4538 扶桑薬品工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 455 | 480 | 455 | 471 | 25,000 | 4,710 |
| 2000-12-28 | 461 | 461 | 451 | 455 | 119,000 | 4,550 |
| 2000-12-27 | 472 | 472 | 461 | 461 | 73,000 | 4,610 |
| 2000-12-26 | 471 | 476 | 470 | 472 | 53,000 | 4,720 |
| 2000-12-25 | 470 | 479 | 470 | 473 | 58,000 | 4,730 |
| 2000-12-22 | 485 | 485 | 465 | 465 | 87,000 | 4,650 |
| 2000-12-21 | 493 | 499 | 485 | 485 | 36,000 | 4,850 |
| 2000-12-20 | 511 | 511 | 492 | 510 | 93,000 | 5,100 |
| 2000-12-19 | 508 | 520 | 501 | 501 | 67,000 | 5,010 |
| 2000-12-18 | 515 | 529 | 505 | 506 | 42,000 | 5,060 |
| 2000-12-15 | 515 | 528 | 515 | 520 | 30,000 | 5,200 |
| 2000-12-14 | 525 | 535 | 520 | 520 | 98,000 | 5,200 |
| 2000-12-13 | 509 | 525 | 509 | 524 | 53,000 | 5,240 |
| 2000-12-12 | 507 | 518 | 507 | 508 | 86,000 | 5,080 |
| 2000-12-11 | 503 | 510 | 503 | 506 | 32,000 | 5,060 |
| 2000-12-08 | 501 | 505 | 500 | 502 | 100,000 | 5,020 |
| 2000-12-07 | 505 | 509 | 502 | 509 | 77,000 | 5,090 |
| 2000-12-06 | 506 | 511 | 506 | 507 | 51,000 | 5,070 |
| 2000-12-05 | 510 | 513 | 506 | 506 | 57,000 | 5,060 |
| 2000-12-04 | 525 | 529 | 510 | 510 | 25,000 | 5,100 |
| 2000-12-01 | 520 | 529 | 500 | 515 | 40,000 | 5,150 |
| 2000-11-30 | 508 | 531 | 506 | 519 | 30,000 | 5,190 |
| 2000-11-29 | 515 | 515 | 509 | 509 | 36,000 | 5,090 |
| 2000-11-28 | 525 | 527 | 520 | 520 | 26,000 | 5,200 |
| 2000-11-27 | 521 | 540 | 521 | 539 | 33,000 | 5,390 |
| 2000-11-24 | 510 | 520 | 510 | 520 | 19,000 | 5,200 |
| 2000-11-22 | 518 | 520 | 510 | 510 | 56,000 | 5,100 |
| 2000-11-21 | 525 | 525 | 510 | 520 | 53,000 | 5,200 |
| 2000-11-20 | 545 | 545 | 530 | 530 | 36,000 | 5,300 |
| 2000-11-17 | 542 | 542 | 528 | 538 | 42,000 | 5,380 |
| 2000-11-16 | 533 | 544 | 531 | 544 | 22,000 | 5,440 |
| 2000-11-15 | 540 | 540 | 528 | 528 | 20,000 | 5,280 |
| 2000-11-14 | 524 | 540 | 524 | 540 | 14,000 | 5,400 |
| 2000-11-13 | 540 | 540 | 525 | 525 | 26,000 | 5,250 |
| 2000-11-10 | 541 | 541 | 536 | 540 | 21,000 | 5,400 |
| 2000-11-09 | 543 | 560 | 543 | 543 | 11,000 | 5,430 |
| 2000-11-08 | 542 | 545 | 541 | 541 | 22,000 | 5,410 |
| 2000-11-07 | 541 | 550 | 538 | 543 | 23,000 | 5,430 |
| 2000-11-06 | 529 | 560 | 529 | 560 | 32,000 | 5,600 |
| 2000-11-02 | 546 | 550 | 539 | 539 | 20,000 | 5,390 |
| 2000-11-01 | 536 | 546 | 535 | 546 | 24,000 | 5,460 |
