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 |
---|---|---|---|---|---|
2016/12/30 | 2,772 | 2,783 | 2,754 | 2,783 | 5,300 |
2016/12/29 | 2,760 | 2,780 | 2,719 | 2,772 | 8,700 |
2016/12/28 | 2,747 | 2,766 | 2,740 | 2,761 | 3,200 |
2016/12/27 | 2,764 | 2,774 | 2,743 | 2,747 | 8,500 |
2016/12/26 | 2,733 | 2,750 | 2,717 | 2,750 | 7,200 |
2016/12/22 | 2,711 | 2,733 | 2,708 | 2,733 | 6,100 |
2016/12/21 | 2,756 | 2,757 | 2,731 | 2,736 | 6,100 |
2016/12/20 | 2,789 | 2,793 | 2,762 | 2,780 | 31,100 |
2016/12/19 | 2,770 | 2,779 | 2,767 | 2,779 | 14,400 |
2016/12/16 | 2,771 | 2,773 | 2,760 | 2,769 | 9,300 |
2016/12/15 | 2,770 | 2,770 | 2,736 | 2,748 | 6,900 |
2016/12/14 | 2,780 | 2,780 | 2,726 | 2,754 | 9,100 |
2016/12/13 | 2,713 | 2,748 | 2,713 | 2,748 | 10,400 |
2016/12/12 | 2,681 | 2,712 | 2,681 | 2,708 | 7,900 |
2016/12/09 | 2,671 | 2,714 | 2,671 | 2,714 | 12,600 |
2016/12/08 | 2,731 | 2,731 | 2,685 | 2,700 | 6,800 |
2016/12/07 | 2,700 | 2,723 | 2,681 | 2,681 | 8,200 |
2016/12/06 | 2,712 | 2,712 | 2,676 | 2,686 | 7,100 |
2016/12/05 | 2,685 | 2,695 | 2,667 | 2,675 | 7,500 |
2016/12/02 | 2,735 | 2,739 | 2,696 | 2,699 | 9,500 |
2016/12/01 | 2,758 | 2,760 | 2,700 | 2,731 | 10,700 |
2016/11/30 | 2,772 | 2,773 | 2,756 | 2,762 | 4,900 |
2016/11/29 | 2,792 | 2,792 | 2,754 | 2,772 | 6,700 |
2016/11/28 | 2,721 | 2,792 | 2,721 | 2,792 | 8,500 |
2016/11/25 | 2,760 | 2,760 | 2,724 | 2,734 | 10,000 |
2016/11/24 | 2,754 | 2,772 | 2,720 | 2,760 | 6,500 |
2016/11/22 | 2,783 | 2,783 | 2,739 | 2,753 | 9,600 |
2016/11/21 | 2,809 | 2,809 | 2,755 | 2,782 | 9,000 |
2016/11/18 | 2,808 | 2,808 | 2,783 | 2,787 | 7,100 |
2016/11/17 | 2,791 | 2,791 | 2,762 | 2,774 | 6,500 |
2016/11/16 | 2,775 | 2,791 | 2,775 | 2,791 | 9,300 |
2016/11/15 | 2,782 | 2,782 | 2,725 | 2,744 | 7,200 |
2016/11/14 | 2,745 | 2,787 | 2,745 | 2,774 | 8,600 |
2016/11/11 | 2,667 | 2,729 | 2,667 | 2,725 | 12,100 |
2016/11/10 | 2,659 | 2,705 | 2,657 | 2,673 | 18,500 |
2016/11/09 | 2,704 | 2,704 | 2,620 | 2,670 | 13,200 |
2016/11/08 | 2,662 | 2,699 | 2,660 | 2,661 | 7,600 |
2016/11/07 | 2,630 | 2,672 | 2,630 | 2,671 | 4,700 |
2016/11/04 | 2,658 | 2,660 | 2,620 | 2,627 | 9,000 |
2016/11/02 | 2,685 | 2,716 | 2,658 | 2,658 | 7,900 |
2016/11/01 | 2,751 | 2,751 | 2,710 | 2,717 | 11,300 |
2016/10/31 | 2,731 | 2,746 | 2,696 | 2,734 | 5,900 |
2016/10/28 | 2,689 | 2,769 | 2,689 | 2,731 | 18,700 |
