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 |
|---|---|---|---|---|---|
| 2013/12/30 | 346 | 346 | 337 | 342 | 82,000 |
| 2013/12/27 | 340 | 345 | 338 | 343 | 107,000 |
| 2013/12/26 | 328 | 341 | 328 | 339 | 101,000 |
| 2013/12/25 | 331 | 331 | 324 | 327 | 148,000 |
| 2013/12/24 | 333 | 333 | 330 | 331 | 87,000 |
| 2013/12/20 | 338 | 340 | 331 | 335 | 159,000 |
| 2013/12/19 | 339 | 340 | 332 | 337 | 125,000 |
| 2013/12/18 | 331 | 339 | 331 | 337 | 121,000 |
| 2013/12/17 | 333 | 334 | 332 | 334 | 67,000 |
| 2013/12/16 | 336 | 336 | 329 | 329 | 93,000 |
| 2013/12/13 | 330 | 336 | 330 | 333 | 197,000 |
| 2013/12/12 | 334 | 334 | 331 | 331 | 38,000 |
| 2013/12/11 | 332 | 335 | 331 | 334 | 42,000 |
| 2013/12/10 | 336 | 339 | 335 | 337 | 62,000 |
| 2013/12/09 | 335 | 340 | 329 | 333 | 65,000 |
| 2013/12/06 | 332 | 333 | 329 | 331 | 55,000 |
| 2013/12/05 | 338 | 344 | 333 | 333 | 66,000 |
| 2013/12/04 | 345 | 346 | 340 | 340 | 102,000 |
| 2013/12/03 | 348 | 352 | 346 | 346 | 91,000 |
| 2013/12/02 | 342 | 354 | 339 | 347 | 220,000 |
| 2013/11/29 | 346 | 346 | 337 | 342 | 89,000 |
| 2013/11/28 | 343 | 347 | 342 | 344 | 93,000 |
| 2013/11/27 | 361 | 361 | 336 | 340 | 364,000 |
| 2013/11/26 | 327 | 365 | 325 | 365 | 353,000 |
| 2013/11/25 | 332 | 333 | 329 | 330 | 36,000 |
| 2013/11/22 | 335 | 335 | 330 | 332 | 71,000 |
| 2013/11/21 | 333 | 336 | 330 | 333 | 118,000 |
| 2013/11/20 | 335 | 336 | 328 | 332 | 131,000 |
| 2013/11/19 | 333 | 336 | 329 | 335 | 75,000 |
| 2013/11/18 | 331 | 335 | 329 | 331 | 101,000 |
| 2013/11/15 | 324 | 329 | 323 | 329 | 82,000 |
| 2013/11/14 | 319 | 329 | 319 | 326 | 152,000 |
| 2013/11/13 | 318 | 322 | 318 | 318 | 78,000 |
| 2013/11/12 | 312 | 318 | 311 | 318 | 85,000 |
| 2013/11/11 | 315 | 315 | 309 | 312 | 99,000 |
| 2013/11/08 | 310 | 313 | 310 | 311 | 53,000 |
| 2013/11/07 | 315 | 318 | 314 | 316 | 57,000 |
| 2013/11/06 | 315 | 318 | 313 | 315 | 88,000 |
| 2013/11/05 | 315 | 315 | 306 | 313 | 73,000 |
| 2013/11/01 | 312 | 313 | 309 | 312 | 117,000 |
| 2013/10/31 | 315 | 316 | 311 | 312 | 84,000 |
| 2013/10/30 | 320 | 321 | 315 | 316 | 74,000 |
| 2013/10/29 | 321 | 321 | 317 | 317 | 35,000 |
| 2013/10/28 | 321 | 325 | 320 | 321 | 38,000 |
| 2013/10/25 | 323 | 324 | 321 | 321 | 66,000 |
| 2013/10/24 | 322 | 322 | 319 | 321 | 43,000 |
| 2013/10/23 | 325 | 328 | 315 | 318 | 84,000 |
| 2013/10/22 | 324 | 326 | 323 | 325 | 52,000 |
