4538 扶桑薬品工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 309 | 309 | 303 | 309 | 12,000 | 3,090 |
| 2002-12-27 | 305 | 310 | 299 | 310 | 67,000 | 3,100 |
| 2002-12-26 | 300 | 305 | 299 | 304 | 40,000 | 3,040 |
| 2002-12-25 | 297 | 308 | 290 | 302 | 121,000 | 3,020 |
| 2002-12-24 | 310 | 310 | 295 | 307 | 87,000 | 3,070 |
| 2002-12-20 | 310 | 313 | 300 | 313 | 141,000 | 3,130 |
| 2002-12-19 | 284 | 300 | 283 | 300 | 138,000 | 3,000 |
| 2002-12-18 | 291 | 303 | 289 | 299 | 188,000 | 2,990 |
| 2002-12-17 | 312 | 317 | 311 | 311 | 66,000 | 3,110 |
| 2002-12-16 | 312 | 317 | 312 | 312 | 81,000 | 3,120 |
| 2002-12-13 | 316 | 324 | 308 | 312 | 234,000 | 3,120 |
| 2002-12-12 | 329 | 338 | 329 | 336 | 43,000 | 3,360 |
| 2002-12-11 | 338 | 348 | 332 | 338 | 96,000 | 3,380 |
| 2002-12-10 | 349 | 353 | 339 | 350 | 48,000 | 3,500 |
| 2002-12-09 | 350 | 355 | 348 | 351 | 33,000 | 3,510 |
| 2002-12-06 | 358 | 358 | 353 | 357 | 34,000 | 3,570 |
| 2002-12-05 | 355 | 359 | 355 | 358 | 41,000 | 3,580 |
| 2002-12-04 | 365 | 373 | 358 | 360 | 65,000 | 3,600 |
| 2002-12-03 | 374 | 384 | 374 | 375 | 34,000 | 3,750 |
| 2002-12-02 | 375 | 377 | 375 | 375 | 43,000 | 3,750 |
| 2002-11-29 | 372 | 395 | 365 | 385 | 91,000 | 3,850 |
| 2002-11-28 | 388 | 389 | 378 | 382 | 39,000 | 3,820 |
| 2002-11-27 | 375 | 394 | 375 | 389 | 62,000 | 3,890 |
| 2002-11-26 | 387 | 396 | 374 | 374 | 37,000 | 3,740 |
| 2002-11-25 | 379 | 388 | 374 | 387 | 40,000 | 3,870 |
| 2002-11-22 | 365 | 369 | 360 | 364 | 40,000 | 3,640 |
| 2002-11-21 | 356 | 359 | 355 | 359 | 31,000 | 3,590 |
| 2002-11-20 | 349 | 355 | 344 | 355 | 70,000 | 3,550 |
| 2002-11-19 | 354 | 354 | 342 | 346 | 25,000 | 3,460 |
| 2002-11-18 | 353 | 355 | 348 | 355 | 30,000 | 3,550 |
| 2002-11-15 | 367 | 373 | 353 | 356 | 119,000 | 3,560 |
| 2002-11-14 | 366 | 370 | 365 | 369 | 26,000 | 3,690 |
| 2002-11-13 | 368 | 371 | 361 | 366 | 77,000 | 3,660 |
| 2002-11-12 | 368 | 377 | 368 | 377 | 34,000 | 3,770 |
| 2002-11-11 | 373 | 377 | 366 | 366 | 20,000 | 3,660 |
| 2002-11-08 | 376 | 383 | 375 | 383 | 35,000 | 3,830 |
| 2002-11-07 | 395 | 397 | 378 | 380 | 41,000 | 3,800 |
| 2002-11-06 | 389 | 391 | 383 | 391 | 58,000 | 3,910 |
| 2002-11-05 | 376 | 386 | 376 | 381 | 36,000 | 3,810 |
| 2002-11-01 | 375 | 378 | 373 | 377 | 28,000 | 3,770 |
| 2002-10-31 | 381 | 381 | 373 | 375 | 28,000 | 3,750 |
| 2002-10-30 | 385 | 389 | 384 | 385 | 28,000 | 3,850 |
