4538 扶桑薬品工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 485 | 489 | 477 | 477 | 24,000 | 4,770 |
| 2001-12-27 | 461 | 475 | 461 | 475 | 29,000 | 4,750 |
| 2001-12-26 | 470 | 470 | 458 | 458 | 58,000 | 4,580 |
| 2001-12-25 | 470 | 477 | 461 | 470 | 59,000 | 4,700 |
| 2001-12-21 | 490 | 490 | 484 | 490 | 52,000 | 4,900 |
| 2001-12-20 | 495 | 495 | 475 | 490 | 110,000 | 4,900 |
| 2001-12-19 | 486 | 487 | 462 | 475 | 107,000 | 4,750 |
| 2001-12-18 | 487 | 499 | 487 | 493 | 98,000 | 4,930 |
| 2001-12-17 | 497 | 500 | 487 | 487 | 158,000 | 4,870 |
| 2001-12-14 | 520 | 520 | 490 | 496 | 447,000 | 4,960 |
| 2001-12-13 | 448 | 450 | 446 | 450 | 25,000 | 4,500 |
| 2001-12-12 | 434 | 447 | 430 | 447 | 36,000 | 4,470 |
| 2001-12-11 | 442 | 443 | 432 | 432 | 45,000 | 4,320 |
| 2001-12-10 | 455 | 455 | 441 | 445 | 35,000 | 4,450 |
| 2001-12-07 | 461 | 462 | 455 | 456 | 33,000 | 4,560 |
| 2001-12-06 | 467 | 477 | 460 | 463 | 43,000 | 4,630 |
| 2001-12-05 | 468 | 469 | 465 | 467 | 33,000 | 4,670 |
| 2001-12-04 | 471 | 471 | 467 | 467 | 19,000 | 4,670 |
| 2001-12-03 | 480 | 480 | 470 | 471 | 20,000 | 4,710 |
| 2001-11-30 | 477 | 477 | 474 | 475 | 24,000 | 4,750 |
| 2001-11-29 | 480 | 480 | 476 | 476 | 10,000 | 4,760 |
| 2001-11-28 | 500 | 500 | 474 | 475 | 27,000 | 4,750 |
| 2001-11-27 | 493 | 500 | 486 | 500 | 28,000 | 5,000 |
| 2001-11-26 | 471 | 483 | 471 | 483 | 26,000 | 4,830 |
| 2001-11-22 | 465 | 471 | 456 | 471 | 56,000 | 4,710 |
| 2001-11-21 | 470 | 470 | 463 | 469 | 27,000 | 4,690 |
| 2001-11-20 | 477 | 477 | 471 | 471 | 34,000 | 4,710 |
| 2001-11-19 | 480 | 480 | 475 | 475 | 24,000 | 4,750 |
| 2001-11-16 | 478 | 480 | 462 | 480 | 36,000 | 4,800 |
| 2001-11-15 | 460 | 480 | 460 | 480 | 67,000 | 4,800 |
| 2001-11-14 | 473 | 474 | 467 | 467 | 26,000 | 4,670 |
| 2001-11-13 | 475 | 477 | 470 | 472 | 21,000 | 4,720 |
| 2001-11-12 | 481 | 481 | 475 | 475 | 9,000 | 4,750 |
| 2001-11-09 | 480 | 481 | 475 | 481 | 26,000 | 4,810 |
| 2001-11-08 | 481 | 481 | 476 | 480 | 28,000 | 4,800 |
| 2001-11-07 | 482 | 485 | 481 | 484 | 28,000 | 4,840 |
| 2001-11-06 | 477 | 484 | 475 | 482 | 40,000 | 4,820 |
| 2001-11-05 | 485 | 485 | 471 | 477 | 39,000 | 4,770 |
| 2001-11-02 | 496 | 500 | 490 | 490 | 37,000 | 4,900 |
| 2001-11-01 | 508 | 509 | 495 | 495 | 33,000 | 4,950 |