2016/10/27 | 2,670 | 2,695 | 2,663 | 2,690 | 10,600 |
2016/10/26 | 2,673 | 2,677 | 2,657 | 2,670 | 8,600 |
2016/10/25 | 2,669 | 2,697 | 2,656 | 2,663 | 7,800 |
2016/10/24 | 2,654 | 2,670 | 2,639 | 2,652 | 7,400 |
2016/10/21 | 2,655 | 2,670 | 2,652 | 2,652 | 11,900 |
2016/10/20 | 2,701 | 2,703 | 2,683 | 2,688 | 12,600 |
2016/10/19 | 2,757 | 2,757 | 2,727 | 2,728 | 6,200 |
2016/10/18 | 2,726 | 2,775 | 2,726 | 2,736 | 5,700 |
2016/10/17 | 2,687 | 2,747 | 2,687 | 2,732 | 12,000 |
2016/10/14 | 2,710 | 2,710 | 2,683 | 2,689 | 11,200 |
2016/10/13 | 2,761 | 2,761 | 2,700 | 2,719 | 7,000 |
2016/10/12 | 2,786 | 2,805 | 2,706 | 2,713 | 7,400 |
2016/10/11 | 2,784 | 2,810 | 2,784 | 2,791 | 5,000 |
2016/10/07 | 2,800 | 2,837 | 2,783 | 2,818 | 2,200 |
2016/10/06 | 2,848 | 2,867 | 2,774 | 2,840 | 5,300 |
2016/10/05 | 2,849 | 2,849 | 2,800 | 2,832 | 7,100 |
2016/10/04 | 2,824 | 2,832 | 2,794 | 2,830 | 5,500 |
2016/10/03 | 2,810 | 2,822 | 2,791 | 2,798 | 3,800 |
2016/09/30 | 2,785 | 2,797 | 2,781 | 2,787 | 7,700 |
2016/09/29 | 2,812 | 2,833 | 2,786 | 2,791 | 9,000 |
2016/09/28 | 2,900 | 2,900 | 2,800 | 2,812 | 5,300 |
2016/09/28 | 1 -> 0.10 分割 | ||||
2016/09/27 | 282 | 286 | 278 | 286 | 102,000 |
2016/09/26 | 283 | 285 | 278 | 282 | 58,000 |
2016/09/23 | 282 | 286 | 279 | 286 | 100,000 |
2016/09/21 | 273 | 282 | 272 | 282 | 78,000 |
2016/09/20 | 277 | 281 | 276 | 277 | 145,000 |
2016/09/16 | 269 | 277 | 268 | 277 | 75,000 |
2016/09/15 | 267 | 272 | 265 | 269 | 49,000 |
2016/09/14 | 265 | 271 | 265 | 268 | 32,000 |
2016/09/13 | 266 | 273 | 266 | 268 | 37,000 |
2016/09/12 | 266 | 268 | 266 | 266 | 29,000 |
2016/09/09 | 271 | 274 | 271 | 272 | 94,000 |
2016/09/08 | 275 | 277 | 275 | 276 | 32,000 |
2016/09/07 | 277 | 278 | 274 | 275 | 67,000 |
2016/09/06 | 275 | 279 | 274 | 276 | 42,000 |
2016/09/05 | 267 | 287 | 267 | 273 | 127,000 |
2016/09/02 | 268 | 270 | 268 | 268 | 18,000 |
2016/09/01 | 265 | 268 | 265 | 268 | 25,000 |
2016/08/31 | 263 | 267 | 263 | 265 | 37,000 |
2016/08/30 | 264 | 265 | 261 | 264 | 69,000 |
2016/08/29 | 262 | 262 | 257 | 259 | 71,000 |
2016/08/26 | 259 | 259 | 255 | 257 | 51,000 |
2016/08/25 | 258 | 263 | 258 | 260 | 36,000 |
2016/08/24 | 259 | 260 | 258 | 258 | 20,000 |
2016/08/23 | 258 | 262 | 258 | 258 | 57,000 |
2016/08/22 | 260 | 262 | 258 | 261 | 75,000 |
2016/08/19 | 260 | 262 | 259 | 261 | 78,000 |
2016/08/18 | 260 | 262 | 260 | 260 | 45,000 |
