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 |
|---|---|---|---|---|---|
| 2009/12/30 | 284 | 284 | 277 | 277 | 42,000 |
| 2009/12/29 | 283 | 283 | 281 | 283 | 24,000 |
| 2009/12/28 | 285 | 285 | 282 | 284 | 36,000 |
| 2009/12/25 | 283 | 284 | 282 | 284 | 21,000 |
| 2009/12/24 | 285 | 286 | 284 | 284 | 53,000 |
| 2009/12/22 | 281 | 287 | 281 | 287 | 54,000 |
| 2009/12/21 | 289 | 290 | 286 | 286 | 107,000 |
| 2009/12/18 | 280 | 286 | 278 | 286 | 98,000 |
| 2009/12/17 | 283 | 284 | 279 | 279 | 86,000 |
| 2009/12/16 | 278 | 285 | 278 | 281 | 91,000 |
| 2009/12/15 | 273 | 279 | 269 | 275 | 114,000 |
| 2009/12/14 | 284 | 284 | 273 | 280 | 88,000 |
| 2009/12/11 | 286 | 286 | 278 | 284 | 145,000 |
| 2009/12/10 | 283 | 284 | 278 | 281 | 65,000 |
| 2009/12/09 | 281 | 285 | 281 | 283 | 61,000 |
| 2009/12/08 | 284 | 287 | 273 | 280 | 87,000 |
| 2009/12/07 | 287 | 292 | 283 | 285 | 81,000 |
| 2009/12/04 | 282 | 285 | 279 | 282 | 55,000 |
| 2009/12/03 | 280 | 283 | 279 | 283 | 76,000 |
| 2009/12/02 | 278 | 283 | 272 | 280 | 61,000 |
| 2009/12/01 | 267 | 279 | 261 | 277 | 81,000 |
| 2009/11/30 | 260 | 268 | 260 | 267 | 106,000 |
| 2009/11/27 | 263 | 263 | 252 | 255 | 68,000 |
| 2009/11/26 | 254 | 258 | 252 | 258 | 32,000 |
| 2009/11/25 | 254 | 260 | 254 | 255 | 36,000 |
| 2009/11/24 | 260 | 260 | 254 | 254 | 52,000 |
| 2009/11/20 | 266 | 266 | 262 | 265 | 64,000 |
| 2009/11/19 | 260 | 266 | 260 | 266 | 64,000 |
| 2009/11/18 | 256 | 266 | 256 | 260 | 67,000 |
| 2009/11/17 | 258 | 258 | 253 | 256 | 60,000 |
| 2009/11/16 | 252 | 256 | 252 | 254 | 27,000 |
| 2009/11/13 | 255 | 258 | 254 | 256 | 58,000 |
| 2009/11/12 | 265 | 266 | 258 | 260 | 73,000 |
| 2009/11/11 | 273 | 274 | 269 | 269 | 31,000 |
| 2009/11/10 | 274 | 278 | 269 | 277 | 48,000 |
| 2009/11/09 | 274 | 274 | 269 | 271 | 26,000 |
| 2009/11/06 | 279 | 279 | 267 | 272 | 35,000 |
| 2009/11/05 | 275 | 279 | 275 | 279 | 43,000 |
| 2009/11/04 | 280 | 280 | 271 | 279 | 64,000 |
| 2009/11/02 | 283 | 283 | 279 | 282 | 59,000 |
| 2009/10/30 | 280 | 287 | 279 | 282 | 62,000 |
| 2009/10/29 | 286 | 287 | 280 | 280 | 76,000 |
| 2009/10/28 | 290 | 290 | 286 | 287 | 67,000 |
| 2009/10/27 | 290 | 290 | 286 | 289 | 107,000 |
| 2009/10/26 | 286 | 289 | 286 | 288 | 72,000 |
| 2009/10/23 | 282 | 287 | 282 | 284 | 45,000 |
| 2009/10/22 | 285 | 286 | 283 | 285 | 51,000 |
