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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,533 | 2,550 | 2,493 | 2,542 | 11,400 |
| 2024/12/27 | 2,538 | 2,558 | 2,500 | 2,528 | 22,400 |
| 2024/12/26 | 2,502 | 2,535 | 2,501 | 2,535 | 18,600 |
| 2024/12/25 | 2,525 | 2,535 | 2,440 | 2,509 | 20,600 |
| 2024/12/24 | 2,559 | 2,570 | 2,521 | 2,534 | 5,900 |
| 2024/12/23 | 2,571 | 2,581 | 2,541 | 2,541 | 5,500 |
| 2024/12/20 | 2,616 | 2,621 | 2,567 | 2,567 | 26,000 |
| 2024/12/19 | 2,553 | 2,612 | 2,553 | 2,590 | 9,000 |
| 2024/12/18 | 2,562 | 2,613 | 2,562 | 2,576 | 11,300 |
| 2024/12/17 | 2,615 | 2,620 | 2,556 | 2,570 | 14,500 |
| 2024/12/16 | 2,560 | 2,615 | 2,540 | 2,607 | 25,600 |
| 2024/12/13 | 2,478 | 2,537 | 2,478 | 2,529 | 17,000 |
| 2024/12/12 | 2,507 | 2,522 | 2,500 | 2,516 | 11,700 |
| 2024/12/11 | 2,500 | 2,500 | 2,462 | 2,489 | 17,000 |
| 2024/12/10 | 2,528 | 2,528 | 2,481 | 2,482 | 8,900 |
| 2024/12/09 | 2,498 | 2,525 | 2,491 | 2,501 | 10,000 |
| 2024/12/06 | 2,549 | 2,549 | 2,486 | 2,490 | 14,900 |
| 2024/12/05 | 2,555 | 2,555 | 2,525 | 2,544 | 10,600 |
| 2024/12/04 | 2,576 | 2,583 | 2,532 | 2,555 | 20,300 |
| 2024/12/03 | 2,588 | 2,622 | 2,588 | 2,588 | 10,200 |
| 2024/12/02 | 2,598 | 2,609 | 2,571 | 2,595 | 11,000 |
| 2024/11/29 | 2,635 | 2,639 | 2,597 | 2,600 | 8,300 |
| 2024/11/28 | 2,594 | 2,634 | 2,594 | 2,634 | 7,600 |
| 2024/11/27 | 2,635 | 2,645 | 2,593 | 2,596 | 10,400 |
| 2024/11/26 | 2,611 | 2,644 | 2,602 | 2,616 | 7,900 |
| 2024/11/25 | 2,644 | 2,673 | 2,620 | 2,620 | 11,500 |
| 2024/11/22 | 2,595 | 2,662 | 2,595 | 2,660 | 12,000 |
| 2024/11/21 | 2,613 | 2,637 | 2,601 | 2,607 | 8,000 |
| 2024/11/20 | 2,685 | 2,688 | 2,613 | 2,613 | 12,200 |
| 2024/11/19 | 2,658 | 2,700 | 2,658 | 2,698 | 12,000 |
| 2024/11/18 | 2,624 | 2,658 | 2,611 | 2,658 | 14,400 |
| 2024/11/15 | 2,650 | 2,666 | 2,602 | 2,651 | 22,600 |
| 2024/11/14 | 2,672 | 2,709 | 2,633 | 2,633 | 17,300 |
| 2024/11/13 | 2,623 | 2,677 | 2,590 | 2,662 | 26,500 |
| 2024/11/12 | 2,700 | 2,735 | 2,630 | 2,631 | 51,800 |
| 2024/11/11 | 2,719 | 2,858 | 2,610 | 2,652 | 234,100 |
| 2024/11/08 | 2,711 | 2,719 | 2,667 | 2,715 | 18,800 |
| 2024/11/07 | 2,645 | 2,739 | 2,630 | 2,720 | 31,200 |
| 2024/11/06 | 2,650 | 2,689 | 2,609 | 2,630 | 28,800 |