| 2002-10-29 | 384 | 395 | 384 | 386 | 33,000 | 3,860 |
| 2002-10-28 | 390 | 390 | 373 | 382 | 37,000 | 3,820 |
| 2002-10-25 | 381 | 390 | 381 | 390 | 17,000 | 3,900 |
| 2002-10-24 | 395 | 395 | 380 | 380 | 23,000 | 3,800 |
| 2002-10-23 | 380 | 400 | 380 | 395 | 33,000 | 3,950 |
| 2002-10-22 | 393 | 396 | 383 | 387 | 14,000 | 3,870 |
| 2002-10-21 | 400 | 409 | 386 | 392 | 63,000 | 3,920 |
| 2002-10-18 | 399 | 400 | 395 | 396 | 40,000 | 3,960 |
| 2002-10-17 | 393 | 399 | 388 | 393 | 23,000 | 3,930 |
| 2002-10-16 | 398 | 398 | 392 | 392 | 38,000 | 3,920 |
| 2002-10-15 | 385 | 386 | 382 | 386 | 9,000 | 3,860 |
| 2002-10-11 | 370 | 380 | 370 | 375 | 35,000 | 3,750 |
| 2002-10-10 | 370 | 375 | 366 | 366 | 39,000 | 3,660 |
| 2002-10-09 | 380 | 382 | 377 | 378 | 15,000 | 3,780 |
| 2002-10-08 | 381 | 383 | 376 | 383 | 39,000 | 3,830 |
| 2002-10-07 | 393 | 393 | 385 | 385 | 33,000 | 3,850 |
| 2002-10-04 | 395 | 397 | 391 | 394 | 35,000 | 3,940 |
| 2002-10-03 | 403 | 405 | 400 | 403 | 45,000 | 4,030 |
| 2002-10-02 | 415 | 415 | 405 | 405 | 21,000 | 4,050 |
| 2002-10-01 | 414 | 414 | 401 | 405 | 49,000 | 4,050 |
| 2002-09-30 | 414 | 420 | 408 | 409 | 41,000 | 4,090 |
| 2002-09-27 | 428 | 430 | 421 | 429 | 82,000 | 4,290 |
| 2002-09-26 | 413 | 417 | 413 | 417 | 41,000 | 4,170 |
| 2002-09-25 | 416 | 416 | 407 | 412 | 15,000 | 4,120 |
| 2002-09-24 | 407 | 421 | 407 | 421 | 39,000 | 4,210 |
| 2002-09-20 | 419 | 421 | 406 | 410 | 65,000 | 4,100 |
| 2002-09-19 | 404 | 421 | 404 | 414 | 49,000 | 4,140 |
| 2002-09-18 | 414 | 417 | 400 | 407 | 36,000 | 4,070 |
| 2002-09-17 | 405 | 419 | 402 | 419 | 41,000 | 4,190 |
| 2002-09-13 | 393 | 405 | 393 | 405 | 122,000 | 4,050 |
| 2002-09-12 | 401 | 410 | 396 | 410 | 32,000 | 4,100 |
| 2002-09-11 | 403 | 409 | 391 | 396 | 44,000 | 3,960 |
| 2002-09-10 | 400 | 408 | 400 | 408 | 40,000 | 4,080 |
| 2002-09-09 | 400 | 402 | 400 | 401 | 21,000 | 4,010 |
| 2002-09-06 | 403 | 403 | 388 | 391 | 78,000 | 3,910 |
| 2002-09-05 | 411 | 414 | 405 | 407 | 40,000 | 4,070 |
| 2002-09-04 | 410 | 410 | 400 | 406 | 72,000 | 4,060 |
| 2002-09-03 | 416 | 422 | 416 | 417 | 64,000 | 4,170 |
| 2002-09-02 | 437 | 437 | 430 | 430 | 44,000 | 4,300 |
| 2002-08-30 | 440 | 441 | 435 | 441 | 44,000 | 4,410 |
| 2002-08-29 | 439 | 440 | 436 | 436 | 42,000 | 4,360 |
| 2002-08-28 | 444 | 444 | 438 | 438 | 30,000 | 4,380 |
| 2002-08-27 | 450 | 450 | 440 | 441 | 40,000 | 4,410 |