| 2001-10-31 | 513 | 518 | 510 | 518 | 32,000 | 5,180 |
| 2001-10-30 | 527 | 528 | 513 | 518 | 22,000 | 5,180 |
| 2001-10-29 | 520 | 528 | 520 | 528 | 49,000 | 5,280 |
| 2001-10-26 | 520 | 520 | 512 | 519 | 53,000 | 5,190 |
| 2001-10-25 | 500 | 518 | 496 | 518 | 99,000 | 5,180 |
| 2001-10-24 | 490 | 500 | 490 | 495 | 82,000 | 4,950 |
| 2001-10-23 | 500 | 503 | 490 | 495 | 66,000 | 4,950 |
| 2001-10-22 | 499 | 501 | 491 | 497 | 66,000 | 4,970 |
| 2001-10-19 | 491 | 491 | 482 | 486 | 99,000 | 4,860 |
| 2001-10-18 | 501 | 501 | 492 | 493 | 50,000 | 4,930 |
| 2001-10-17 | 507 | 510 | 500 | 501 | 51,000 | 5,010 |
| 2001-10-16 | 503 | 511 | 503 | 505 | 47,000 | 5,050 |
| 2001-10-15 | 510 | 510 | 500 | 501 | 40,000 | 5,010 |
| 2001-10-12 | 521 | 525 | 508 | 510 | 39,000 | 5,100 |
| 2001-10-11 | 523 | 525 | 511 | 515 | 29,000 | 5,150 |
| 2001-10-10 | 520 | 527 | 520 | 521 | 17,000 | 5,210 |
| 2001-10-09 | 526 | 530 | 520 | 530 | 33,000 | 5,300 |
| 2001-10-05 | 558 | 558 | 536 | 540 | 24,000 | 5,400 |
| 2001-10-04 | 561 | 565 | 556 | 560 | 64,000 | 5,600 |
| 2001-10-03 | 559 | 561 | 549 | 561 | 33,000 | 5,610 |
| 2001-10-02 | 560 | 562 | 551 | 559 | 22,000 | 5,590 |
| 2001-10-01 | 549 | 560 | 547 | 560 | 48,000 | 5,600 |
| 2001-09-28 | 534 | 538 | 530 | 537 | 33,000 | 5,370 |
| 2001-09-27 | 529 | 535 | 528 | 535 | 40,000 | 5,350 |
| 2001-09-26 | 525 | 526 | 515 | 524 | 34,000 | 5,240 |
| 2001-09-25 | 496 | 518 | 496 | 518 | 23,000 | 5,180 |
| 2001-09-21 | 500 | 514 | 496 | 509 | 43,000 | 5,090 |
| 2001-09-20 | 510 | 510 | 498 | 506 | 58,000 | 5,060 |
| 2001-09-19 | 483 | 498 | 483 | 497 | 37,000 | 4,970 |
| 2001-09-18 | 485 | 493 | 479 | 480 | 72,000 | 4,800 |
| 2001-09-17 | 486 | 487 | 460 | 480 | 66,000 | 4,800 |
| 2001-09-14 | 468 | 486 | 468 | 486 | 80,000 | 4,860 |
| 2001-09-13 | 451 | 458 | 451 | 458 | 39,000 | 4,580 |
| 2001-09-12 | 450 | 465 | 450 | 450 | 69,000 | 4,500 |
| 2001-09-11 | 471 | 490 | 471 | 490 | 14,000 | 4,900 |
| 2001-09-10 | 492 | 496 | 470 | 470 | 37,000 | 4,700 |
| 2001-09-07 | 497 | 511 | 496 | 497 | 41,000 | 4,970 |
| 2001-09-06 | 495 | 525 | 495 | 497 | 26,000 | 4,970 |
| 2001-09-05 | 516 | 516 | 499 | 500 | 54,000 | 5,000 |
| 2001-09-04 | 492 | 506 | 491 | 506 | 37,000 | 5,060 |
| 2001-09-03 | 530 | 531 | 490 | 491 | 70,000 | 4,910 |
| 2001-08-31 | 540 | 541 | 530 | 530 | 44,000 | 5,300 |