| 2013/10/21 | 324 | 324 | 320 | 324 | 87,000 |
| 2013/10/18 | 326 | 328 | 323 | 324 | 104,000 |
| 2013/10/17 | 321 | 325 | 321 | 325 | 88,000 |
| 2013/10/16 | 315 | 319 | 315 | 318 | 34,000 |
| 2013/10/15 | 319 | 324 | 316 | 318 | 46,000 |
| 2013/10/11 | 318 | 322 | 318 | 322 | 65,000 |
| 2013/10/10 | 313 | 318 | 313 | 318 | 53,000 |
| 2013/10/09 | 311 | 317 | 308 | 315 | 65,000 |
| 2013/10/08 | 313 | 316 | 307 | 315 | 81,000 |
| 2013/10/07 | 321 | 321 | 317 | 317 | 62,000 |
| 2013/10/04 | 330 | 333 | 321 | 323 | 120,000 |
| 2013/10/03 | 321 | 327 | 320 | 324 | 77,000 |
| 2013/10/02 | 323 | 328 | 320 | 323 | 105,000 |
| 2013/10/01 | 325 | 325 | 320 | 320 | 52,000 |
| 2013/09/30 | 325 | 325 | 321 | 321 | 70,000 |
| 2013/09/27 | 323 | 326 | 323 | 323 | 76,000 |
| 2013/09/26 | 326 | 328 | 319 | 326 | 70,000 |
| 2013/09/25 | 326 | 330 | 326 | 329 | 117,000 |
| 2013/09/24 | 322 | 327 | 320 | 326 | 61,000 |
| 2013/09/20 | 324 | 329 | 322 | 326 | 141,000 |
| 2013/09/19 | 320 | 322 | 317 | 322 | 96,000 |
| 2013/09/18 | 318 | 322 | 316 | 318 | 111,000 |
| 2013/09/17 | 316 | 318 | 315 | 315 | 65,000 |
| 2013/09/13 | 312 | 316 | 312 | 315 | 139,000 |
| 2013/09/12 | 312 | 315 | 311 | 315 | 70,000 |
| 2013/09/11 | 310 | 312 | 309 | 310 | 50,000 |
| 2013/09/10 | 307 | 309 | 304 | 308 | 75,000 |
| 2013/09/09 | 307 | 310 | 304 | 307 | 91,000 |
| 2013/09/06 | 306 | 306 | 301 | 305 | 30,000 |
| 2013/09/05 | 304 | 306 | 303 | 304 | 47,000 |
| 2013/09/04 | 303 | 304 | 300 | 302 | 80,000 |
| 2013/09/03 | 302 | 306 | 302 | 305 | 29,000 |
| 2013/09/02 | 303 | 303 | 301 | 302 | 28,000 |
| 2013/08/30 | 303 | 305 | 300 | 300 | 59,000 |
| 2013/08/29 | 303 | 305 | 300 | 304 | 118,000 |
| 2013/08/28 | 305 | 306 | 303 | 305 | 57,000 |
| 2013/08/27 | 307 | 309 | 305 | 309 | 54,000 |
| 2013/08/26 | 309 | 309 | 306 | 309 | 30,000 |
| 2013/08/23 | 305 | 307 | 302 | 307 | 49,000 |
| 2013/08/22 | 307 | 307 | 303 | 305 | 36,000 |
| 2013/08/21 | 308 | 308 | 304 | 304 | 37,000 |
| 2013/08/20 | 309 | 310 | 308 | 308 | 59,000 |
| 2013/08/19 | 313 | 313 | 311 | 313 | 46,000 |
| 2013/08/16 | 310 | 312 | 307 | 311 | 46,000 |
| 2013/08/15 | 310 | 312 | 308 | 311 | 31,000 |
| 2013/08/14 | 308 | 313 | 305 | 312 | 68,000 |
| 2013/08/13 | 307 | 308 | 305 | 308 | 50,000 |
| 2013/08/12 | 308 | 312 | 306 | 308 | 47,000 |
| 2013/08/09 | 314 | 320 | 306 | 308 | 82,000 |
| 2013/08/08 | 311 | 318 | 310 | 310 | 64,000 |