| 2002-08-26 | 440 | 450 | 440 | 450 | 39,000 | 4,500 |
| 2002-08-23 | 441 | 443 | 438 | 438 | 25,000 | 4,380 |
| 2002-08-22 | 438 | 445 | 438 | 445 | 37,000 | 4,450 |
| 2002-08-21 | 443 | 443 | 438 | 440 | 29,000 | 4,400 |
| 2002-08-20 | 442 | 442 | 438 | 438 | 61,000 | 4,380 |
| 2002-08-19 | 445 | 445 | 440 | 440 | 41,000 | 4,400 |
| 2002-08-16 | 450 | 456 | 445 | 445 | 21,000 | 4,450 |
| 2002-08-15 | 451 | 451 | 447 | 450 | 18,000 | 4,500 |
| 2002-08-14 | 442 | 452 | 442 | 452 | 13,000 | 4,520 |
| 2002-08-13 | 443 | 454 | 442 | 446 | 26,000 | 4,460 |
| 2002-08-12 | 466 | 466 | 443 | 443 | 19,000 | 4,430 |
| 2002-08-09 | 452 | 469 | 452 | 468 | 30,000 | 4,680 |
| 2002-08-08 | 441 | 450 | 441 | 450 | 17,000 | 4,500 |
| 2002-08-07 | 440 | 441 | 440 | 441 | 5,000 | 4,410 |
| 2002-08-06 | 437 | 439 | 435 | 435 | 23,000 | 4,350 |
| 2002-08-05 | 440 | 442 | 438 | 442 | 23,000 | 4,420 |
| 2002-08-02 | 448 | 452 | 440 | 445 | 40,000 | 4,450 |
| 2002-08-01 | 444 | 444 | 441 | 444 | 9,000 | 4,440 |
| 2002-07-31 | 443 | 446 | 443 | 443 | 11,000 | 4,430 |
| 2002-07-30 | 442 | 445 | 442 | 443 | 12,000 | 4,430 |
| 2002-07-29 | 440 | 447 | 438 | 438 | 83,000 | 4,380 |
| 2002-07-26 | 449 | 450 | 440 | 440 | 44,000 | 4,400 |
| 2002-07-25 | 484 | 484 | 442 | 450 | 53,000 | 4,500 |
| 2002-07-24 | 464 | 492 | 457 | 492 | 99,000 | 4,920 |
| 2002-07-23 | 456 | 465 | 452 | 464 | 78,000 | 4,640 |
| 2002-07-22 | 445 | 460 | 440 | 459 | 126,000 | 4,590 |
| 2002-07-19 | 441 | 441 | 435 | 435 | 40,000 | 4,350 |
| 2002-07-18 | 447 | 450 | 441 | 450 | 41,000 | 4,500 |
| 2002-07-17 | 436 | 444 | 435 | 439 | 49,000 | 4,390 |
| 2002-07-16 | 446 | 446 | 435 | 435 | 70,000 | 4,350 |
| 2002-07-15 | 447 | 451 | 441 | 441 | 30,000 | 4,410 |
| 2002-07-12 | 444 | 465 | 444 | 455 | 51,000 | 4,550 |
| 2002-07-11 | 447 | 450 | 443 | 443 | 26,000 | 4,430 |
| 2002-07-10 | 447 | 460 | 447 | 447 | 25,000 | 4,470 |
| 2002-07-09 | 447 | 448 | 445 | 445 | 11,000 | 4,450 |
| 2002-07-08 | 456 | 461 | 447 | 447 | 39,000 | 4,470 |
| 2002-07-05 | 450 | 456 | 450 | 451 | 17,000 | 4,510 |
| 2002-07-04 | 456 | 457 | 446 | 450 | 33,000 | 4,500 |
| 2002-07-03 | 444 | 461 | 439 | 461 | 82,000 | 4,610 |
| 2002-07-02 | 445 | 445 | 439 | 439 | 14,000 | 4,390 |
| 2002-07-01 | 439 | 440 | 435 | 440 | 19,000 | 4,400 |
| 2002-06-28 | 434 | 447 | 434 | 440 | 32,000 | 4,400 |
| 2002-06-27 | 445 | 445 | 433 | 433 | 40,000 | 4,330 |
| 2002-06-26 | 446 | 446 | 439 | 439 | 19,000 | 4,390 |