| 2000-10-31 | 530 | 539 | 522 | 522 | 30,000 | 5,220 |
| 2000-10-30 | 540 | 540 | 525 | 530 | 40,000 | 5,300 |
| 2000-10-27 | 550 | 565 | 550 | 554 | 24,000 | 5,540 |
| 2000-10-26 | 535 | 548 | 530 | 548 | 27,000 | 5,480 |
| 2000-10-25 | 557 | 557 | 540 | 540 | 27,000 | 5,400 |
| 2000-10-24 | 556 | 568 | 555 | 568 | 9,000 | 5,680 |
| 2000-10-23 | 571 | 572 | 550 | 551 | 24,000 | 5,510 |
| 2000-10-20 | 571 | 574 | 551 | 574 | 40,000 | 5,740 |
| 2000-10-19 | 556 | 557 | 532 | 541 | 35,000 | 5,410 |
| 2000-10-18 | 578 | 578 | 551 | 557 | 30,000 | 5,570 |
| 2000-10-17 | 560 | 580 | 560 | 580 | 20,000 | 5,800 |
| 2000-10-16 | 569 | 572 | 560 | 560 | 15,000 | 5,600 |
| 2000-10-13 | 567 | 568 | 560 | 568 | 28,000 | 5,680 |
| 2000-10-12 | 578 | 578 | 565 | 568 | 12,000 | 5,680 |
| 2000-10-11 | 581 | 581 | 561 | 580 | 33,000 | 5,800 |
| 2000-10-10 | 598 | 598 | 561 | 561 | 35,000 | 5,610 |
| 2000-10-06 | 593 | 611 | 585 | 605 | 45,000 | 6,050 |
| 2000-10-05 | 602 | 604 | 591 | 595 | 37,000 | 5,950 |
| 2000-10-04 | 601 | 615 | 597 | 615 | 23,000 | 6,150 |
| 2000-10-03 | 619 | 619 | 602 | 602 | 14,000 | 6,020 |
| 2000-10-02 | 610 | 610 | 590 | 609 | 20,000 | 6,090 |
| 2000-09-29 | 600 | 615 | 580 | 615 | 47,000 | 6,150 |
| 2000-09-28 | 600 | 600 | 580 | 590 | 40,000 | 5,900 |
| 2000-09-27 | 610 | 610 | 580 | 590 | 36,000 | 5,900 |
| 2000-09-26 | 595 | 600 | 591 | 600 | 26,000 | 6,000 |
| 2000-09-25 | 606 | 619 | 590 | 600 | 74,000 | 6,000 |
| 2000-09-22 | 604 | 619 | 604 | 605 | 28,000 | 6,050 |
| 2000-09-21 | 605 | 628 | 605 | 619 | 23,000 | 6,190 |
| 2000-09-20 | 624 | 626 | 603 | 619 | 63,000 | 6,190 |
| 2000-09-19 | 607 | 615 | 601 | 615 | 33,000 | 6,150 |
| 2000-09-18 | 600 | 610 | 583 | 609 | 34,000 | 6,090 |
| 2000-09-14 | 605 | 609 | 592 | 609 | 13,000 | 6,090 |
| 2000-09-13 | 600 | 605 | 590 | 605 | 29,000 | 6,050 |
| 2000-09-12 | 605 | 610 | 595 | 600 | 16,000 | 6,000 |
| 2000-09-11 | 615 | 615 | 600 | 605 | 12,000 | 6,050 |
| 2000-09-08 | 615 | 615 | 605 | 605 | 51,000 | 6,050 |
| 2000-09-07 | 612 | 615 | 602 | 615 | 38,000 | 6,150 |
| 2000-09-06 | 595 | 614 | 585 | 614 | 41,000 | 6,140 |
| 2000-09-05 | 591 | 600 | 591 | 593 | 13,000 | 5,930 |
| 2000-09-04 | 596 | 616 | 592 | 609 | 23,000 | 6,090 |
| 2000-09-01 | 595 | 603 | 591 | 593 | 69,000 | 5,930 |
| 2000-08-31 | 603 | 603 | 595 | 595 | 66,000 | 5,950 |