| 2009/10/21 | 283 | 286 | 280 | 285 | 40,000 |
| 2009/10/20 | 284 | 288 | 283 | 285 | 92,000 |
| 2009/10/19 | 278 | 284 | 274 | 284 | 109,000 |
| 2009/10/16 | 275 | 275 | 273 | 274 | 35,000 |
| 2009/10/15 | 272 | 273 | 272 | 273 | 46,000 |
| 2009/10/14 | 270 | 270 | 264 | 267 | 82,000 |
| 2009/10/13 | 266 | 266 | 264 | 265 | 26,000 |
| 2009/10/09 | 270 | 270 | 263 | 266 | 82,000 |
| 2009/10/08 | 266 | 267 | 265 | 266 | 55,000 |
| 2009/10/07 | 265 | 270 | 260 | 266 | 72,000 |
| 2009/10/06 | 263 | 264 | 258 | 264 | 70,000 |
| 2009/10/05 | 270 | 271 | 259 | 263 | 76,000 |
| 2009/10/02 | 270 | 271 | 268 | 270 | 55,000 |
| 2009/10/01 | 276 | 276 | 270 | 274 | 55,000 |
| 2009/09/30 | 272 | 283 | 270 | 283 | 58,000 |
| 2009/09/29 | 276 | 276 | 271 | 273 | 32,000 |
| 2009/09/28 | 275 | 276 | 266 | 275 | 110,000 |
| 2009/09/25 | 286 | 286 | 280 | 280 | 68,000 |
| 2009/09/24 | 287 | 288 | 282 | 288 | 133,000 |
| 2009/09/18 | 281 | 285 | 279 | 285 | 89,000 |
| 2009/09/17 | 280 | 283 | 280 | 283 | 44,000 |
| 2009/09/16 | 282 | 285 | 281 | 281 | 85,000 |
| 2009/09/15 | 282 | 284 | 280 | 284 | 70,000 |
| 2009/09/14 | 290 | 290 | 280 | 281 | 116,000 |
| 2009/09/11 | 290 | 292 | 286 | 289 | 151,000 |
| 2009/09/10 | 292 | 295 | 291 | 292 | 69,000 |
| 2009/09/09 | 295 | 296 | 292 | 293 | 75,000 |
| 2009/09/08 | 295 | 295 | 293 | 294 | 27,000 |
| 2009/09/07 | 292 | 293 | 291 | 292 | 58,000 |
| 2009/09/04 | 294 | 296 | 293 | 293 | 45,000 |
| 2009/09/03 | 293 | 297 | 293 | 294 | 35,000 |
| 2009/09/02 | 301 | 301 | 295 | 295 | 91,000 |
| 2009/09/01 | 301 | 305 | 300 | 303 | 79,000 |
| 2009/08/31 | 301 | 306 | 299 | 300 | 72,000 |
| 2009/08/28 | 298 | 300 | 297 | 298 | 44,000 |
| 2009/08/27 | 293 | 296 | 293 | 295 | 124,000 |
| 2009/08/26 | 300 | 300 | 292 | 296 | 157,000 |
| 2009/08/25 | 296 | 299 | 295 | 295 | 109,000 |
| 2009/08/24 | 299 | 305 | 296 | 297 | 122,000 |
| 2009/08/21 | 297 | 300 | 293 | 296 | 81,000 |
| 2009/08/20 | 299 | 302 | 298 | 300 | 158,000 |
| 2009/08/19 | 301 | 303 | 300 | 303 | 57,000 |
| 2009/08/18 | 300 | 301 | 298 | 301 | 43,000 |
| 2009/08/17 | 305 | 306 | 296 | 301 | 101,000 |
| 2009/08/14 | 301 | 305 | 301 | 305 | 41,000 |
| 2009/08/13 | 301 | 305 | 301 | 302 | 32,000 |
| 2009/08/12 | 300 | 303 | 300 | 301 | 44,000 |
| 2009/08/11 | 308 | 309 | 302 | 302 | 54,000 |
| 2009/08/10 | 306 | 306 | 301 | 305 | 46,000 |
