 339 | 329 | 335 | 67,000 |
| 2008/09/22 | 337 | 344 | 335 | 336 | 100,000 |
| 2008/09/19 | 321 | 327 | 317 | 327 | 142,000 |
| 2008/09/18 | 312 | 323 | 308 | 321 | 88,000 |
| 2008/09/17 | 310 | 315 | 302 | 312 | 69,000 |
| 2008/09/16 | 275 | 307 | 273 | 306 | 154,000 |
| 2008/09/12 | 302 | 306 | 300 | 305 | 126,000 |
| 2008/09/11 | 306 | 310 | 298 | 302 | 115,000 |
| 2008/09/10 | 297 | 307 | 297 | 304 | 85,000 |
| 2008/09/09 | 310 | 312 | 300 | 300 | 64,000 |
| 2008/09/08 | 303 | 310 | 302 | 308 | 92,000 |
| 2008/09/05 | 296 | 303 | 296 | 301 | 96,000 |
| 2008/09/04 | 306 | 311 | 303 | 305 | 75,000 |
| 2008/09/03 | 310 | 311 | 306 | 311 | 67,000 |
| 2008/09/02 | 307 | 313 | 301 | 306 | 85,000 |
| 2008/09/01 | 310 | 312 | 306 | 306 | 48,000 |
| 2008/08/29 | 314 | 320 | 314 | 318 | 93,000 |
| 2008/08/28 | 311 | 312 | 310 | 312 | 58,000 |
| 2008/08/27 | 325 | 325 | 307 | 312 | 129,000 |
| 2008/08/26 | 328 | 329 | 318 | 324 | 69,000 |
| 2008/08/25 | 330 | 336 | 325 | 332 | 80,000 |
| 2008/08/22 | 335 | 336 | 330 | 335 | 47,000 |
| 2008/08/21 | 337 | 342 | 333 | 335 | 72,000 |
| 2008/08/20 | 335 | 343 | 330 | 342 | 102,000 |
| 2008/08/19 | 332 | 337 | 326 | 337 | 87,000 |
| 2008/08/18 | 329 | 345 | 329 | 337 | 63,000 |
| 2008/08/15 | 325 | 335 | 325 | 331 | 65,000 |
| 2008/08/14 | 330 | 333 | 326 | 326 | 75,000 |
| 2008/08/13 | 335 | 338 | 329 | 335 | 80,000 |
| 2008/08/12 | 344 | 346 | 338 | 340 | 62,000 |
| 2008/08/11 | 337 | 349 | 337 | 347 | 73,000 |
| 2008/08/08 | 343 | 348 | 339 | 342 | 96,000 |
| 2008/08/07 | 353 | 353 | 343 | 348 | 119,000 |
| 2008/08/06 | 349 | 354 | 348 | 352 | 113,000 |
| 2008/08/05 | 333 | 348 | 333 | 344 | 106,000 |
| 2008/08/04 | 335 | 342 | 333 | 333 | 97,000 |
| 2008/08/01 | 342 | 347 | 333 | 337 | 92,000 |
| 2008/07/31 | 340 | 348 | 340 | 345 | 113,000 |
| 2008/07/30 | 338 | 347 | 338 | 345 | 133,000 |
| 2008/07/29 | 338 | 338 | 329 | 336 | 167,000 |
| 2008/07/28 | 356 | 357 | 345 | 346 | 102,000 |
| 2008/07/25 | 356 | 358 | 355 | 357 | 73,000 |
| 2008/07/24 | 355 | 360 | 355 | 360 | 117,000 |
| 2008/07/23 | 358 | 362 | 357 | 357 | 152,000 |
| 2008/07/22 | 355 | 356 | 350 | 355 | 152,000 |
| 2008/07/18 | 352 | 354 | 349 | 353 | 157,000 |
| 2008/07/17 | 360 | 360 | 353 | 356 | 121,000 |
| 2008/07/16 | 351 | 352 | 347 | 349 | 126,000 |
| 2008/07/15 | 348 | 354 | 346 | 348 | 180,000 |
| 2008/07/14 | 336 | 346 | 336 | 343 | 102,000 |
| 2008/07/11 | 342 | 342 | 332 | 340 | 84,000 |
| 2008/07/10 | 351 | 351 | 342 | 345 | 96,000 |
| 2008/07/09 | 357 | 358 | 352 | 352 | 57,000 |
| 2008/07/08 | 359 | 361 | 353 | 354 | 97,000 |
| 2008/07/07 | 359 | 363 | 355 | 360 | 110,000 |
| 2008/07/04 | 359 | 364 | 350 | 357 | 185,000 |
| 2008/07/03 | 364 | 367 | 351 | 355 | 357,000 |
| 2008/07/02 | 364 | 379 | 360 | 369 | 657,000 |
| 2008/07/01 | 346 | 363 | 343 | 363 | 368,000 |
| 2008/06/30 | 346 | 349 | 342 | 349 | 206,000 |