| 2001-08-30 | 550 | 555 | 545 | 555 | 20,000 | 5,550 |
| 2001-08-29 | 567 | 570 | 555 | 556 | 34,000 | 5,560 |
| 2001-08-28 | 541 | 570 | 541 | 570 | 107,000 | 5,700 |
| 2001-08-27 | 550 | 550 | 537 | 545 | 24,000 | 5,450 |
| 2001-08-24 | 538 | 538 | 531 | 535 | 20,000 | 5,350 |
| 2001-08-23 | 538 | 542 | 537 | 538 | 15,000 | 5,380 |
| 2001-08-22 | 541 | 544 | 535 | 537 | 15,000 | 5,370 |
| 2001-08-21 | 542 | 550 | 540 | 545 | 20,000 | 5,450 |
| 2001-08-20 | 563 | 563 | 542 | 542 | 27,000 | 5,420 |
| 2001-08-17 | 542 | 550 | 541 | 545 | 16,000 | 5,450 |
| 2001-08-16 | 539 | 551 | 539 | 542 | 12,000 | 5,420 |
| 2001-08-15 | 555 | 555 | 545 | 549 | 9,000 | 5,490 |
| 2001-08-14 | 560 | 570 | 560 | 566 | 4,000 | 5,660 |
| 2001-08-13 | 553 | 553 | 545 | 545 | 6,000 | 5,450 |
| 2001-08-10 | 560 | 566 | 555 | 563 | 12,000 | 5,630 |
| 2001-08-09 | 562 | 562 | 561 | 561 | 7,000 | 5,610 |
| 2001-08-08 | 569 | 569 | 560 | 561 | 7,000 | 5,610 |
| 2001-08-07 | 579 | 580 | 570 | 579 | 14,000 | 5,790 |
| 2001-08-06 | 575 | 582 | 566 | 582 | 46,000 | 5,820 |
| 2001-08-03 | 580 | 588 | 578 | 582 | 17,000 | 5,820 |
| 2001-08-02 | 581 | 600 | 580 | 580 | 50,000 | 5,800 |
| 2001-08-01 | 570 | 580 | 570 | 580 | 37,000 | 5,800 |
| 2001-07-31 | 546 | 555 | 546 | 551 | 15,000 | 5,510 |
| 2001-07-30 | 555 | 555 | 535 | 545 | 13,000 | 5,450 |
| 2001-07-27 | 549 | 555 | 548 | 555 | 29,000 | 5,550 |
| 2001-07-26 | 543 | 548 | 541 | 548 | 15,000 | 5,480 |
| 2001-07-25 | 549 | 549 | 530 | 535 | 32,000 | 5,350 |
| 2001-07-24 | 530 | 550 | 530 | 550 | 23,000 | 5,500 |
| 2001-07-23 | 575 | 575 | 525 | 540 | 60,000 | 5,400 |
| 2001-07-19 | 561 | 562 | 540 | 545 | 34,000 | 5,450 |
| 2001-07-18 | 574 | 575 | 550 | 550 | 22,000 | 5,500 |
| 2001-07-17 | 581 | 583 | 570 | 570 | 13,000 | 5,700 |
| 2001-07-16 | 583 | 588 | 583 | 588 | 22,000 | 5,880 |
| 2001-07-13 | 585 | 590 | 574 | 583 | 29,000 | 5,830 |
| 2001-07-12 | 567 | 585 | 567 | 583 | 26,000 | 5,830 |
| 2001-07-11 | 560 | 562 | 560 | 562 | 6,000 | 5,620 |
| 2001-07-10 | 560 | 560 | 551 | 560 | 23,000 | 5,600 |
| 2001-07-09 | 562 | 562 | 550 | 550 | 32,000 | 5,500 |
| 2001-07-06 | 584 | 584 | 570 | 570 | 21,000 | 5,700 |
| 2001-07-05 | 581 | 585 | 580 | 585 | 13,000 | 5,850 |
| 2001-07-04 | 583 | 583 | 581 | 581 | 13,000 | 5,810 |