| 2009/08/07 | 310 | 311 | 289 | 305 | 162,000 |
| 2009/08/06 | 313 | 313 | 310 | 311 | 40,000 |
| 2009/08/05 | 314 | 316 | 312 | 313 | 41,000 |
| 2009/08/04 | 321 | 321 | 312 | 313 | 69,000 |
| 2009/08/03 | 316 | 321 | 313 | 320 | 60,000 |
| 2009/07/31 | 318 | 319 | 314 | 315 | 48,000 |
| 2009/07/30 | 323 | 323 | 311 | 318 | 78,000 |
| 2009/07/29 | 318 | 324 | 318 | 324 | 132,000 |
| 2009/07/28 | 316 | 320 | 315 | 320 | 33,000 |
| 2009/07/27 | 322 | 326 | 316 | 321 | 106,000 |
| 2009/07/24 | 312 | 321 | 312 | 321 | 42,000 |
| 2009/07/23 | 314 | 323 | 314 | 317 | 114,000 |
| 2009/07/22 | 309 | 322 | 309 | 319 | 106,000 |
| 2009/07/21 | 309 | 309 | 300 | 308 | 135,000 |
| 2009/07/17 | 298 | 303 | 297 | 301 | 107,000 |
| 2009/07/16 | 294 | 302 | 294 | 296 | 39,000 |
| 2009/07/15 | 312 | 312 | 295 | 296 | 172,000 |
| 2009/07/14 | 298 | 298 | 287 | 292 | 115,000 |
| 2009/07/13 | 308 | 311 | 292 | 293 | 144,000 |
| 2009/07/10 | 304 | 308 | 303 | 304 | 71,000 |
| 2009/07/09 | 307 | 307 | 299 | 299 | 65,000 |
| 2009/07/08 | 314 | 315 | 303 | 307 | 86,000 |
| 2009/07/07 | 315 | 318 | 312 | 315 | 63,000 |
| 2009/07/06 | 303 | 318 | 303 | 315 | 150,000 |
| 2009/07/03 | 309 | 313 | 306 | 306 | 80,000 |
| 2009/07/02 | 316 | 319 | 309 | 309 | 73,000 |
| 2009/07/01 | 319 | 321 | 316 | 316 | 53,000 |
| 2009/06/30 | 320 | 322 | 319 | 320 | 27,000 |
| 2009/06/29 | 322 | 326 | 320 | 321 | 93,000 |
| 2009/06/26 | 327 | 327 | 319 | 319 | 77,000 |
| 2009/06/25 | 317 | 330 | 317 | 322 | 160,000 |
| 2009/06/24 | 294 | 316 | 294 | 313 | 233,000 |
| 2009/06/23 | 304 | 304 | 290 | 290 | 94,000 |
| 2009/06/22 | 294 | 313 | 292 | 301 | 183,000 |
| 2009/06/19 | 301 | 309 | 296 | 297 | 112,000 |
| 2009/06/18 | 307 | 307 | 301 | 303 | 30,000 |
| 2009/06/17 | 302 | 308 | 299 | 306 | 69,000 |
| 2009/06/16 | 323 | 325 | 307 | 307 | 115,000 |
| 2009/06/15 | 317 | 323 | 315 | 323 | 49,000 |
| 2009/06/12 | 321 | 322 | 311 | 315 | 118,000 |
| 2009/06/11 | 319 | 322 | 312 | 318 | 90,000 |
| 2009/06/10 | 301 | 305 | 300 | 304 | 59,000 |
| 2009/06/09 | 301 | 301 | 297 | 300 | 37,000 |
| 2009/06/08 | 295 | 303 | 295 | 300 | 48,000 |
| 2009/06/05 | 294 | 295 | 292 | 295 | 24,000 |
| 2009/06/04 | 291 | 294 | 291 | 291 | 37,000 |
| 2009/06/03 | 297 | 297 | 292 | 293 | 44,000 |
| 2009/06/02 | 301 | 303 | 297 | 299 | 88,000 |
| 2009/06/01 | 302 | 303 | 295 | 301 | 153,000 |