| 2002-06-25 | 443 | 450 | 443 | 446 | 22,000 | 4,460 |
| 2002-06-24 | 440 | 444 | 440 | 443 | 27,000 | 4,430 |
| 2002-06-21 | 441 | 446 | 439 | 440 | 44,000 | 4,400 |
| 2002-06-20 | 446 | 446 | 441 | 443 | 35,000 | 4,430 |
| 2002-06-19 | 446 | 449 | 441 | 441 | 47,000 | 4,410 |
| 2002-06-18 | 446 | 447 | 441 | 441 | 33,000 | 4,410 |
| 2002-06-17 | 450 | 453 | 441 | 441 | 70,000 | 4,410 |
| 2002-06-14 | 455 | 455 | 450 | 450 | 202,000 | 4,500 |
| 2002-06-13 | 454 | 457 | 451 | 451 | 55,000 | 4,510 |
| 2002-06-12 | 453 | 457 | 451 | 453 | 47,000 | 4,530 |
| 2002-06-11 | 451 | 456 | 451 | 456 | 31,000 | 4,560 |
| 2002-06-10 | 453 | 456 | 450 | 450 | 68,000 | 4,500 |
| 2002-06-07 | 451 | 454 | 450 | 452 | 25,000 | 4,520 |
| 2002-06-06 | 464 | 464 | 455 | 455 | 64,000 | 4,550 |
| 2002-06-05 | 468 | 469 | 460 | 460 | 59,000 | 4,600 |
| 2002-06-04 | 471 | 479 | 467 | 467 | 39,000 | 4,670 |
| 2002-06-03 | 471 | 479 | 471 | 472 | 25,000 | 4,720 |
| 2002-05-31 | 471 | 474 | 470 | 471 | 18,000 | 4,710 |
| 2002-05-30 | 475 | 476 | 466 | 466 | 32,000 | 4,660 |
| 2002-05-29 | 489 | 489 | 480 | 482 | 33,000 | 4,820 |
| 2002-05-28 | 488 | 490 | 486 | 490 | 53,000 | 4,900 |
| 2002-05-27 | 476 | 490 | 475 | 488 | 49,000 | 4,880 |
| 2002-05-24 | 476 | 476 | 470 | 475 | 52,000 | 4,750 |
| 2002-05-23 | 468 | 476 | 468 | 472 | 56,000 | 4,720 |
| 2002-05-22 | 466 | 470 | 465 | 467 | 27,000 | 4,670 |
| 2002-05-21 | 476 | 476 | 470 | 471 | 48,000 | 4,710 |
| 2002-05-20 | 490 | 490 | 476 | 476 | 100,000 | 4,760 |
| 2002-05-17 | 460 | 495 | 455 | 475 | 94,000 | 4,750 |
| 2002-05-16 | 442 | 465 | 442 | 465 | 33,000 | 4,650 |
| 2002-05-15 | 450 | 450 | 442 | 442 | 49,000 | 4,420 |
| 2002-05-14 | 449 | 449 | 446 | 447 | 28,000 | 4,470 |
| 2002-05-13 | 447 | 448 | 446 | 446 | 16,000 | 4,460 |
| 2002-05-10 | 455 | 455 | 448 | 448 | 38,000 | 4,480 |
| 2002-05-09 | 447 | 455 | 447 | 450 | 36,000 | 4,500 |
| 2002-05-08 | 444 | 448 | 444 | 446 | 17,000 | 4,460 |
| 2002-05-07 | 453 | 453 | 443 | 443 | 41,000 | 4,430 |
| 2002-05-02 | 449 | 451 | 446 | 448 | 39,000 | 4,480 |
| 2002-05-01 | 448 | 450 | 446 | 448 | 35,000 | 4,480 |
| 2002-04-30 | 449 | 454 | 448 | 448 | 77,000 | 4,480 |
| 2002-04-26 | 452 | 453 | 448 | 448 | 63,000 | 4,480 |
| 2002-04-25 | 457 | 462 | 452 | 452 | 62,000 | 4,520 |
| 2002-04-24 | 461 | 461 | 455 | 455 | 66,000 | 4,550 |
| 2002-04-23 | 460 | 463 | 458 | 463 | 36,000 | 4,630 |