| 2001-07-03 | 598 | 600 | 580 | 589 | 27,000 | 5,890 |
| 2001-07-02 | 600 | 600 | 580 | 583 | 19,000 | 5,830 |
| 2001-06-29 | 614 | 615 | 588 | 610 | 36,000 | 6,100 |
| 2001-06-28 | 615 | 617 | 609 | 614 | 29,000 | 6,140 |
| 2001-06-27 | 618 | 618 | 598 | 615 | 35,000 | 6,150 |
| 2001-06-26 | 600 | 608 | 593 | 608 | 33,000 | 6,080 |
| 2001-06-25 | 588 | 600 | 588 | 600 | 22,000 | 6,000 |
| 2001-06-22 | 569 | 579 | 569 | 575 | 28,000 | 5,750 |
| 2001-06-21 | 570 | 570 | 564 | 568 | 20,000 | 5,680 |
| 2001-06-20 | 580 | 588 | 561 | 568 | 23,000 | 5,680 |
| 2001-06-19 | 570 | 589 | 555 | 580 | 54,000 | 5,800 |
| 2001-06-18 | 584 | 589 | 580 | 589 | 27,000 | 5,890 |
| 2001-06-15 | 605 | 605 | 582 | 594 | 59,000 | 5,940 |
| 2001-06-14 | 605 | 605 | 600 | 601 | 16,000 | 6,010 |
| 2001-06-13 | 610 | 611 | 603 | 605 | 31,000 | 6,050 |
| 2001-06-12 | 625 | 625 | 610 | 610 | 31,000 | 6,100 |
| 2001-06-11 | 619 | 624 | 615 | 615 | 20,000 | 6,150 |
| 2001-06-08 | 613 | 616 | 610 | 610 | 120,000 | 6,100 |
| 2001-06-07 | 620 | 622 | 602 | 603 | 61,000 | 6,030 |
| 2001-06-06 | 643 | 643 | 620 | 620 | 26,000 | 6,200 |
| 2001-06-05 | 640 | 641 | 620 | 640 | 46,000 | 6,400 |
| 2001-06-04 | 640 | 648 | 631 | 639 | 42,000 | 6,390 |
| 2001-06-01 | 625 | 639 | 620 | 627 | 90,000 | 6,270 |
| 2001-05-31 | 630 | 630 | 611 | 615 | 40,000 | 6,150 |
| 2001-05-30 | 614 | 615 | 610 | 610 | 37,000 | 6,100 |
| 2001-05-29 | 615 | 617 | 610 | 615 | 22,000 | 6,150 |
| 2001-05-28 | 610 | 615 | 605 | 615 | 35,000 | 6,150 |
| 2001-05-25 | 605 | 610 | 600 | 610 | 48,000 | 6,100 |
| 2001-05-24 | 612 | 618 | 610 | 612 | 58,000 | 6,120 |
| 2001-05-23 | 620 | 620 | 611 | 618 | 60,000 | 6,180 |
| 2001-05-22 | 631 | 638 | 620 | 620 | 61,000 | 6,200 |
| 2001-05-21 | 655 | 655 | 631 | 638 | 45,000 | 6,380 |
| 2001-05-18 | 641 | 645 | 632 | 640 | 33,000 | 6,400 |
| 2001-05-17 | 641 | 641 | 632 | 638 | 59,000 | 6,380 |
| 2001-05-16 | 650 | 650 | 631 | 631 | 32,000 | 6,310 |
| 2001-05-15 | 636 | 648 | 630 | 648 | 58,000 | 6,480 |
| 2001-05-14 | 660 | 660 | 635 | 638 | 62,000 | 6,380 |
| 2001-05-11 | 659 | 662 | 641 | 643 | 75,000 | 6,430 |
| 2001-05-10 | 630 | 666 | 630 | 649 | 127,000 | 6,490 |
| 2001-05-09 | 630 | 635 | 620 | 635 | 83,000 | 6,350 |
| 2001-05-08 | 621 | 635 | 615 | 635 | 124,000 | 6,350 |
| 2001-05-07 | 647 | 647 | 630 | 630 | 132,000 | 6,300 |