2016/08/17 | 260 | 263 | 258 | 260 | 59,000 |
2016/08/16 | 267 | 267 | 261 | 261 | 76,000 |
2016/08/15 | 268 | 270 | 267 | 269 | 39,000 |
2016/08/12 | 270 | 271 | 266 | 268 | 54,000 |
2016/08/10 | 268 | 271 | 265 | 268 | 66,000 |
2016/08/09 | 275 | 275 | 268 | 273 | 39,000 |
2016/08/08 | 271 | 277 | 271 | 275 | 51,000 |
2016/08/05 | 277 | 277 | 267 | 268 | 61,000 |
2016/08/04 | 274 | 275 | 268 | 273 | 34,000 |
2016/08/03 | 278 | 278 | 273 | 274 | 27,000 |
2016/08/02 | 284 | 284 | 279 | 279 | 18,000 |
2016/08/01 | 278 | 285 | 278 | 282 | 22,000 |
2016/07/29 | 281 | 287 | 278 | 285 | 41,000 |
2016/07/28 | 281 | 284 | 278 | 281 | 53,000 |
2016/07/27 | 284 | 289 | 284 | 286 | 53,000 |
2016/07/26 | 290 | 290 | 283 | 283 | 41,000 |
2016/07/25 | 286 | 290 | 286 | 290 | 30,000 |
2016/07/22 | 285 | 289 | 285 | 288 | 48,000 |
2016/07/21 | 296 | 296 | 289 | 293 | 38,000 |
2016/07/20 | 297 | 297 | 294 | 296 | 132,000 |
2016/07/19 | 290 | 296 | 290 | 296 | 77,000 |
2016/07/15 | 292 | 293 | 289 | 290 | 76,000 |
2016/07/14 | 284 | 290 | 284 | 288 | 92,000 |
2016/07/13 | 283 | 284 | 281 | 283 | 73,000 |
2016/07/12 | 277 | 282 | 276 | 277 | 78,000 |
2016/07/11 | 274 | 285 | 270 | 277 | 75,000 |
2016/07/08 | 280 | 280 | 274 | 274 | 38,000 |
2016/07/07 | 281 | 281 | 275 | 276 | 53,000 |
2016/07/06 | 280 | 287 | 277 | 284 | 87,000 |
2016/07/05 | 273 | 285 | 273 | 284 | 83,000 |
2016/07/04 | 277 | 277 | 273 | 277 | 33,000 |
2016/07/01 | 277 | 278 | 274 | 278 | 27,000 |
2016/06/30 | 277 | 278 | 272 | 274 | 61,000 |
2016/06/29 | 273 | 277 | 273 | 274 | 32,000 |
2016/06/28 | 264 | 274 | 263 | 269 | 85,000 |
2016/06/27 | 264 | 273 | 260 | 266 | 83,000 |
2016/06/24 | 269 | 270 | 250 | 252 | 134,000 |
2016/06/23 | 276 | 276 | 267 | 270 | 57,000 |
2016/06/22 | 279 | 279 | 270 | 273 | 65,000 |
2016/06/21 | 276 | 279 | 274 | 277 | 34,000 |
2016/06/20 | 281 | 284 | 275 | 275 | 94,000 |
2016/06/17 | 271 | 275 | 270 | 275 | 56,000 |
2016/06/16 | 283 | 283 | 268 | 270 | 114,000 |
2016/06/15 | 282 | 284 | 280 | 281 | 58,000 |
2016/06/14 | 276 | 282 | 274 | 281 | 96,000 |
2016/06/13 | 279 | 283 | 274 | 274 | 68,000 |
2016/06/10 | 279 | 288 | 279 | 287 | 122,000 |
2016/06/09 | 282 | 286 | 279 | 282 | 44,000 |
2016/06/08 | 285 | 285 | 277 | 280 | 40,000 |
2016/06/07 | 286 | 286 | 279 | 281 | 41,000 |
2016/06/06 | 281 | 282 | 276 | 280 | 50,000 |