| 2009/05/29 | 280 | 310 | 277 | 310 | 399,000 |
| 2009/05/28 | 273 | 278 | 271 | 277 | 67,000 |
| 2009/05/27 | 271 | 275 | 270 | 270 | 51,000 |
| 2009/05/26 | 270 | 273 | 269 | 271 | 45,000 |
| 2009/05/25 | 271 | 275 | 269 | 269 | 62,000 |
| 2009/05/22 | 275 | 276 | 269 | 271 | 110,000 |
| 2009/05/21 | 280 | 280 | 270 | 272 | 122,000 |
| 2009/05/20 | 280 | 285 | 270 | 283 | 255,000 |
| 2009/05/19 | 275 | 278 | 275 | 278 | 83,000 |
| 2009/05/18 | 266 | 273 | 266 | 270 | 83,000 |
| 2009/05/15 | 266 | 267 | 264 | 265 | 35,000 |
| 2009/05/14 | 269 | 270 | 265 | 266 | 53,000 |
| 2009/05/13 | 267 | 272 | 267 | 270 | 38,000 |
| 2009/05/12 | 269 | 276 | 269 | 270 | 59,000 |
| 2009/05/11 | 271 | 278 | 271 | 274 | 24,000 |
| 2009/05/08 | 268 | 272 | 268 | 272 | 40,000 |
| 2009/05/07 | 268 | 268 | 265 | 268 | 45,000 |
| 2009/05/01 | 264 | 264 | 259 | 259 | 14,000 |
| 2009/04/30 | 261 | 263 | 260 | 261 | 34,000 |
| 2009/04/28 | 261 | 266 | 256 | 256 | 63,000 |
| 2009/04/27 | 265 | 265 | 262 | 262 | 36,000 |
| 2009/04/24 | 257 | 263 | 254 | 256 | 87,000 |
| 2009/04/23 | 249 | 260 | 249 | 258 | 69,000 |
| 2009/04/22 | 258 | 258 | 252 | 253 | 54,000 |
| 2009/04/21 | 261 | 262 | 256 | 261 | 46,000 |
| 2009/04/20 | 267 | 267 | 260 | 266 | 45,000 |
| 2009/04/17 | 267 | 269 | 266 | 267 | 47,000 |
| 2009/04/16 | 261 | 265 | 261 | 265 | 23,000 |
| 2009/04/15 | 259 | 261 | 259 | 259 | 17,000 |
| 2009/04/14 | 257 | 258 | 253 | 257 | 73,000 |
| 2009/04/13 | 267 | 267 | 261 | 262 | 47,000 |
| 2009/04/10 | 271 | 272 | 263 | 264 | 48,000 |
| 2009/04/09 | 271 | 274 | 270 | 272 | 54,000 |
| 2009/04/08 | 273 | 280 | 272 | 273 | 37,000 |
| 2009/04/07 | 283 | 284 | 277 | 277 | 69,000 |
| 2009/04/06 | 290 | 290 | 278 | 283 | 45,000 |
| 2009/04/03 | 285 | 287 | 283 | 286 | 22,000 |
| 2009/04/02 | 287 | 288 | 283 | 288 | 58,000 |
| 2009/04/01 | 280 | 282 | 277 | 278 | 24,000 |
| 2009/03/31 | 283 | 284 | 275 | 275 | 60,000 |
| 2009/03/30 | 281 | 289 | 281 | 288 | 69,000 |
| 2009/03/27 | 286 | 290 | 285 | 288 | 72,000 |
| 2009/03/26 | 288 | 290 | 286 | 290 | 53,000 |
| 2009/03/25 | 279 | 290 | 279 | 290 | 96,000 |
| 2009/03/24 | 278 | 278 | 273 | 277 | 74,000 |
| 2009/03/23 | 265 | 278 | 265 | 278 | 127,000 |
| 2009/03/19 | 263 | 263 | 255 | 260 | 51,000 |
| 2009/03/18 | 258 | 263 | 258 | 260 | 57,000 |
| 2009/03/17 | 254 | 258 | 254 | 256 | 34,000 |