| 2001-05-02 | 669 | 670 | 643 | 655 | 120,000 | 6,550 |
| 2001-05-01 | 660 | 667 | 621 | 665 | 160,000 | 6,650 |
| 2001-04-27 | 681 | 690 | 672 | 680 | 231,000 | 6,800 |
| 2001-04-26 | 695 | 699 | 681 | 681 | 173,000 | 6,810 |
| 2001-04-25 | 705 | 710 | 688 | 695 | 493,000 | 6,950 |
| 2001-04-24 | 651 | 705 | 648 | 705 | 1,054,000 | 7,050 |
| 2001-04-23 | 650 | 660 | 646 | 650 | 265,000 | 6,500 |
| 2001-04-20 | 655 | 655 | 642 | 650 | 289,000 | 6,500 |
| 2001-04-19 | 627 | 650 | 616 | 650 | 383,000 | 6,500 |
| 2001-04-18 | 611 | 624 | 611 | 623 | 278,000 | 6,230 |
| 2001-04-17 | 586 | 609 | 586 | 609 | 88,000 | 6,090 |
| 2001-04-16 | 590 | 590 | 580 | 585 | 38,000 | 5,850 |
| 2001-04-13 | 600 | 602 | 590 | 595 | 50,000 | 5,950 |
| 2001-04-12 | 605 | 610 | 595 | 599 | 45,000 | 5,990 |
| 2001-04-11 | 610 | 610 | 590 | 600 | 93,000 | 6,000 |
| 2001-04-10 | 602 | 610 | 595 | 602 | 124,000 | 6,020 |
| 2001-04-09 | 583 | 615 | 573 | 603 | 240,000 | 6,030 |
| 2001-04-06 | 560 | 573 | 553 | 573 | 85,000 | 5,730 |
| 2001-04-05 | 557 | 560 | 554 | 560 | 35,000 | 5,600 |
| 2001-04-04 | 550 | 560 | 548 | 552 | 66,000 | 5,520 |
| 2001-04-03 | 521 | 550 | 521 | 550 | 27,000 | 5,500 |
| 2001-04-02 | 531 | 531 | 521 | 525 | 31,000 | 5,250 |
| 2001-03-30 | 542 | 545 | 530 | 531 | 32,000 | 5,310 |
| 2001-03-29 | 555 | 555 | 530 | 530 | 39,000 | 5,300 |
| 2001-03-28 | 559 | 559 | 552 | 555 | 31,000 | 5,550 |
| 2001-03-27 | 545 | 560 | 545 | 558 | 48,000 | 5,580 |
| 2001-03-26 | 541 | 550 | 533 | 550 | 79,000 | 5,500 |
| 2001-03-23 | 543 | 543 | 530 | 540 | 56,000 | 5,400 |
| 2001-03-22 | 541 | 545 | 536 | 544 | 33,000 | 5,440 |
| 2001-03-21 | 540 | 545 | 535 | 538 | 53,000 | 5,380 |
| 2001-03-19 | 520 | 533 | 520 | 530 | 22,000 | 5,300 |
| 2001-03-16 | 510 | 530 | 510 | 525 | 21,000 | 5,250 |
| 2001-03-15 | 508 | 520 | 501 | 513 | 31,000 | 5,130 |
| 2001-03-14 | 530 | 535 | 521 | 524 | 18,000 | 5,240 |
| 2001-03-13 | 540 | 540 | 521 | 524 | 42,000 | 5,240 |
| 2001-03-12 | 546 | 546 | 530 | 545 | 46,000 | 5,450 |
| 2001-03-09 | 541 | 549 | 540 | 548 | 92,000 | 5,480 |
| 2001-03-08 | 545 | 550 | 545 | 545 | 13,000 | 5,450 |
| 2001-03-07 | 539 | 550 | 536 | 550 | 27,000 | 5,500 |
| 2001-03-06 | 541 | 546 | 525 | 546 | 24,000 | 5,460 |
| 2001-03-05 | 530 | 540 | 520 | 540 | 39,000 | 5,400 |