2016/06/03 | 277 | 284 | 272 | 282 | 41,000 |
2016/06/02 | 290 | 290 | 277 | 277 | 91,000 |
2016/06/01 | 295 | 296 | 293 | 294 | 38,000 |
2016/05/31 | 295 | 295 | 292 | 295 | 57,000 |
2016/05/30 | 294 | 297 | 291 | 294 | 36,000 |
2016/05/27 | 295 | 296 | 294 | 295 | 50,000 |
2016/05/26 | 294 | 296 | 291 | 292 | 98,000 |
2016/05/25 | 294 | 298 | 292 | 295 | 38,000 |
2016/05/24 | 296 | 298 | 292 | 294 | 78,000 |
2016/05/23 | 296 | 298 | 294 | 297 | 68,000 |
2016/05/20 | 296 | 298 | 294 | 296 | 116,000 |
2016/05/19 | 295 | 298 | 294 | 296 | 85,000 |
2016/05/18 | 293 | 296 | 291 | 295 | 107,000 |
2016/05/17 | 288 | 294 | 285 | 293 | 83,000 |
2016/05/16 | 285 | 292 | 284 | 290 | 122,000 |
2016/05/13 | 285 | 286 | 278 | 285 | 78,000 |
2016/05/12 | 284 | 286 | 278 | 286 | 125,000 |
2016/05/11 | 269 | 284 | 269 | 281 | 203,000 |
2016/05/10 | 254 | 295 | 253 | 265 | 466,000 |
2016/05/09 | 257 | 258 | 254 | 256 | 14,000 |
2016/05/06 | 253 | 261 | 253 | 257 | 46,000 |
2016/05/02 | 259 | 259 | 251 | 251 | 94,000 |
2016/04/28 | 268 | 269 | 260 | 262 | 52,000 |
2016/04/27 | 270 | 270 | 264 | 267 | 47,000 |
2016/04/26 | 269 | 269 | 265 | 269 | 25,000 |
2016/04/25 | 270 | 270 | 266 | 269 | 23,000 |
2016/04/22 | 267 | 273 | 267 | 270 | 66,000 |
2016/04/21 | 262 | 267 | 262 | 267 | 70,000 |
2016/04/20 | 262 | 263 | 258 | 258 | 94,000 |
2016/04/19 | 256 | 261 | 256 | 261 | 71,000 |
2016/04/18 | 252 | 253 | 250 | 253 | 33,000 |
2016/04/15 | 253 | 256 | 252 | 256 | 34,000 |
2016/04/14 | 249 | 255 | 249 | 255 | 51,000 |
2016/04/13 | 246 | 250 | 246 | 246 | 45,000 |
2016/04/12 | 244 | 247 | 244 | 246 | 51,000 |
2016/04/11 | 244 | 245 | 242 | 245 | 59,000 |
2016/04/08 | 242 | 249 | 242 | 245 | 61,000 |
2016/04/07 | 243 | 246 | 243 | 244 | 33,000 |
2016/04/06 | 246 | 247 | 241 | 243 | 35,000 |
2016/04/05 | 252 | 252 | 246 | 246 | 46,000 |
2016/04/04 | 247 | 253 | 247 | 252 | 68,000 |
2016/04/01 | 258 | 258 | 244 | 244 | 102,000 |
2016/03/31 | 261 | 261 | 259 | 260 | 71,000 |
2016/03/30 | 270 | 272 | 262 | 262 | 91,000 |
2016/03/29 | 275 | 279 | 275 | 278 | 32,000 |
2016/03/28 | 283 | 283 | 277 | 280 | 60,000 |
2016/03/25 | 280 | 280 | 274 | 279 | 36,000 |
2016/03/24 | 278 | 280 | 274 | 276 | 61,000 |
2016/03/23 | 280 | 281 | 264 | 278 | 93,000 |
2016/03/22 | 276 | 279 | 274 | 279 | 76,000 |
2016/03/18 | 268 | 275 | 267 | 272 | 97,000 |