| 2000-08-30 | 615 | 619 | 603 | 603 | 29,000 | 6,030 |
| 2000-08-29 | 620 | 625 | 605 | 610 | 49,000 | 6,100 |
| 2000-08-28 | 616 | 620 | 609 | 620 | 69,000 | 6,200 |
| 2000-08-25 | 602 | 610 | 601 | 609 | 27,000 | 6,090 |
| 2000-08-24 | 600 | 611 | 595 | 610 | 61,000 | 6,100 |
| 2000-08-23 | 620 | 620 | 600 | 600 | 22,000 | 6,000 |
| 2000-08-22 | 618 | 619 | 606 | 617 | 16,000 | 6,170 |
| 2000-08-21 | 615 | 620 | 592 | 620 | 74,000 | 6,200 |
| 2000-08-18 | 601 | 605 | 600 | 605 | 29,000 | 6,050 |
| 2000-08-17 | 605 | 605 | 602 | 602 | 44,000 | 6,020 |
| 2000-08-16 | 608 | 608 | 605 | 605 | 54,000 | 6,050 |
| 2000-08-15 | 620 | 620 | 603 | 607 | 40,000 | 6,070 |
| 2000-08-14 | 625 | 625 | 610 | 610 | 32,000 | 6,100 |
| 2000-08-11 | 610 | 628 | 605 | 610 | 37,000 | 6,100 |
| 2000-08-10 | 624 | 630 | 599 | 610 | 46,000 | 6,100 |
| 2000-08-09 | 621 | 630 | 601 | 630 | 25,000 | 6,300 |
| 2000-08-08 | 635 | 635 | 610 | 620 | 43,000 | 6,200 |
| 2000-08-07 | 619 | 625 | 612 | 625 | 21,000 | 6,250 |
| 2000-08-04 | 610 | 629 | 600 | 620 | 35,000 | 6,200 |
| 2000-08-03 | 623 | 630 | 620 | 630 | 41,000 | 6,300 |
| 2000-08-02 | 636 | 636 | 625 | 630 | 41,000 | 6,300 |
| 2000-08-01 | 620 | 640 | 620 | 639 | 28,000 | 6,390 |
| 2000-07-31 | 590 | 629 | 590 | 619 | 47,000 | 6,190 |
| 2000-07-28 | 640 | 650 | 640 | 640 | 51,000 | 6,400 |
| 2000-07-27 | 650 | 660 | 645 | 660 | 55,000 | 6,600 |
| 2000-07-26 | 668 | 670 | 648 | 648 | 33,000 | 6,480 |
| 2000-07-25 | 660 | 660 | 651 | 658 | 49,000 | 6,580 |
| 2000-07-24 | 675 | 675 | 660 | 663 | 43,000 | 6,630 |
| 2000-07-21 | 701 | 701 | 690 | 695 | 113,000 | 6,950 |
| 2000-07-19 | 661 | 687 | 640 | 680 | 112,000 | 6,800 |
| 2000-07-18 | 707 | 707 | 665 | 665 | 90,000 | 6,650 |
| 2000-07-17 | 697 | 718 | 697 | 697 | 45,000 | 6,970 |
| 2000-07-14 | 712 | 712 | 691 | 697 | 49,000 | 6,970 |
| 2000-07-13 | 720 | 721 | 709 | 710 | 84,000 | 7,100 |
| 2000-07-12 | 750 | 750 | 720 | 720 | 70,000 | 7,200 |
| 2000-07-11 | 743 | 760 | 740 | 745 | 235,000 | 7,450 |
| 2000-07-10 | 731 | 740 | 725 | 738 | 86,000 | 7,380 |
| 2000-07-07 | 752 | 752 | 721 | 722 | 83,000 | 7,220 |
| 2000-07-06 | 730 | 732 | 715 | 722 | 86,000 | 7,220 |
| 2000-07-05 | 760 | 765 | 731 | 731 | 125,000 | 7,310 |
| 2000-07-04 | 750 | 760 | 746 | 750 | 181,000 | 7,500 |
| 2000-07-03 | 775 | 780 | 750 | 760 | 241,000 | 7,600 |