| 2008/06/27 | 334 | 345 | 330 | 345 | 166,000 |
| 2008/06/26 | 339 | 339 | 334 | 337 | 87,000 |
| 2008/06/25 | 330 | 337 | 328 | 335 | 114,000 |
| 2008/06/24 | 334 | 334 | 330 | 334 | 62,000 |
| 2008/06/23 | 328 | 337 | 322 | 331 | 94,000 |
| 2008/06/20 | 334 | 337 | 329 | 332 | 121,000 |
| 2008/06/19 | 335 | 337 | 330 | 332 | 129,000 |
| 2008/06/18 | 336 | 340 | 335 | 337 | 83,000 |
| 2008/06/17 | 342 | 342 | 331 | 335 | 161,000 |
| 2008/06/16 | 330 | 340 | 330 | 338 | 148,000 |
| 2008/06/13 | 313 | 325 | 313 | 321 | 283,000 |
| 2008/06/12 | 327 | 328 | 318 | 321 | 330,000 |
| 2008/06/11 | 323 | 330 | 323 | 328 | 107,000 |
| 2008/06/10 | 332 | 332 | 325 | 327 | 114,000 |
| 2008/06/09 | 328 | 335 | 327 | 331 | 192,000 |
| 2008/06/06 | 338 | 340 | 331 | 338 | 206,000 |
| 2008/06/05 | 342 | 343 | 332 | 335 | 177,000 |
| 2008/06/04 | 347 | 347 | 338 | 339 | 157,000 |
| 2008/06/03 | 345 | 351 | 345 | 346 | 143,000 |
| 2008/06/02 | 353 | 355 | 345 | 349 | 288,000 |
| 2008/05/30 | 338 | 352 | 332 | 351 | 562,000 |
| 2008/05/29 | 315 | 339 | 314 | 339 | 500,000 |
| 2008/05/28 | 319 | 319 | 314 | 316 | 231,000 |
| 2008/05/27 | 319 | 328 | 314 | 320 | 620,000 |
| 2008/05/26 | 312 | 329 | 305 | 320 | 1,940,000 |
| 2008/05/23 | 257 | 301 | 256 | 293 | 1,564,000 |
| 2008/05/22 | 260 | 263 | 257 | 258 | 48,000 |
| 2008/05/21 | 265 | 265 | 260 | 260 | 88,000 |
| 2008/05/20 | 270 | 270 | 267 | 268 | 68,000 |
| 2008/05/19 | 274 | 274 | 268 | 270 | 59,000 |
| 2008/05/16 | 280 | 280 | 274 | 274 | 46,000 |
| 2008/05/15 | 269 | 281 | 269 | 274 | 81,000 |
| 2008/05/14 | 267 | 268 | 263 | 267 | 66,000 |
| 2008/05/13 | 259 | 264 | 259 | 264 | 61,000 |
| 2008/05/12 | 260 | 263 | 258 | 263 | 48,000 |
| 2008/05/09 | 270 | 270 | 260 | 260 | 62,000 |
| 2008/05/08 | 269 | 272 | 267 | 267 | 46,000 |
| 2008/05/07 | 266 | 270 | 266 | 266 | 50,000 |
| 2008/05/02 | 265 | 267 | 264 | 267 | 58,000 |
| 2008/05/01 | 263 | 264 | 256 | 260 | 33,000 |
| 2008/04/30 | 264 | 268 | 262 | 262 | 47,000 |
| 2008/04/28 | 270 | 275 | 262 | 263 | 76,000 |
| 2008/04/25 | 258 | 263 | 256 | 262 | 66,000 |
| 2008/04/24 | 257 | 260 | 256 | 256 | 56,000 |
| 2008/04/23 | 255 | 262 | 254 | 259 | 53,000 |
| 2008/04/22 | 257 | 261 | 257 | 260 | 26,000 |
| 2008/04/21 | 263 | 263 | 257 | 259 | 86,000 |
| 2008/04/18 | 257 | 263 | 254 | 263 | 71,000 |
| 2008/04/17 | 263 | 263 | 259 | 261 | 43,000 |
| 2008/04/16 | 265 | 265 | 256 | 258 | 64,000 |
| 2008/04/15 | 262 | 264 | 261 | 262 | 27,000 |
| 2008/04/14 | 262 | 268 | 260 | 265 | 45,000 |
| 2008/04/11 | 269 | 271 | 265 | 271 | 53,000 |
| 2008/04/10 | 271 | 274 | 266 | 271 | 34,000 |
| 2008/04/09 | 274 | 277 | 271 | 274 | 28,000 |
| 2008/04/08 | 271 | 279 | 271 | 275 | 27,000 |
| 2008/04/07 | 266 | 277 | 266 | 274 | 35,000 |
| 2008/04/04 | 267 | 273 | 267 | 271 | 30,000 |
| 2008/04/03 | 274 | 276 | 270 | 274 | 55,000 |
| 2008/04/02 | 272 | 279 | 260 | 279 | 62,000 |