| 2024/11/05 | 2,797 | 2,806 | 2,627 | 2,699 | 150,400 |
| 2024/11/01 | 2,547 | 2,565 | 2,536 | 2,551 | 9,100 |
| 2024/10/31 | 2,500 | 2,557 | 2,490 | 2,548 | 30,900 |
| 2024/10/30 | 2,473 | 2,490 | 2,458 | 2,490 | 83,600 |
| 2024/10/29 | 2,415 | 2,456 | 2,399 | 2,454 | 14,900 |
| 2024/10/28 | 2,366 | 2,415 | 2,366 | 2,415 | 13,500 |
| 2024/10/25 | 2,385 | 2,385 | 2,336 | 2,349 | 9,700 |
| 2024/10/24 | 2,352 | 2,391 | 2,352 | 2,360 | 12,400 |
| 2024/10/23 | 2,402 | 2,410 | 2,361 | 2,361 | 9,700 |
| 2024/10/22 | 2,443 | 2,448 | 2,385 | 2,385 | 18,300 |
| 2024/10/21 | 2,430 | 2,470 | 2,413 | 2,441 | 20,800 |
| 2024/10/18 | 2,386 | 2,430 | 2,386 | 2,423 | 15,500 |
| 2024/10/17 | 2,361 | 2,389 | 2,361 | 2,372 | 10,600 |
| 2024/10/16 | 2,352 | 2,384 | 2,326 | 2,356 | 13,300 |
| 2024/10/15 | 2,357 | 2,370 | 2,334 | 2,361 | 7,900 |
| 2024/10/11 | 2,335 | 2,365 | 2,312 | 2,333 | 15,900 |
| 2024/10/10 | 2,333 | 2,335 | 2,302 | 2,335 | 4,500 |
| 2024/10/09 | 2,334 | 2,334 | 2,305 | 2,333 | 7,700 |
| 2024/10/08 | 2,331 | 2,334 | 2,308 | 2,325 | 5,700 |
| 2024/10/07 | 2,342 | 2,342 | 2,316 | 2,333 | 9,200 |
| 2024/10/04 | 2,306 | 2,319 | 2,299 | 2,316 | 7,100 |
| 2024/10/03 | 2,334 | 2,339 | 2,289 | 2,306 | 9,900 |
| 2024/10/02 | 2,249 | 2,290 | 2,249 | 2,266 | 10,200 |
| 2024/10/01 | 2,277 | 2,277 | 2,255 | 2,267 | 6,300 |
| 2024/09/30 | 2,230 | 2,260 | 2,230 | 2,247 | 10,100 |
| 2024/09/27 | 2,274 | 2,281 | 2,248 | 2,260 | 9,300 |
| 2024/09/26 | 2,298 | 2,319 | 2,270 | 2,319 | 28,300 |
| 2024/09/25 | 2,267 | 2,288 | 2,264 | 2,288 | 11,400 |
| 2024/09/24 | 2,250 | 2,282 | 2,238 | 2,270 | 12,900 |
| 2024/09/20 | 2,220 | 2,239 | 2,208 | 2,238 | 19,800 |
| 2024/09/19 | 2,209 | 2,222 | 2,194 | 2,203 | 16,500 |
| 2024/09/18 | 2,175 | 2,194 | 2,166 | 2,194 | 9,000 |
| 2024/09/17 | 2,175 | 2,188 | 2,146 | 2,171 | 30,800 |
| 2024/09/13 | 2,205 | 2,207 | 2,173 | 2,173 | 19,900 |
| 2024/09/12 | 2,166 | 2,216 | 2,166 | 2,205 | 10,400 |
| 2024/09/11 | 2,200 | 2,207 | 2,148 | 2,153 | 28,700 |
| 2024/09/10 | 2,208 | 2,244 | 2,198 | 2,214 | 25,800 |
| 2024/09/09 | 2,155 | 2,237 | 2,150 | 2,208 | 41,900 |
| 2024/09/06 | 2,200 | 2,200 | 2,162 | 2,182 | 13,200 |
| 2024/09/05 | 2,180 | 2,216 | 2,171 | 2,188 | 17,400 |
| 2024/09/04 | 2,213 | 2,229 | 2,179 | 2,192 | 16,900 |
| 2024/09/03 | 2,255 | 2,255 | 2,222 | 2,239 | 15,300 |