| 2000-06-30 | 745 | 777 | 738 | 775 | 742,000 | 7,750 |
| 2000-06-29 | 745 | 745 | 730 | 739 | 324,000 | 7,390 |
| 2000-06-28 | 709 | 750 | 700 | 749 | 426,000 | 7,490 |
| 2000-06-27 | 700 | 709 | 697 | 699 | 108,000 | 6,990 |
| 2000-06-26 | 690 | 691 | 675 | 690 | 66,000 | 6,900 |
| 2000-06-23 | 671 | 692 | 671 | 688 | 117,000 | 6,880 |
| 2000-06-22 | 696 | 700 | 675 | 681 | 79,000 | 6,810 |
| 2000-06-21 | 710 | 710 | 681 | 686 | 202,000 | 6,860 |
| 2000-06-20 | 703 | 710 | 682 | 701 | 253,000 | 7,010 |
| 2000-06-19 | 690 | 699 | 690 | 694 | 164,000 | 6,940 |
| 2000-06-16 | 690 | 700 | 677 | 680 | 119,000 | 6,800 |
| 2000-06-15 | 709 | 710 | 690 | 700 | 137,000 | 7,000 |
| 2000-06-14 | 725 | 725 | 700 | 705 | 170,000 | 7,050 |
| 2000-06-13 | 735 | 735 | 711 | 724 | 188,000 | 7,240 |
| 2000-06-12 | 714 | 735 | 702 | 725 | 511,000 | 7,250 |
| 2000-06-09 | 680 | 722 | 675 | 714 | 562,000 | 7,140 |
| 2000-06-08 | 677 | 707 | 677 | 680 | 366,000 | 6,800 |
| 2000-06-07 | 694 | 720 | 667 | 670 | 1,159,000 | 6,700 |
| 2000-06-06 | 635 | 690 | 630 | 684 | 917,000 | 6,840 |
| 2000-06-05 | 635 | 640 | 616 | 635 | 260,000 | 6,350 |
| 2000-06-02 | 590 | 636 | 580 | 630 | 325,000 | 6,300 |
| 2000-06-01 | 571 | 571 | 562 | 570 | 20,000 | 5,700 |
| 2000-05-31 | 570 | 574 | 561 | 561 | 31,000 | 5,610 |
| 2000-05-30 | 576 | 580 | 570 | 570 | 34,000 | 5,700 |
| 2000-05-29 | 580 | 580 | 570 | 575 | 13,000 | 5,750 |
| 2000-05-26 | 561 | 575 | 552 | 565 | 23,000 | 5,650 |
| 2000-05-25 | 575 | 575 | 560 | 562 | 28,000 | 5,620 |
| 2000-05-24 | 564 | 564 | 550 | 552 | 69,000 | 5,520 |
| 2000-05-23 | 580 | 580 | 571 | 575 | 25,000 | 5,750 |
| 2000-05-22 | 604 | 604 | 586 | 586 | 72,000 | 5,860 |
| 2000-05-19 | 600 | 600 | 590 | 600 | 103,000 | 6,000 |
| 2000-05-18 | 609 | 610 | 591 | 595 | 116,000 | 5,950 |
| 2000-05-17 | 595 | 609 | 590 | 609 | 111,000 | 6,090 |
| 2000-05-16 | 575 | 585 | 570 | 585 | 78,000 | 5,850 |
| 2000-05-15 | 562 | 579 | 562 | 575 | 39,000 | 5,750 |
| 2000-05-12 | 560 | 575 | 555 | 561 | 48,000 | 5,610 |
| 2000-05-11 | 568 | 574 | 551 | 551 | 40,000 | 5,510 |
| 2000-05-10 | 570 | 570 | 560 | 570 | 29,000 | 5,700 |
| 2000-05-09 | 556 | 570 | 550 | 570 | 40,000 | 5,700 |
| 2000-05-08 | 560 | 569 | 552 | 560 | 20,000 | 5,600 |
| 2000-05-02 | 559 | 565 | 550 | 550 | 25,000 | 5,500 |
| 2000-05-01 | 527 | 559 | 527 | 535 | 26,000 | 5,350 |