| 2001-03-02 | 555 | 555 | 540 | 540 | 45,000 | 5,400 |
| 2001-03-01 | 551 | 565 | 540 | 555 | 57,000 | 5,550 |
| 2001-02-28 | 576 | 576 | 550 | 555 | 90,000 | 5,550 |
| 2001-02-27 | 583 | 583 | 570 | 575 | 50,000 | 5,750 |
| 2001-02-26 | 580 | 581 | 570 | 570 | 70,000 | 5,700 |
| 2001-02-23 | 542 | 570 | 541 | 569 | 126,000 | 5,690 |
| 2001-02-22 | 548 | 550 | 541 | 541 | 60,000 | 5,410 |
| 2001-02-21 | 540 | 550 | 540 | 549 | 73,000 | 5,490 |
| 2001-02-20 | 535 | 550 | 530 | 550 | 60,000 | 5,500 |
| 2001-02-19 | 530 | 530 | 520 | 525 | 14,000 | 5,250 |
| 2001-02-16 | 530 | 530 | 520 | 520 | 20,000 | 5,200 |
| 2001-02-15 | 530 | 540 | 520 | 521 | 41,000 | 5,210 |
| 2001-02-14 | 523 | 525 | 521 | 523 | 31,000 | 5,230 |
| 2001-02-13 | 521 | 525 | 518 | 525 | 20,000 | 5,250 |
| 2001-02-09 | 510 | 518 | 510 | 518 | 16,000 | 5,180 |
| 2001-02-08 | 527 | 535 | 515 | 525 | 57,000 | 5,250 |
| 2001-02-07 | 532 | 532 | 527 | 530 | 42,000 | 5,300 |
| 2001-02-06 | 530 | 543 | 525 | 527 | 70,000 | 5,270 |
| 2001-02-05 | 540 | 555 | 535 | 537 | 116,000 | 5,370 |
| 2001-02-02 | 510 | 545 | 510 | 540 | 167,000 | 5,400 |
| 2001-02-01 | 503 | 510 | 503 | 508 | 69,000 | 5,080 |
| 2001-01-31 | 501 | 510 | 494 | 502 | 73,000 | 5,020 |
| 2001-01-30 | 490 | 504 | 490 | 494 | 61,000 | 4,940 |
| 2001-01-29 | 482 | 490 | 477 | 484 | 76,000 | 4,840 |
| 2001-01-26 | 470 | 480 | 470 | 477 | 39,000 | 4,770 |
| 2001-01-25 | 473 | 474 | 470 | 471 | 40,000 | 4,710 |
| 2001-01-24 | 478 | 480 | 468 | 470 | 99,000 | 4,700 |
| 2001-01-23 | 449 | 475 | 445 | 473 | 103,000 | 4,730 |
| 2001-01-22 | 445 | 455 | 445 | 445 | 57,000 | 4,450 |
| 2001-01-19 | 435 | 444 | 433 | 437 | 121,000 | 4,370 |
| 2001-01-18 | 439 | 440 | 432 | 433 | 74,000 | 4,330 |
| 2001-01-17 | 438 | 440 | 432 | 440 | 43,000 | 4,400 |
| 2001-01-16 | 435 | 438 | 432 | 438 | 38,000 | 4,380 |
| 2001-01-15 | 435 | 437 | 432 | 435 | 38,000 | 4,350 |
| 2001-01-12 | 430 | 439 | 425 | 430 | 46,000 | 4,300 |
| 2001-01-11 | 445 | 445 | 425 | 425 | 83,000 | 4,250 |
| 2001-01-10 | 446 | 446 | 440 | 444 | 45,000 | 4,440 |
| 2001-01-09 | 456 | 456 | 446 | 449 | 64,000 | 4,490 |
| 2001-01-05 | 473 | 475 | 458 | 458 | 43,000 | 4,580 |
| 2001-01-04 | 488 | 490 | 471 | 471 | 19,000 | 4,710 |
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