2016/03/17 | 274 | 274 | 270 | 271 | 52,000 |
2016/03/16 | 277 | 278 | 271 | 273 | 57,000 |
2016/03/15 | 272 | 276 | 271 | 275 | 49,000 |
2016/03/14 | 265 | 272 | 265 | 268 | 52,000 |
2016/03/11 | 260 | 267 | 260 | 265 | 105,000 |
2016/03/10 | 263 | 265 | 262 | 263 | 28,000 |
2016/03/09 | 262 | 265 | 261 | 262 | 24,000 |
2016/03/08 | 264 | 265 | 262 | 262 | 27,000 |
2016/03/07 | 262 | 268 | 262 | 266 | 32,000 |
2016/03/04 | 263 | 263 | 260 | 262 | 25,000 |
2016/03/03 | 252 | 265 | 252 | 264 | 54,000 |
2016/03/02 | 249 | 256 | 249 | 255 | 33,000 |
2016/03/01 | 256 | 256 | 248 | 248 | 51,000 |
2016/02/29 | 264 | 265 | 257 | 257 | 62,000 |
2016/02/26 | 260 | 260 | 257 | 259 | 30,000 |
2016/02/25 | 247 | 259 | 247 | 257 | 50,000 |
2016/02/24 | 249 | 255 | 247 | 247 | 53,000 |
2016/02/23 | 252 | 254 | 251 | 251 | 25,000 |
2016/02/22 | 248 | 253 | 246 | 252 | 83,000 |
2016/02/19 | 250 | 250 | 244 | 245 | 114,000 |
2016/02/18 | 244 | 253 | 244 | 251 | 51,000 |
2016/02/17 | 245 | 245 | 240 | 242 | 40,000 |
2016/02/16 | 245 | 251 | 245 | 245 | 45,000 |
2016/02/15 | 240 | 246 | 237 | 245 | 60,000 |
2016/02/12 | 255 | 255 | 236 | 236 | 119,000 |
2016/02/10 | 269 | 269 | 256 | 256 | 52,000 |
2016/02/09 | 267 | 270 | 264 | 264 | 63,000 |
2016/02/08 | 272 | 274 | 271 | 274 | 41,000 |
2016/02/05 | 262 | 273 | 260 | 272 | 52,000 |
2016/02/04 | 265 | 269 | 261 | 262 | 94,000 |
2016/02/03 | 266 | 271 | 263 | 271 | 41,000 |
2016/02/02 | 274 | 276 | 270 | 272 | 45,000 |
2016/02/01 | 275 | 275 | 271 | 274 | 42,000 |
2016/01/29 | 270 | 273 | 264 | 272 | 65,000 |
2016/01/28 | 265 | 271 | 265 | 269 | 68,000 |
2016/01/27 | 266 | 269 | 265 | 268 | 33,000 |
2016/01/26 | 257 | 261 | 257 | 260 | 31,000 |
2016/01/25 | 257 | 261 | 257 | 261 | 43,000 |
2016/01/22 | 254 | 255 | 250 | 255 | 43,000 |
2016/01/21 | 257 | 259 | 248 | 248 | 92,000 |
2016/01/20 | 264 | 266 | 258 | 258 | 118,000 |
2016/01/19 | 259 | 264 | 258 | 261 | 66,000 |
2016/01/18 | 258 | 259 | 257 | 258 | 58,000 |
2016/01/15 | 269 | 269 | 264 | 264 | 34,000 |
2016/01/14 | 268 | 268 | 263 | 263 | 103,000 |
2016/01/13 | 269 | 270 | 267 | 270 | 62,000 |
2016/01/12 | 271 | 272 | 268 | 268 | 72,000 |
2016/01/08 | 275 | 276 | 272 | 273 | 82,000 |
2016/01/07 | 276 | 278 | 275 | 276 | 63,000 |
2016/01/06 | 278 | 279 | 277 | 278 | 47,000 |
2016/01/05 | 278 | 281 | 276 | 278 | 40,000 |
2016/01/04 | 281 | 281 | 277 | 277 | 75,000 |