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 |
---|---|---|---|---|---|
2015/12/30 | 281 | 282 | 280 | 280 | 28,000 |
2015/12/29 | 276 | 280 | 276 | 279 | 33,000 |
2015/12/28 | 269 | 275 | 269 | 275 | 42,000 |
2015/12/25 | 275 | 275 | 268 | 270 | 124,000 |
2015/12/24 | 281 | 281 | 276 | 277 | 104,000 |
2015/12/22 | 286 | 286 | 280 | 280 | 65,000 |
2015/12/21 | 290 | 290 | 286 | 287 | 156,000 |
2015/12/18 | 286 | 292 | 286 | 289 | 168,000 |
2015/12/17 | 287 | 288 | 284 | 285 | 92,000 |
2015/12/16 | 285 | 286 | 283 | 286 | 73,000 |
2015/12/15 | 288 | 289 | 282 | 284 | 83,000 |
2015/12/14 | 288 | 289 | 284 | 286 | 89,000 |
2015/12/11 | 287 | 287 | 283 | 287 | 193,000 |
2015/12/10 | 281 | 281 | 279 | 279 | 96,000 |
2015/12/09 | 284 | 284 | 281 | 282 | 90,000 |
2015/12/08 | 285 | 286 | 283 | 283 | 82,000 |
2015/12/07 | 286 | 286 | 285 | 285 | 35,000 |
2015/12/04 | 286 | 286 | 283 | 284 | 88,000 |
2015/12/03 | 286 | 289 | 286 | 288 | 63,000 |
2015/12/02 | 286 | 287 | 285 | 286 | 70,000 |
2015/12/01 | 286 | 288 | 284 | 285 | 44,000 |
2015/11/30 | 287 | 289 | 285 | 285 | 46,000 |
2015/11/27 | 291 | 291 | 287 | 288 | 46,000 |
2015/11/26 | 286 | 289 | 285 | 286 | 52,000 |
2015/11/25 | 287 | 288 | 285 | 285 | 37,000 |
2015/11/24 | 289 | 292 | 288 | 288 | 58,000 |
2015/11/20 | 290 | 292 | 290 | 291 | 65,000 |
2015/11/19 | 296 | 296 | 287 | 293 | 97,000 |
2015/11/18 | 294 | 296 | 293 | 296 | 42,000 |
2015/11/17 | 292 | 294 | 290 | 293 | 78,000 |
2015/11/16 | 286 | 292 | 286 | 291 | 96,000 |
2015/11/13 | 285 | 288 | 285 | 288 | 49,000 |
2015/11/12 | 287 | 289 | 287 | 288 | 58,000 |
2015/11/11 | 283 | 288 | 283 | 288 | 68,000 |
2015/11/10 | 285 | 286 | 283 | 285 | 59,000 |
2015/11/09 | 281 | 285 | 280 | 285 | 99,000 |
2015/11/06 | 280 | 284 | 280 | 281 | 82,000 |
2015/11/05 | 279 | 282 | 279 | 282 | 62,000 |
2015/11/04 | 281 | 282 | 280 | 281 | 119,000 |
2015/11/02 | 280 | 282 | 279 | 280 | 82,000 |
2015/10/30 | 280 | 283 | 279 | 281 | 110,000 |
2015/10/29 | 280 | 280 | 278 | 279 | 91,000 |
2015/10/28 | 278 | 280 | 278 | 280 | 19,000 |
2015/10/27 | 280 | 280 | 279 | 279 | 45,000 |
2015/10/26 | 281 | 281 | 278 | 279 | 58,000 |
2015/10/23 | 278 | 279 | 277 | 279 | 87,000 |
2015/10/22 | 280 | 280 | 277 | 277 | 48,000 |
2015/10/21 | 278 | 280 | 278 | 280 | 44,000 |
2015/10/20 | 281 | 282 | 278 | 278 | 88,000 |
2015/10/19 | 278 | 280 | 278 | 280 | 35,000 |
2015/10/16 | 280 | 280 | 277 | 277 | 58,000 |
2015/10/15 | 275 | 278 | 275 | 278 | 68,000 |
2015/10/14 | 278 | 278 | 275 | 275 | 49,000 |
2015/10/13 | 278 | 280 | 277 | 280 | 44,000 |
2015/10/09 | 276 | 279 | 274 | 278 | 102,000 |
2015/10/08 | 276 | 277 | 274 | 275 | 51,000 |
2015/10/07 | 277 | 279 | 275 | 276 | 64,000 |
2015/10/06 | 274 | 278 | 273 | 278 | 90,000 |
2015/10/05 | 272 | 274 | 271 | 272 | 40,000 |
2015/10/02 | 272 | 272 | 270 | 272 | 67,000 |