| 2013/08/07 | 323 | 323 | 311 | 311 | 58,000 |
| 2013/08/06 | 322 | 326 | 320 | 325 | 32,000 |
| 2013/08/05 | 325 | 328 | 318 | 326 | 25,000 |
| 2013/08/02 | 319 | 324 | 314 | 324 | 52,000 |
| 2013/08/01 | 308 | 325 | 307 | 315 | 57,000 |
| 2013/07/31 | 313 | 313 | 307 | 307 | 52,000 |
| 2013/07/30 | 307 | 315 | 305 | 313 | 77,000 |
| 2013/07/29 | 319 | 319 | 307 | 310 | 77,000 |
| 2013/07/26 | 331 | 339 | 320 | 323 | 128,000 |
| 2013/07/25 | 342 | 342 | 334 | 335 | 55,000 |
| 2013/07/24 | 341 | 343 | 336 | 342 | 36,000 |
| 2013/07/23 | 340 | 345 | 340 | 343 | 60,000 |
| 2013/07/22 | 345 | 345 | 341 | 345 | 110,000 |
| 2013/07/19 | 343 | 344 | 338 | 342 | 141,000 |
| 2013/07/18 | 341 | 343 | 339 | 342 | 102,000 |
| 2013/07/17 | 342 | 343 | 340 | 341 | 98,000 |
| 2013/07/16 | 341 | 344 | 341 | 343 | 95,000 |
| 2013/07/12 | 338 | 338 | 334 | 338 | 100,000 |
| 2013/07/11 | 334 | 335 | 331 | 333 | 73,000 |
| 2013/07/10 | 336 | 338 | 333 | 335 | 97,000 |
| 2013/07/09 | 338 | 339 | 334 | 336 | 65,000 |
| 2013/07/08 | 343 | 343 | 331 | 331 | 103,000 |
| 2013/07/05 | 325 | 333 | 325 | 331 | 92,000 |
| 2013/07/04 | 324 | 324 | 321 | 322 | 45,000 |
| 2013/07/03 | 320 | 323 | 318 | 320 | 84,000 |
| 2013/07/02 | 320 | 320 | 315 | 318 | 86,000 |
| 2013/07/01 | 318 | 320 | 315 | 319 | 56,000 |
| 2013/06/28 | 309 | 318 | 309 | 314 | 57,000 |
| 2013/06/27 | 301 | 310 | 295 | 310 | 104,000 |
| 2013/06/26 | 316 | 318 | 296 | 302 | 105,000 |
| 2013/06/25 | 314 | 320 | 302 | 309 | 70,000 |
| 2013/06/24 | 322 | 322 | 310 | 313 | 74,000 |
| 2013/06/21 | 318 | 318 | 308 | 308 | 141,000 |
| 2013/06/20 | 326 | 326 | 321 | 322 | 103,000 |
| 2013/06/19 | 330 | 333 | 324 | 328 | 96,000 |
| 2013/06/18 | 325 | 325 | 316 | 323 | 59,000 |
| 2013/06/17 | 307 | 321 | 306 | 319 | 70,000 |
| 2013/06/14 | 309 | 318 | 306 | 308 | 221,000 |
| 2013/06/13 | 310 | 318 | 300 | 301 | 98,000 |
| 2013/06/12 | 309 | 323 | 307 | 318 | 74,000 |
| 2013/06/11 | 314 | 328 | 314 | 321 | 113,000 |
| 2013/06/10 | 318 | 334 | 316 | 330 | 146,000 |
| 2013/06/07 | 306 | 317 | 294 | 299 | 314,000 |
| 2013/06/06 | 330 | 331 | 311 | 317 | 240,000 |
| 2013/06/05 | 341 | 349 | 336 | 336 | 106,000 |
| 2013/06/04 | 342 | 345 | 331 | 341 | 183,000 |
| 2013/06/03 | 356 | 358 | 343 | 343 | 139,000 |
| 2013/05/31 | 355 | 361 | 350 | 355 | 169,000 |
| 2013/05/30 | 359 | 366 | 355 | 355 | 144,000 |