| 2024/09/02 | 2,250 | 2,250 | 2,204 | 2,230 | 18,200 |
| 2024/08/30 | 2,270 | 2,270 | 2,245 | 2,250 | 8,500 |
| 2024/08/29 | 2,260 | 2,261 | 2,242 | 2,250 | 8,100 |
| 2024/08/28 | 2,259 | 2,259 | 2,231 | 2,256 | 6,200 |
| 2024/08/27 | 2,259 | 2,265 | 2,250 | 2,259 | 14,600 |
| 2024/08/26 | 2,263 | 2,263 | 2,234 | 2,257 | 10,400 |
| 2024/08/23 | 2,255 | 2,263 | 2,239 | 2,261 | 14,700 |
| 2024/08/22 | 2,278 | 2,286 | 2,248 | 2,266 | 11,000 |
| 2024/08/21 | 2,250 | 2,265 | 2,241 | 2,256 | 10,600 |
| 2024/08/20 | 2,280 | 2,280 | 2,248 | 2,257 | 13,700 |
| 2024/08/19 | 2,272 | 2,298 | 2,258 | 2,269 | 27,400 |
| 2024/08/16 | 2,250 | 2,269 | 2,216 | 2,269 | 16,900 |
| 2024/08/15 | 2,220 | 2,248 | 2,197 | 2,245 | 19,900 |
| 2024/08/14 | 2,171 | 2,218 | 2,158 | 2,218 | 16,300 |
| 2024/08/13 | 2,148 | 2,155 | 2,117 | 2,150 | 20,600 |
| 2024/08/09 | 2,131 | 2,196 | 2,096 | 2,138 | 34,200 |
| 2024/08/08 | 2,050 | 2,201 | 2,025 | 2,081 | 86,300 |
| 2024/08/07 | 2,018 | 2,119 | 2,018 | 2,050 | 19,200 |
| 2024/08/06 | 2,021 | 2,084 | 1,995 | 2,041 | 28,500 |
| 2024/08/05 | 2,051 | 2,051 | 1,930 | 1,941 | 63,600 |
| 2024/08/02 | 2,199 | 2,199 | 2,111 | 2,111 | 33,500 |
| 2024/08/01 | 2,282 | 2,290 | 2,212 | 2,214 | 17,800 |
| 2024/07/31 | 2,256 | 2,276 | 2,234 | 2,276 | 25,500 |
| 2024/07/30 | 2,257 | 2,257 | 2,244 | 2,256 | 16,000 |
| 2024/07/29 | 2,253 | 2,265 | 2,231 | 2,259 | 13,800 |
| 2024/07/26 | 2,255 | 2,261 | 2,230 | 2,239 | 12,800 |
| 2024/07/25 | 2,258 | 2,273 | 2,243 | 2,250 | 18,300 |
| 2024/07/24 | 2,292 | 2,299 | 2,267 | 2,268 | 11,800 |
| 2024/07/23 | 2,310 | 2,331 | 2,280 | 2,292 | 13,800 |
| 2024/07/22 | 2,387 | 2,387 | 2,305 | 2,305 | 40,100 |
| 2024/07/19 | 2,383 | 2,398 | 2,362 | 2,398 | 14,300 |
| 2024/07/18 | 2,370 | 2,389 | 2,356 | 2,382 | 14,800 |
| 2024/07/17 | 2,366 | 2,397 | 2,346 | 2,375 | 19,400 |
| 2024/07/16 | 2,355 | 2,362 | 2,341 | 2,349 | 19,200 |
| 2024/07/12 | 2,350 | 2,353 | 2,329 | 2,351 | 11,800 |
| 2024/07/11 | 2,377 | 2,377 | 2,349 | 2,351 | 17,000 |
| 2024/07/10 | 2,362 | 2,380 | 2,347 | 2,351 | 15,200 |
| 2024/07/09 | 2,403 | 2,403 | 2,361 | 2,369 | 12,000 |
| 2024/07/08 | 2,417 | 2,417 | 2,382 | 2,382 | 10,600 |
| 2024/07/05 | 2,470 | 2,475 | 2,407 | 2,417 | 9,800 |
| 2024/07/04 | 2,435 | 2,468 | 2,429 | 2,461 | 3,700 |