2015/10/01 | 274 | 276 | 271 | 275 | 75,000 |
2015/09/30 | 272 | 275 | 271 | 274 | 52,000 |
2015/09/29 | 277 | 277 | 271 | 271 | 79,000 |
2015/09/28 | 279 | 282 | 276 | 280 | 54,000 |
2015/09/25 | 281 | 283 | 278 | 283 | 89,000 |
2015/09/24 | 285 | 285 | 280 | 281 | 128,000 |
2015/09/18 | 289 | 289 | 285 | 285 | 83,000 |
2015/09/17 | 292 | 293 | 288 | 293 | 74,000 |
2015/09/16 | 291 | 292 | 286 | 291 | 62,000 |
2015/09/15 | 285 | 290 | 285 | 286 | 34,000 |
2015/09/14 | 295 | 295 | 284 | 284 | 62,000 |
2015/09/11 | 296 | 297 | 293 | 295 | 144,000 |
2015/09/10 | 284 | 295 | 283 | 293 | 84,000 |
2015/09/09 | 282 | 291 | 282 | 291 | 111,000 |
2015/09/08 | 285 | 288 | 278 | 278 | 81,000 |
2015/09/07 | 281 | 286 | 277 | 283 | 119,000 |
2015/09/04 | 285 | 285 | 280 | 281 | 69,000 |
2015/09/03 | 284 | 288 | 284 | 285 | 63,000 |
2015/09/02 | 285 | 291 | 281 | 282 | 95,000 |
2015/09/01 | 292 | 293 | 287 | 287 | 70,000 |
2015/08/31 | 294 | 294 | 289 | 292 | 43,000 |
2015/08/28 | 293 | 294 | 288 | 293 | 59,000 |
2015/08/27 | 293 | 294 | 288 | 288 | 82,000 |
2015/08/26 | 284 | 291 | 284 | 290 | 118,000 |
2015/08/25 | 281 | 293 | 278 | 282 | 171,000 |
2015/08/24 | 291 | 311 | 285 | 285 | 140,000 |
2015/08/21 | 299 | 307 | 295 | 296 | 121,000 |
2015/08/20 | 311 | 311 | 305 | 305 | 90,000 |
2015/08/19 | 313 | 313 | 308 | 311 | 69,000 |
2015/08/18 | 310 | 314 | 310 | 313 | 89,000 |
2015/08/17 | 307 | 310 | 306 | 310 | 84,000 |
2015/08/14 | 307 | 307 | 306 | 307 | 23,000 |
2015/08/13 | 299 | 309 | 299 | 309 | 100,000 |
2015/08/12 | 307 | 309 | 301 | 302 | 67,000 |
2015/08/11 | 308 | 309 | 304 | 307 | 111,000 |
2015/08/10 | 301 | 307 | 301 | 307 | 134,000 |
2015/08/07 | 299 | 307 | 299 | 299 | 255,000 |
2015/08/06 | 300 | 302 | 300 | 302 | 77,000 |
2015/08/05 | 300 | 300 | 298 | 300 | 36,000 |
2015/08/04 | 300 | 301 | 298 | 301 | 51,000 |
2015/08/03 | 299 | 300 | 299 | 300 | 19,000 |
2015/07/31 | 298 | 300 | 298 | 298 | 32,000 |
2015/07/30 | 297 | 300 | 297 | 299 | 25,000 |
2015/07/29 | 298 | 300 | 297 | 297 | 38,000 |
2015/07/28 | 299 | 300 | 298 | 298 | 41,000 |
2015/07/27 | 305 | 305 | 299 | 300 | 57,000 |
2015/07/24 | 301 | 305 | 301 | 303 | 75,000 |
2015/07/23 | 300 | 304 | 300 | 301 | 85,000 |
2015/07/22 | 301 | 301 | 299 | 300 | 67,000 |
2015/07/21 | 301 | 303 | 299 | 301 | 223,000 |
2015/07/17 | 297 | 299 | 295 | 299 | 86,000 |
2015/07/16 | 298 | 298 | 296 | 298 | 62,000 |
2015/07/15 | 296 | 298 | 294 | 297 | 64,000 |
2015/07/14 | 294 | 297 | 294 | 296 | 100,000 |
2015/07/13 | 292 | 292 | 286 | 290 | 66,000 |
2015/07/10 | 290 | 290 | 286 | 287 | 113,000 |
2015/07/09 | 283 | 288 | 282 | 285 | 227,000 |
2015/07/08 | 293 | 294 | 290 | 290 | 87,000 |
2015/07/07 | 293 | 294 | 293 | 294 | 35,000 |
2015/07/06 | 294 | 295 | 291 | 291 | 114,000 |
2015/07/03 | 297 | 297 | 293 | 295 | 52,000 |