| 2000-04-28 | 560 | 560 | 535 | 537 | 55,000 | 5,370 |
| 2000-04-27 | 569 | 569 | 558 | 565 | 61,000 | 5,650 |
| 2000-04-26 | 555 | 565 | 555 | 556 | 31,000 | 5,560 |
| 2000-04-25 | 560 | 560 | 550 | 555 | 53,000 | 5,550 |
| 2000-04-24 | 561 | 561 | 550 | 559 | 25,000 | 5,590 |
| 2000-04-21 | 580 | 580 | 561 | 561 | 25,000 | 5,610 |
| 2000-04-20 | 580 | 580 | 566 | 570 | 52,000 | 5,700 |
| 2000-04-19 | 578 | 578 | 556 | 565 | 16,000 | 5,650 |
| 2000-04-18 | 558 | 560 | 530 | 536 | 56,000 | 5,360 |
| 2000-04-17 | 529 | 540 | 525 | 525 | 58,000 | 5,250 |
| 2000-04-14 | 589 | 589 | 571 | 579 | 40,000 | 5,790 |
| 2000-04-13 | 585 | 599 | 572 | 579 | 42,000 | 5,790 |
| 2000-04-12 | 575 | 595 | 575 | 584 | 28,000 | 5,840 |
| 2000-04-11 | 590 | 590 | 575 | 575 | 29,000 | 5,750 |
| 2000-04-10 | 596 | 596 | 570 | 590 | 31,000 | 5,900 |
| 2000-04-07 | 573 | 581 | 573 | 576 | 19,000 | 5,760 |
| 2000-04-06 | 590 | 597 | 570 | 570 | 32,000 | 5,700 |
| 2000-04-05 | 570 | 590 | 570 | 590 | 44,000 | 5,900 |
| 2000-04-04 | 592 | 600 | 576 | 576 | 37,000 | 5,760 |
| 2000-04-03 | 570 | 592 | 570 | 592 | 20,000 | 5,920 |
| 2000-03-31 | 581 | 590 | 577 | 580 | 31,000 | 5,800 |
| 2000-03-30 | 599 | 600 | 576 | 580 | 29,000 | 5,800 |
| 2000-03-29 | 575 | 610 | 575 | 599 | 25,000 | 5,990 |
| 2000-03-28 | 580 | 582 | 573 | 575 | 17,000 | 5,750 |
| 2000-03-27 | 590 | 596 | 572 | 580 | 37,000 | 5,800 |
| 2000-03-24 | 575 | 590 | 571 | 575 | 81,000 | 5,750 |
| 2000-03-23 | 581 | 581 | 571 | 575 | 39,000 | 5,750 |
| 2000-03-22 | 596 | 600 | 572 | 579 | 48,000 | 5,790 |
| 2000-03-21 | 600 | 605 | 595 | 600 | 38,000 | 6,000 |
| 2000-03-17 | 590 | 610 | 590 | 607 | 49,000 | 6,070 |
| 2000-03-16 | 599 | 599 | 571 | 571 | 13,000 | 5,710 |
| 2000-03-15 | 570 | 580 | 551 | 551 | 107,000 | 5,510 |
| 2000-03-14 | 599 | 600 | 580 | 580 | 46,000 | 5,800 |
| 2000-03-13 | 610 | 610 | 575 | 580 | 78,000 | 5,800 |
| 2000-03-10 | 610 | 620 | 610 | 615 | 178,000 | 6,150 |
| 2000-03-09 | 646 | 646 | 610 | 620 | 96,000 | 6,200 |
| 2000-03-08 | 625 | 650 | 624 | 641 | 170,000 | 6,410 |
| 2000-03-07 | 619 | 640 | 600 | 639 | 83,000 | 6,390 |
| 2000-03-06 | 664 | 678 | 619 | 619 | 221,000 | 6,190 |
| 2000-03-03 | 680 | 690 | 646 | 650 | 626,000 | 6,500 |
| 2000-03-02 | 620 | 670 | 620 | 660 | 771,000 | 6,600 |
| 2000-03-01 | 621 | 623 | 591 | 620 | 321,000 | 6,200 |