| 2024/07/03 | 2,435 | 2,435 | 2,414 | 2,435 | 5,300 |
| 2024/07/02 | 2,443 | 2,468 | 2,435 | 2,440 | 12,200 |
| 2024/07/01 | 2,444 | 2,445 | 2,425 | 2,443 | 8,300 |
| 2024/06/28 | 2,449 | 2,449 | 2,416 | 2,444 | 14,100 |
| 2024/06/27 | 2,420 | 2,449 | 2,378 | 2,449 | 21,300 |
| 2024/06/26 | 2,399 | 2,420 | 2,378 | 2,412 | 13,000 |
| 2024/06/25 | 2,410 | 2,420 | 2,378 | 2,399 | 18,200 |
| 2024/06/24 | 2,358 | 2,410 | 2,358 | 2,410 | 16,100 |
| 2024/06/21 | 2,307 | 2,358 | 2,307 | 2,358 | 15,000 |
| 2024/06/20 | 2,358 | 2,358 | 2,285 | 2,310 | 18,300 |
| 2024/06/19 | 2,325 | 2,350 | 2,302 | 2,350 | 15,300 |
| 2024/06/18 | 2,300 | 2,325 | 2,291 | 2,314 | 12,300 |
| 2024/06/17 | 2,280 | 2,280 | 2,245 | 2,277 | 7,800 |
| 2024/06/14 | 2,247 | 2,300 | 2,246 | 2,280 | 16,400 |
| 2024/06/13 | 2,289 | 2,289 | 2,261 | 2,261 | 10,200 |
| 2024/06/12 | 2,299 | 2,299 | 2,274 | 2,289 | 6,600 |
| 2024/06/11 | 2,294 | 2,296 | 2,282 | 2,294 | 3,700 |
| 2024/06/10 | 2,289 | 2,300 | 2,269 | 2,294 | 8,400 |
| 2024/06/07 | 2,284 | 2,295 | 2,274 | 2,280 | 1,400 |
| 2024/06/06 | 2,297 | 2,321 | 2,266 | 2,284 | 12,300 |
| 2024/06/05 | 2,320 | 2,320 | 2,265 | 2,288 | 14,400 |
| 2024/06/04 | 2,345 | 2,345 | 2,330 | 2,338 | 5,100 |
| 2024/06/03 | 2,301 | 2,345 | 2,301 | 2,345 | 8,400 |
| 2024/05/31 | 2,254 | 2,299 | 2,254 | 2,299 | 7,700 |
| 2024/05/30 | 2,242 | 2,255 | 2,227 | 2,254 | 8,400 |
| 2024/05/29 | 2,260 | 2,270 | 2,242 | 2,242 | 11,100 |
| 2024/05/28 | 2,277 | 2,287 | 2,260 | 2,260 | 4,800 |
| 2024/05/27 | 2,280 | 2,280 | 2,261 | 2,278 | 4,900 |
| 2024/05/24 | 2,266 | 2,283 | 2,254 | 2,280 | 6,300 |
| 2024/05/23 | 2,279 | 2,285 | 2,261 | 2,285 | 5,000 |
| 2024/05/22 | 2,269 | 2,277 | 2,261 | 2,261 | 10,300 |
| 2024/05/21 | 2,287 | 2,287 | 2,257 | 2,263 | 7,600 |
| 2024/05/20 | 2,273 | 2,300 | 2,273 | 2,287 | 13,200 |
| 2024/05/17 | 2,234 | 2,273 | 2,223 | 2,273 | 9,000 |
| 2024/05/16 | 2,287 | 2,287 | 2,226 | 2,235 | 8,500 |
| 2024/05/15 | 2,261 | 2,263 | 2,240 | 2,253 | 4,900 |
| 2024/05/14 | 2,293 | 2,293 | 2,241 | 2,263 | 9,800 |
| 2024/05/13 | 2,271 | 2,286 | 2,245 | 2,284 | 20,700 |
| 2024/05/10 | 2,236 | 2,335 | 2,163 | 2,245 | 51,600 |
| 2024/05/09 | 2,204 | 2,222 | 2,200 | 2,213 | 5,000 |
| 2024/05/08 | 2,214 | 2,245 | 2,200 | 2,206 | 4,300 |