2015/07/02 | 296 | 297 | 294 | 297 | 51,000 |
2015/07/01 | 292 | 295 | 292 | 293 | 62,000 |
2015/06/30 | 291 | 292 | 291 | 292 | 65,000 |
2015/06/29 | 296 | 296 | 292 | 292 | 118,000 |
2015/06/26 | 297 | 300 | 297 | 299 | 82,000 |
2015/06/25 | 298 | 298 | 296 | 296 | 70,000 |
2015/06/24 | 299 | 299 | 297 | 298 | 118,000 |
2015/06/23 | 298 | 298 | 296 | 298 | 97,000 |
2015/06/22 | 297 | 297 | 295 | 297 | 113,000 |
2015/06/19 | 294 | 297 | 294 | 297 | 272,000 |
2015/06/18 | 293 | 294 | 292 | 292 | 80,000 |
2015/06/17 | 296 | 297 | 293 | 293 | 92,000 |
2015/06/16 | 298 | 298 | 296 | 296 | 96,000 |
2015/06/15 | 297 | 299 | 297 | 297 | 44,000 |
2015/06/12 | 299 | 300 | 298 | 299 | 191,000 |
2015/06/11 | 296 | 298 | 296 | 298 | 64,000 |
2015/06/10 | 296 | 298 | 295 | 296 | 128,000 |
2015/06/09 | 296 | 299 | 296 | 296 | 86,000 |
2015/06/08 | 295 | 298 | 295 | 296 | 101,000 |
2015/06/05 | 297 | 298 | 296 | 296 | 114,000 |
2015/06/04 | 294 | 296 | 294 | 296 | 118,000 |
2015/06/03 | 295 | 296 | 293 | 293 | 126,000 |
2015/06/02 | 298 | 298 | 294 | 294 | 120,000 |
2015/06/01 | 294 | 298 | 294 | 296 | 103,000 |
2015/05/29 | 298 | 299 | 294 | 294 | 793,000 |
2015/05/28 | 298 | 300 | 297 | 297 | 159,000 |
2015/05/27 | 298 | 298 | 296 | 297 | 66,000 |
2015/05/26 | 299 | 299 | 295 | 298 | 263,000 |
2015/05/25 | 298 | 300 | 298 | 299 | 52,000 |
2015/05/22 | 298 | 299 | 297 | 298 | 57,000 |
2015/05/21 | 297 | 299 | 296 | 297 | 141,000 |
2015/05/20 | 295 | 298 | 294 | 297 | 158,000 |
2015/05/19 | 294 | 297 | 294 | 295 | 102,000 |
2015/05/18 | 292 | 296 | 292 | 293 | 101,000 |
2015/05/15 | 291 | 293 | 291 | 292 | 94,000 |
2015/05/14 | 295 | 296 | 290 | 290 | 345,000 |
2015/05/13 | 299 | 299 | 293 | 293 | 263,000 |
2015/05/12 | 298 | 299 | 296 | 297 | 81,000 |
2015/05/11 | 304 | 304 | 296 | 296 | 178,000 |
2015/05/08 | 302 | 307 | 298 | 298 | 136,000 |
2015/05/07 | 310 | 311 | 302 | 302 | 130,000 |
2015/05/01 | 310 | 311 | 307 | 310 | 67,000 |
2015/04/30 | 310 | 311 | 309 | 311 | 59,000 |
2015/04/28 | 312 | 312 | 310 | 312 | 56,000 |
2015/04/27 | 312 | 313 | 310 | 310 | 42,000 |
2015/04/24 | 311 | 312 | 310 | 310 | 65,000 |
2015/04/23 | 311 | 313 | 310 | 311 | 47,000 |
2015/04/22 | 312 | 314 | 310 | 310 | 51,000 |
2015/04/21 | 312 | 313 | 310 | 312 | 42,000 |
2015/04/20 | 314 | 315 | 312 | 312 | 75,000 |
2015/04/17 | 314 | 315 | 312 | 315 | 39,000 |
2015/04/16 | 311 | 314 | 311 | 314 | 75,000 |
2015/04/15 | 314 | 314 | 311 | 311 | 25,000 |
2015/04/14 | 313 | 316 | 310 | 314 | 43,000 |
2015/04/13 | 312 | 313 | 311 | 312 | 24,000 |
2015/04/10 | 314 | 315 | 309 | 309 | 59,000 |
2015/04/09 | 318 | 318 | 309 | 313 | 65,000 |
2015/04/08 | 315 | 317 | 310 | 317 | 54,000 |
2015/04/07 | 315 | 315 | 309 | 313 | 57,000 |
2015/04/06 | 314 | 315 | 313 | 315 | 19,000 |
2015/04/03 | 312 | 314 | 310 | 313 | 49,000 |