| 2000-02-29 | 570 | 630 | 560 | 611 | 451,000 | 6,110 |
| 2000-02-28 | 509 | 565 | 500 | 565 | 97,000 | 5,650 |
| 2000-02-25 | 509 | 510 | 495 | 500 | 30,000 | 5,000 |
| 2000-02-24 | 499 | 500 | 491 | 500 | 13,000 | 5,000 |
| 2000-02-23 | 500 | 509 | 495 | 505 | 37,000 | 5,050 |
| 2000-02-22 | 510 | 510 | 495 | 495 | 35,000 | 4,950 |
| 2000-02-21 | 518 | 518 | 490 | 490 | 50,000 | 4,900 |
| 2000-02-18 | 518 | 520 | 503 | 513 | 50,000 | 5,130 |
| 2000-02-17 | 519 | 519 | 506 | 508 | 24,000 | 5,080 |
| 2000-02-16 | 510 | 524 | 500 | 503 | 74,000 | 5,030 |
| 2000-02-15 | 519 | 528 | 515 | 520 | 44,000 | 5,200 |
| 2000-02-14 | 511 | 520 | 511 | 519 | 44,000 | 5,190 |
| 2000-02-10 | 530 | 530 | 505 | 525 | 53,000 | 5,250 |
| 2000-02-09 | 534 | 553 | 530 | 531 | 104,000 | 5,310 |
| 2000-02-08 | 522 | 535 | 517 | 532 | 27,000 | 5,320 |
| 2000-02-07 | 535 | 539 | 507 | 512 | 53,000 | 5,120 |
| 2000-02-04 | 535 | 535 | 515 | 518 | 46,000 | 5,180 |
| 2000-02-03 | 545 | 565 | 535 | 535 | 95,000 | 5,350 |
| 2000-02-02 | 535 | 540 | 525 | 540 | 56,000 | 5,400 |
| 2000-02-01 | 512 | 539 | 505 | 508 | 109,000 | 5,080 |
| 2000-01-31 | 526 | 526 | 500 | 520 | 43,000 | 5,200 |
| 2000-01-28 | 539 | 540 | 506 | 525 | 95,000 | 5,250 |
| 2000-01-27 | 568 | 572 | 531 | 541 | 111,000 | 5,410 |
| 2000-01-26 | 581 | 595 | 570 | 570 | 93,000 | 5,700 |
| 2000-01-25 | 600 | 600 | 585 | 585 | 65,000 | 5,850 |
| 2000-01-24 | 605 | 620 | 581 | 608 | 253,000 | 6,080 |
| 2000-01-21 | 595 | 600 | 563 | 578 | 287,000 | 5,780 |
| 2000-01-20 | 600 | 655 | 565 | 601 | 1,042,000 | 6,010 |
| 2000-01-19 | 520 | 611 | 515 | 585 | 701,000 | 5,850 |
| 2000-01-18 | 513 | 515 | 507 | 511 | 39,000 | 5,110 |
| 2000-01-17 | 520 | 520 | 500 | 502 | 71,000 | 5,020 |
| 2000-01-14 | 520 | 521 | 495 | 497 | 129,000 | 4,970 |
| 2000-01-13 | 451 | 491 | 450 | 491 | 62,000 | 4,910 |
| 2000-01-12 | 420 | 450 | 420 | 436 | 28,000 | 4,360 |
| 2000-01-11 | 420 | 420 | 420 | 420 | 7,000 | 4,200 |
| 2000-01-07 | 440 | 440 | 420 | 420 | 16,000 | 4,200 |
| 2000-01-06 | 420 | 449 | 420 | 440 | 24,000 | 4,400 |
| 2000-01-05 | 435 | 435 | 431 | 431 | 5,000 | 4,310 |
| 2000-01-04 | 410 | 435 | 410 | 435 | 3,000 | 4,350 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株 [1988-03-28]1株→1.1株 [1987-03-27]1株→1.11株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.1株