| 2024/05/07 | 2,247 | 2,247 | 2,207 | 2,221 | 3,900 |
| 2024/05/02 | 2,244 | 2,244 | 2,210 | 2,213 | 5,400 |
| 2024/05/01 | 2,225 | 2,254 | 2,225 | 2,247 | 8,000 |
| 2024/04/30 | 2,229 | 2,239 | 2,213 | 2,236 | 10,100 |
| 2024/04/26 | 2,233 | 2,233 | 2,201 | 2,211 | 13,000 |
| 2024/04/25 | 2,231 | 2,233 | 2,208 | 2,214 | 8,400 |
| 2024/04/24 | 2,215 | 2,242 | 2,215 | 2,231 | 12,700 |
| 2024/04/23 | 2,240 | 2,240 | 2,209 | 2,211 | 3,700 |
| 2024/04/22 | 2,199 | 2,222 | 2,199 | 2,208 | 11,500 |
| 2024/04/19 | 2,233 | 2,233 | 2,163 | 2,199 | 18,600 |
| 2024/04/18 | 2,206 | 2,233 | 2,205 | 2,233 | 8,100 |
| 2024/04/17 | 2,242 | 2,242 | 2,190 | 2,190 | 9,000 |
| 2024/04/16 | 2,239 | 2,242 | 2,202 | 2,206 | 11,300 |
| 2024/04/15 | 2,223 | 2,239 | 2,222 | 2,239 | 5,500 |
| 2024/04/12 | 2,248 | 2,248 | 2,218 | 2,238 | 13,000 |
| 2024/04/11 | 2,197 | 2,246 | 2,197 | 2,246 | 11,200 |
| 2024/04/10 | 2,194 | 2,229 | 2,188 | 2,214 | 6,200 |
| 2024/04/09 | 2,177 | 2,217 | 2,177 | 2,201 | 8,100 |
| 2024/04/08 | 2,178 | 2,197 | 2,153 | 2,186 | 9,400 |
| 2024/04/05 | 2,148 | 2,177 | 2,140 | 2,175 | 7,900 |
| 2024/04/04 | 2,163 | 2,168 | 2,146 | 2,164 | 11,100 |
| 2024/04/03 | 2,126 | 2,169 | 2,126 | 2,162 | 14,900 |
| 2024/04/02 | 2,152 | 2,158 | 2,126 | 2,142 | 23,100 |
| 2024/04/01 | 2,201 | 2,201 | 2,164 | 2,164 | 12,300 |
| 2024/03/29 | 2,198 | 2,220 | 2,195 | 2,201 | 11,500 |
| 2024/03/28 | 2,324 | 2,324 | 2,181 | 2,182 | 42,600 |
| 2024/03/27 | 2,350 | 2,363 | 2,338 | 2,358 | 124,300 |
| 2024/03/26 | 2,309 | 2,344 | 2,309 | 2,344 | 16,900 |
| 2024/03/25 | 2,320 | 2,345 | 2,314 | 2,319 | 18,200 |
| 2024/03/22 | 2,332 | 2,342 | 2,317 | 2,325 | 13,300 |
| 2024/03/21 | 2,350 | 2,350 | 2,326 | 2,332 | 17,700 |
| 2024/03/19 | 2,317 | 2,334 | 2,303 | 2,327 | 28,800 |
| 2024/03/18 | 2,329 | 2,346 | 2,313 | 2,320 | 22,200 |
| 2024/03/15 | 2,315 | 2,339 | 2,302 | 2,320 | 39,800 |
| 2024/03/14 | 2,280 | 2,315 | 2,265 | 2,315 | 17,000 |
| 2024/03/13 | 2,285 | 2,298 | 2,260 | 2,289 | 16,900 |
| 2024/03/12 | 2,254 | 2,281 | 2,241 | 2,281 | 11,200 |
| 2024/03/11 | 2,300 | 2,300 | 2,242 | 2,270 | 22,700 |
| 2024/03/08 | 2,273 | 2,318 | 2,273 | 2,318 | 23,700 |
| 2024/03/07 | 2,300 | 2,320 | 2,290 | 2,298 | 22,500 |
| 2024/03/06 | 2,241 | 2,299 | 2,233 | 2,299 | 51,900 |