2015/04/02 | 305 | 313 | 305 | 309 | 127,000 |
2015/04/01 | 310 | 314 | 305 | 310 | 73,000 |
2015/03/31 | 320 | 320 | 311 | 311 | 60,000 |
2015/03/30 | 316 | 318 | 313 | 313 | 45,000 |
2015/03/27 | 321 | 322 | 316 | 316 | 60,000 |
2015/03/26 | 330 | 330 | 323 | 326 | 77,000 |
2015/03/25 | 329 | 329 | 323 | 327 | 61,000 |
2015/03/24 | 325 | 329 | 325 | 328 | 62,000 |
2015/03/23 | 329 | 329 | 326 | 329 | 32,000 |
2015/03/20 | 327 | 330 | 324 | 329 | 64,000 |
2015/03/19 | 330 | 330 | 326 | 327 | 83,000 |
2015/03/18 | 320 | 329 | 316 | 329 | 99,000 |
2015/03/17 | 322 | 328 | 318 | 323 | 127,000 |
2015/03/16 | 310 | 327 | 310 | 322 | 346,000 |
2015/03/13 | 333 | 335 | 331 | 334 | 170,000 |
2015/03/12 | 327 | 331 | 327 | 331 | 67,000 |
2015/03/11 | 325 | 330 | 325 | 326 | 75,000 |
2015/03/10 | 329 | 331 | 329 | 329 | 56,000 |
2015/03/09 | 329 | 332 | 326 | 329 | 86,000 |
2015/03/06 | 329 | 333 | 327 | 333 | 132,000 |
2015/03/05 | 326 | 329 | 326 | 329 | 61,000 |
2015/03/04 | 327 | 328 | 326 | 326 | 35,000 |
2015/03/03 | 329 | 329 | 326 | 327 | 35,000 |
2015/03/02 | 326 | 330 | 326 | 327 | 85,000 |
2015/02/27 | 327 | 327 | 324 | 326 | 75,000 |
2015/02/26 | 325 | 327 | 323 | 327 | 118,000 |
2015/02/25 | 318 | 326 | 318 | 325 | 171,000 |
2015/02/24 | 318 | 319 | 317 | 318 | 47,000 |
2015/02/23 | 322 | 322 | 318 | 318 | 33,000 |
2015/02/20 | 322 | 322 | 318 | 321 | 78,000 |
2015/02/19 | 315 | 322 | 315 | 322 | 129,000 |
2015/02/18 | 319 | 324 | 317 | 320 | 144,000 |
2015/02/17 | 315 | 319 | 314 | 319 | 53,000 |
2015/02/16 | 313 | 316 | 311 | 316 | 72,000 |
2015/02/13 | 311 | 315 | 308 | 315 | 148,000 |
2015/02/12 | 309 | 311 | 304 | 304 | 182,000 |
2015/02/10 | 306 | 307 | 305 | 307 | 37,000 |
2015/02/09 | 306 | 306 | 304 | 305 | 32,000 |
2015/02/06 | 304 | 304 | 303 | 303 | 57,000 |
2015/02/05 | 303 | 303 | 300 | 303 | 35,000 |
2015/02/04 | 299 | 302 | 299 | 302 | 39,000 |
2015/02/03 | 302 | 302 | 298 | 298 | 33,000 |
2015/02/02 | 303 | 303 | 300 | 301 | 30,000 |
2015/01/30 | 298 | 303 | 298 | 303 | 48,000 |
2015/01/29 | 302 | 303 | 296 | 297 | 62,000 |
2015/01/28 | 297 | 302 | 297 | 302 | 61,000 |
2015/01/27 | 301 | 301 | 298 | 300 | 46,000 |
2015/01/26 | 295 | 300 | 295 | 300 | 38,000 |
2015/01/23 | 294 | 296 | 294 | 296 | 36,000 |
2015/01/22 | 295 | 295 | 292 | 294 | 60,000 |
2015/01/21 | 297 | 298 | 294 | 295 | 53,000 |
2015/01/20 | 295 | 299 | 295 | 299 | 83,000 |
2015/01/19 | 296 | 297 | 295 | 296 | 44,000 |
2015/01/16 | 295 | 297 | 294 | 294 | 95,000 |
2015/01/15 | 298 | 302 | 297 | 302 | 62,000 |
2015/01/14 | 294 | 297 | 293 | 295 | 37,000 |
2015/01/13 | 295 | 295 | 291 | 294 | 56,000 |
2015/01/09 | 293 | 298 | 293 | 294 | 64,000 |
2015/01/08 | 295 | 297 | 295 | 295 | 53,000 |
2015/01/07 | 296 | 298 | 294 | 296 | 57,000 |
2015/01/06 | 296 | 299 | 295 | 296 | 116,000 |
2015/01/05 | 300 | 300 | 293 | 296 | 57,000 |