| 2013/05/29 | 372 | 373 | 363 | 367 | 173,000 |
| 2013/05/28 | 365 | 365 | 356 | 356 | 128,000 |
| 2013/05/27 | 367 | 372 | 356 | 365 | 167,000 |
| 2013/05/24 | 368 | 386 | 364 | 369 | 378,000 |
| 2013/05/23 | 400 | 402 | 372 | 373 | 377,000 |
| 2013/05/22 | 410 | 411 | 398 | 400 | 193,000 |
| 2013/05/21 | 400 | 409 | 396 | 407 | 328,000 |
| 2013/05/20 | 405 | 406 | 399 | 400 | 188,000 |
| 2013/05/17 | 396 | 403 | 393 | 403 | 197,000 |
| 2013/05/16 | 400 | 400 | 380 | 393 | 366,000 |
| 2013/05/15 | 408 | 415 | 397 | 400 | 357,000 |
| 2013/05/14 | 400 | 404 | 398 | 400 | 301,000 |
| 2013/05/13 | 411 | 412 | 401 | 408 | 244,000 |
| 2013/05/10 | 416 | 417 | 405 | 409 | 332,000 |
| 2013/05/09 | 447 | 447 | 406 | 413 | 492,000 |
| 2013/05/08 | 439 | 453 | 433 | 439 | 429,000 |
| 2013/05/07 | 430 | 442 | 430 | 439 | 447,000 |
| 2013/05/02 | 411 | 425 | 411 | 424 | 216,000 |
| 2013/05/01 | 412 | 418 | 410 | 411 | 230,000 |
| 2013/04/30 | 418 | 420 | 409 | 413 | 191,000 |
| 2013/04/26 | 426 | 426 | 408 | 410 | 231,000 |
| 2013/04/25 | 421 | 428 | 420 | 425 | 250,000 |
| 2013/04/24 | 417 | 424 | 413 | 420 | 321,000 |
| 2013/04/23 | 408 | 416 | 406 | 414 | 208,000 |
| 2013/04/22 | 404 | 411 | 404 | 405 | 179,000 |
| 2013/04/19 | 400 | 406 | 400 | 404 | 138,000 |
| 2013/04/18 | 404 | 405 | 397 | 404 | 243,000 |
| 2013/04/17 | 406 | 410 | 404 | 404 | 95,000 |
| 2013/04/16 | 402 | 408 | 400 | 406 | 166,000 |
| 2013/04/15 | 406 | 412 | 406 | 410 | 152,000 |
| 2013/04/12 | 405 | 410 | 402 | 408 | 154,000 |
| 2013/04/11 | 410 | 413 | 401 | 406 | 192,000 |
| 2013/04/10 | 412 | 412 | 403 | 406 | 212,000 |
| 2013/04/09 | 418 | 418 | 408 | 412 | 180,000 |
| 2013/04/08 | 417 | 422 | 407 | 418 | 187,000 |
| 2013/04/05 | 422 | 422 | 407 | 412 | 257,000 |
| 2013/04/04 | 386 | 401 | 380 | 401 | 162,000 |
| 2013/04/03 | 388 | 400 | 388 | 394 | 192,000 |
| 2013/04/02 | 369 | 409 | 363 | 393 | 318,000 |
| 2013/04/01 | 415 | 415 | 385 | 385 | 227,000 |
| 2013/03/29 | 424 | 424 | 411 | 415 | 167,000 |
| 2013/03/28 | 433 | 433 | 417 | 422 | 171,000 |
| 2013/03/27 | 428 | 438 | 428 | 433 | 205,000 |
| 2013/03/26 | 433 | 434 | 427 | 429 | 189,000 |
| 2013/03/25 | 427 | 439 | 427 | 433 | 266,000 |
| 2013/03/22 | 424 | 436 | 420 | 422 | 311,000 |
| 2013/03/21 | 418 | 430 | 418 | 426 | 356,000 |
| 2013/03/19 | 405 | 424 | 405 | 417 | 349,000 |
| 2013/03/18 | 406 | 407 | 401 | 407 | 183,000 |