| 2009/03/16 | 254 | 263 | 252 | 253 | 70,000 |
| 2009/03/13 | 236 | 246 | 233 | 244 | 124,000 |
| 2009/03/12 | 242 | 242 | 240 | 241 | 32,000 |
| 2009/03/11 | 244 | 246 | 242 | 242 | 30,000 |
| 2009/03/10 | 243 | 246 | 236 | 239 | 58,000 |
| 2009/03/09 | 245 | 248 | 242 | 248 | 44,000 |
| 2009/03/06 | 258 | 259 | 249 | 249 | 85,000 |
| 2009/03/05 | 253 | 258 | 241 | 258 | 78,000 |
| 2009/03/04 | 240 | 248 | 240 | 248 | 25,000 |
| 2009/03/03 | 240 | 245 | 239 | 245 | 17,000 |
| 2009/03/02 | 249 | 256 | 242 | 243 | 54,000 |
| 2009/02/27 | 250 | 256 | 249 | 254 | 67,000 |
| 2009/02/26 | 246 | 250 | 245 | 249 | 67,000 |
| 2009/02/25 | 239 | 246 | 239 | 246 | 35,000 |
| 2009/02/24 | 240 | 243 | 237 | 240 | 59,000 |
| 2009/02/23 | 242 | 247 | 240 | 245 | 64,000 |
| 2009/02/20 | 250 | 252 | 242 | 243 | 107,000 |
| 2009/02/19 | 245 | 248 | 245 | 247 | 40,000 |
| 2009/02/18 | 248 | 248 | 242 | 244 | 32,000 |
| 2009/02/17 | 250 | 250 | 245 | 246 | 37,000 |
| 2009/02/16 | 250 | 253 | 245 | 250 | 49,000 |
| 2009/02/13 | 252 | 252 | 245 | 245 | 90,000 |
| 2009/02/12 | 247 | 248 | 246 | 247 | 57,000 |
| 2009/02/10 | 253 | 255 | 252 | 252 | 39,000 |
| 2009/02/09 | 254 | 259 | 252 | 252 | 49,000 |
| 2009/02/06 | 262 | 270 | 257 | 259 | 88,000 |
| 2009/02/05 | 263 | 268 | 259 | 263 | 59,000 |
| 2009/02/04 | 258 | 260 | 255 | 258 | 57,000 |
| 2009/02/03 | 270 | 270 | 261 | 262 | 40,000 |
| 2009/02/02 | 277 | 277 | 270 | 272 | 88,000 |
| 2009/01/30 | 259 | 297 | 258 | 274 | 163,000 |
| 2009/01/29 | 265 | 266 | 261 | 264 | 48,000 |
| 2009/01/28 | 268 | 268 | 263 | 265 | 38,000 |
| 2009/01/27 | 266 | 266 | 262 | 265 | 77,000 |
| 2009/01/26 | 260 | 261 | 254 | 256 | 52,000 |
| 2009/01/23 | 260 | 260 | 255 | 255 | 40,000 |
| 2009/01/22 | 263 | 263 | 256 | 258 | 25,000 |
| 2009/01/21 | 254 | 259 | 252 | 253 | 38,000 |
| 2009/01/20 | 254 | 257 | 254 | 254 | 58,000 |
| 2009/01/19 | 257 | 260 | 254 | 259 | 62,000 |
| 2009/01/16 | 247 | 255 | 247 | 253 | 75,000 |
| 2009/01/15 | 256 | 256 | 245 | 250 | 86,000 |
| 2009/01/14 | 260 | 260 | 252 | 256 | 39,000 |
| 2009/01/13 | 267 | 267 | 256 | 260 | 67,000 |
| 2009/01/09 | 275 | 276 | 270 | 271 | 59,000 |
| 2009/01/08 | 285 | 286 | 278 | 278 | 48,000 |
| 2009/01/07 | 289 | 289 | 286 | 286 | 54,000 |
| 2009/01/06 | 290 | 290 | 283 | 286 | 47,000 |
| 2009/01/05 | 290 | 293 | 289 | 291 | 43,000 |