| 2024/03/05 | 2,223 | 2,253 | 2,223 | 2,242 | 10,200 |
| 2024/03/04 | 2,245 | 2,249 | 2,221 | 2,239 | 14,700 |
| 2024/03/01 | 2,245 | 2,250 | 2,216 | 2,250 | 27,800 |
| 2024/02/29 | 2,262 | 2,285 | 2,243 | 2,264 | 25,200 |
| 2024/02/28 | 2,284 | 2,309 | 2,255 | 2,261 | 24,800 |
| 2024/02/27 | 2,255 | 2,290 | 2,255 | 2,276 | 20,900 |
| 2024/02/26 | 2,214 | 2,257 | 2,214 | 2,255 | 23,600 |
| 2024/02/22 | 2,210 | 2,222 | 2,198 | 2,214 | 11,300 |
| 2024/02/21 | 2,186 | 2,214 | 2,182 | 2,210 | 11,500 |
| 2024/02/20 | 2,212 | 2,229 | 2,199 | 2,206 | 19,500 |
| 2024/02/19 | 2,173 | 2,214 | 2,173 | 2,212 | 16,700 |
| 2024/02/16 | 2,145 | 2,173 | 2,136 | 2,164 | 17,100 |
| 2024/02/15 | 2,127 | 2,147 | 2,116 | 2,145 | 16,100 |
| 2024/02/14 | 2,166 | 2,172 | 2,116 | 2,136 | 25,800 |
| 2024/02/13 | 2,193 | 2,256 | 2,066 | 2,155 | 117,500 |
| 2024/02/09 | 2,194 | 2,208 | 2,184 | 2,192 | 12,400 |
| 2024/02/08 | 2,216 | 2,216 | 2,173 | 2,201 | 17,700 |
| 2024/02/07 | 2,189 | 2,227 | 2,189 | 2,212 | 45,000 |
| 2024/02/06 | 2,175 | 2,206 | 2,159 | 2,186 | 39,000 |
| 2024/02/05 | 2,180 | 2,183 | 2,156 | 2,179 | 35,100 |
| 2024/02/02 | 2,197 | 2,197 | 2,175 | 2,180 | 23,800 |
| 2024/02/01 | 2,190 | 2,211 | 2,187 | 2,197 | 15,900 |
| 2024/01/31 | 2,194 | 2,209 | 2,176 | 2,209 | 14,700 |
| 2024/01/30 | 2,221 | 2,233 | 2,186 | 2,190 | 26,700 |
| 2024/01/29 | 2,232 | 2,255 | 2,223 | 2,233 | 17,400 |
| 2024/01/26 | 2,210 | 2,230 | 2,198 | 2,222 | 24,800 |
| 2024/01/25 | 2,188 | 2,216 | 2,188 | 2,214 | 19,700 |
| 2024/01/24 | 2,203 | 2,229 | 2,187 | 2,201 | 29,000 |
| 2024/01/23 | 2,219 | 2,222 | 2,188 | 2,212 | 35,500 |
| 2024/01/22 | 2,235 | 2,260 | 2,212 | 2,224 | 36,900 |
| 2024/01/19 | 2,257 | 2,269 | 2,215 | 2,232 | 46,500 |
| 2024/01/18 | 2,218 | 2,252 | 2,209 | 2,243 | 48,600 |
| 2024/01/17 | 2,144 | 2,268 | 2,144 | 2,211 | 122,700 |
| 2024/01/16 | 2,120 | 2,170 | 2,080 | 2,153 | 149,400 |
| 2024/01/15 | 1,970 | 2,130 | 1,967 | 2,124 | 326,800 |
| 2024/01/12 | 1,997 | 1,997 | 1,960 | 1,970 | 39,800 |
| 2024/01/11 | 1,986 | 1,997 | 1,978 | 1,996 | 43,200 |
| 2024/01/10 | 1,956 | 1,995 | 1,955 | 1,975 | 41,200 |
| 2024/01/09 | 1,925 | 1,956 | 1,925 | 1,953 | 40,500 |
| 2024/01/05 | 1,903 | 1,921 | 1,903 | 1,920 | 27,400 |
| 2024/01/04 | 1,898 | 1,909 | 1,888 | 1,909 | 23,100 |