| 2013/03/15 | 408 | 408 | 403 | 406 | 169,000 |
| 2013/03/14 | 396 | 407 | 395 | 405 | 214,000 |
| 2013/03/13 | 401 | 403 | 391 | 396 | 156,000 |
| 2013/03/12 | 408 | 409 | 400 | 400 | 215,000 |
| 2013/03/11 | 403 | 416 | 403 | 405 | 369,000 |
| 2013/03/08 | 400 | 403 | 395 | 399 | 475,000 |
| 2013/03/07 | 396 | 399 | 392 | 397 | 189,000 |
| 2013/03/06 | 395 | 401 | 388 | 392 | 479,000 |
| 2013/03/05 | 382 | 396 | 379 | 391 | 453,000 |
| 2013/03/04 | 373 | 382 | 373 | 379 | 336,000 |
| 2013/03/01 | 371 | 374 | 368 | 372 | 214,000 |
| 2013/02/28 | 364 | 371 | 364 | 371 | 145,000 |
| 2013/02/27 | 361 | 365 | 361 | 364 | 114,000 |
| 2013/02/26 | 365 | 370 | 361 | 367 | 152,000 |
| 2013/02/25 | 365 | 370 | 365 | 366 | 224,000 |
| 2013/02/22 | 367 | 369 | 359 | 366 | 137,000 |
| 2013/02/21 | 368 | 370 | 366 | 368 | 146,000 |
| 2013/02/20 | 364 | 367 | 361 | 364 | 159,000 |
| 2013/02/19 | 364 | 367 | 360 | 366 | 139,000 |
| 2013/02/18 | 349 | 363 | 346 | 363 | 216,000 |
| 2013/02/15 | 344 | 344 | 330 | 341 | 189,000 |
| 2013/02/14 | 352 | 353 | 344 | 345 | 174,000 |
| 2013/02/13 | 356 | 358 | 351 | 352 | 155,000 |
| 2013/02/12 | 366 | 366 | 358 | 358 | 184,000 |
| 2013/02/08 | 372 | 372 | 351 | 355 | 347,000 |
| 2013/02/07 | 368 | 380 | 364 | 371 | 592,000 |
| 2013/02/06 | 359 | 363 | 356 | 361 | 160,000 |
| 2013/02/05 | 366 | 366 | 351 | 351 | 199,000 |
| 2013/02/04 | 373 | 373 | 365 | 366 | 168,000 |
| 2013/02/01 | 380 | 380 | 368 | 372 | 196,000 |
| 2013/01/31 | 377 | 379 | 364 | 367 | 268,000 |
| 2013/01/30 | 372 | 384 | 372 | 374 | 271,000 |
| 2013/01/29 | 372 | 383 | 367 | 370 | 362,000 |
| 2013/01/28 | 356 | 376 | 356 | 367 | 449,000 |
| 2013/01/25 | 355 | 356 | 349 | 356 | 196,000 |
| 2013/01/24 | 344 | 353 | 344 | 351 | 108,000 |
| 2013/01/23 | 348 | 350 | 342 | 342 | 100,000 |
| 2013/01/22 | 353 | 358 | 346 | 348 | 129,000 |
| 2013/01/21 | 348 | 353 | 346 | 351 | 167,000 |
| 2013/01/18 | 338 | 349 | 338 | 347 | 122,000 |
| 2013/01/17 | 343 | 345 | 332 | 335 | 168,000 |
| 2013/01/16 | 352 | 353 | 342 | 342 | 178,000 |
| 2013/01/15 | 349 | 352 | 347 | 348 | 218,000 |
| 2013/01/11 | 345 | 354 | 342 | 344 | 239,000 |
| 2013/01/10 | 328 | 343 | 328 | 343 | 153,000 |
| 2013/01/09 | 321 | 328 | 321 | 326 | 116,000 |
| 2013/01/08 | 323 | 324 | 321 | 322 | 137,000 |
| 2013/01/07 | 320 | 323 | 318 | 323 | 87,000 |
| 2013/01/04 | 321 | 321 | 315 | 319 | 112,000 |