| 2008/04/01 | 262 | 269 | 260 | 269 | 39,000 |
| 2008/03/31 | 265 | 267 | 255 | 262 | 50,000 |
| 2008/03/28 | 255 | 267 | 255 | 267 | 75,000 |
| 2008/03/27 | 240 | 257 | 240 | 256 | 73,000 |
| 2008/03/26 | 237 | 245 | 235 | 245 | 64,000 |
| 2008/03/25 | 244 | 245 | 240 | 245 | 55,000 |
| 2008/03/24 | 239 | 244 | 235 | 235 | 65,000 |
| 2008/03/21 | 239 | 243 | 239 | 240 | 85,000 |
| 2008/03/19 | 237 | 244 | 232 | 239 | 65,000 |
| 2008/03/18 | 227 | 233 | 220 | 232 | 83,000 |
| 2008/03/17 | 241 | 241 | 225 | 227 | 46,000 |
| 2008/03/14 | 249 | 250 | 241 | 242 | 164,000 |
| 2008/03/13 | 247 | 248 | 244 | 244 | 84,000 |
| 2008/03/12 | 256 | 259 | 246 | 251 | 80,000 |
| 2008/03/11 | 250 | 253 | 246 | 253 | 101,000 |
| 2008/03/10 | 253 | 258 | 251 | 254 | 35,000 |
| 2008/03/07 | 252 | 255 | 250 | 252 | 55,000 |
| 2008/03/06 | 254 | 257 | 253 | 255 | 23,000 |
| 2008/03/05 | 254 | 257 | 250 | 252 | 56,000 |
| 2008/03/04 | 254 | 255 | 251 | 252 | 77,000 |
| 2008/03/03 | 251 | 256 | 248 | 254 | 120,000 |
| 2008/02/29 | 271 | 272 | 268 | 269 | 77,000 |
| 2008/02/28 | 277 | 278 | 271 | 278 | 96,000 |
| 2008/02/27 | 286 | 287 | 278 | 282 | 59,000 |
| 2008/02/26 | 295 | 295 | 281 | 281 | 77,000 |
| 2008/02/25 | 287 | 296 | 287 | 295 | 49,000 |
| 2008/02/22 | 288 | 292 | 285 | 292 | 31,000 |
| 2008/02/21 | 289 | 294 | 287 | 293 | 35,000 |
| 2008/02/20 | 299 | 299 | 287 | 287 | 61,000 |
| 2008/02/19 | 298 | 298 | 293 | 298 | 51,000 |
| 2008/02/18 | 288 | 298 | 285 | 297 | 70,000 |
| 2008/02/15 | 287 | 290 | 285 | 288 | 42,000 |
| 2008/02/14 | 281 | 293 | 281 | 290 | 57,000 |
| 2008/02/13 | 284 | 294 | 281 | 281 | 75,000 |
| 2008/02/12 | 286 | 286 | 276 | 281 | 32,000 |
| 2008/02/08 | 288 | 294 | 282 | 286 | 39,000 |
| 2008/02/07 | 292 | 292 | 287 | 291 | 37,000 |
| 2008/02/06 | 300 | 300 | 287 | 287 | 50,000 |
| 2008/02/05 | 299 | 301 | 297 | 300 | 23,000 |
| 2008/02/04 | 295 | 301 | 295 | 298 | 38,000 |
| 2008/02/01 | 287 | 300 | 287 | 298 | 64,000 |
| 2008/01/31 | 286 | 292 | 284 | 292 | 54,000 |
| 2008/01/30 | 292 | 292 | 281 | 286 | 50,000 |
| 2008/01/29 | 291 | 293 | 287 | 291 | 39,000 |
| 2008/01/28 | 289 | 290 | 286 | 286 | 91,000 |
| 2008/01/25 | 270 | 280 | 270 | 277 | 73,000 |
| 2008/01/24 | 258 | 263 | 258 | 260 | 52,000 |
| 2008/01/23 | 251 | 257 | 251 | 253 | 48,000 |
| 2008/01/22 | 268 | 268 | 248 | 248 | 63,000 |
| 2008/01/21 | 268 | 269 | 262 | 266 | 83,000 |
| 2008/01/18 | 253 | 265 | 253 | 265 | 89,000 |
| 2008/01/17 | 258 | 260 | 254 | 259 | 66,000 |
| 2008/01/16 | 261 | 261 | 250 | 253 | 94,000 |
| 2008/01/15 | 275 | 275 | 264 | 264 | 72,000 |
| 2008/01/11 | 278 | 286 | 277 | 277 | 72,000 |
| 2008/01/10 | 276 | 282 | 275 | 277 | 37,000 |
| 2008/01/09 | 264 | 276 | 261 | 276 | 87,000 |
| 2008/01/08 | 264 | 275 | 264 | 264 | 80,000 |
| 2008/01/07 | 272 | 272 | 263 | 266 | 83,000 |
| 2008/01/04 | 281 | 282 | 271 | 271 | 53,000 |