| 2002-04-22 | 467 | 468 | 462 | 468 | 48,000 | 4,680 |
| 2002-04-19 | 461 | 465 | 461 | 464 | 32,000 | 4,640 |
| 2002-04-18 | 464 | 467 | 464 | 464 | 30,000 | 4,640 |
| 2002-04-17 | 460 | 464 | 460 | 464 | 38,000 | 4,640 |
| 2002-04-16 | 460 | 465 | 458 | 465 | 21,000 | 4,650 |
| 2002-04-15 | 457 | 460 | 456 | 460 | 18,000 | 4,600 |
| 2002-04-12 | 459 | 460 | 456 | 460 | 23,000 | 4,600 |
| 2002-04-11 | 470 | 471 | 457 | 459 | 52,000 | 4,590 |
| 2002-04-10 | 461 | 467 | 460 | 465 | 25,000 | 4,650 |
| 2002-04-09 | 470 | 470 | 455 | 457 | 40,000 | 4,570 |
| 2002-04-08 | 468 | 472 | 468 | 470 | 38,000 | 4,700 |
| 2002-04-05 | 464 | 471 | 463 | 471 | 17,000 | 4,710 |
| 2002-04-04 | 454 | 468 | 454 | 454 | 60,000 | 4,540 |
| 2002-04-03 | 458 | 463 | 447 | 449 | 72,000 | 4,490 |
| 2002-04-02 | 469 | 470 | 463 | 463 | 16,000 | 4,630 |
| 2002-04-01 | 475 | 475 | 460 | 460 | 49,000 | 4,600 |
| 2002-03-29 | 470 | 478 | 463 | 465 | 31,000 | 4,650 |
| 2002-03-28 | 476 | 477 | 467 | 467 | 24,000 | 4,670 |
| 2002-03-27 | 470 | 480 | 465 | 476 | 35,000 | 4,760 |
| 2002-03-26 | 471 | 479 | 469 | 470 | 34,000 | 4,700 |
| 2002-03-25 | 475 | 479 | 471 | 472 | 107,000 | 4,720 |
| 2002-03-22 | 478 | 489 | 475 | 475 | 38,000 | 4,750 |
| 2002-03-20 | 488 | 488 | 475 | 478 | 89,000 | 4,780 |
| 2002-03-19 | 474 | 479 | 471 | 479 | 79,000 | 4,790 |
| 2002-03-18 | 475 | 488 | 473 | 473 | 32,000 | 4,730 |
| 2002-03-15 | 481 | 481 | 471 | 480 | 89,000 | 4,800 |
| 2002-03-14 | 490 | 490 | 481 | 482 | 19,000 | 4,820 |
| 2002-03-13 | 491 | 491 | 485 | 485 | 23,000 | 4,850 |
| 2002-03-12 | 500 | 500 | 491 | 491 | 36,000 | 4,910 |
| 2002-03-11 | 497 | 500 | 492 | 496 | 54,000 | 4,960 |
| 2002-03-08 | 480 | 497 | 480 | 487 | 192,000 | 4,870 |
| 2002-03-07 | 497 | 509 | 485 | 488 | 61,000 | 4,880 |
| 2002-03-06 | 501 | 506 | 491 | 492 | 38,000 | 4,920 |
| 2002-03-05 | 509 | 510 | 497 | 507 | 35,000 | 5,070 |
| 2002-03-04 | 500 | 516 | 495 | 510 | 103,000 | 5,100 |
| 2002-03-01 | 490 | 495 | 484 | 495 | 26,000 | 4,950 |
| 2002-02-28 | 496 | 498 | 487 | 487 | 36,000 | 4,870 |
| 2002-02-27 | 474 | 493 | 474 | 493 | 71,000 | 4,930 |
| 2002-02-26 | 474 | 474 | 466 | 470 | 14,000 | 4,700 |
| 2002-02-25 | 483 | 490 | 483 | 484 | 15,000 | 4,840 |
| 2002-02-22 | 487 | 487 | 465 | 483 | 20,000 | 4,830 |
| 2002-02-21 | 470 | 490 | 460 | 490 | 67,000 | 4,900 |
| 2002-02-20 | 472 | 475 | 469 | 470 | 28,000 | 4,700 |
| 2002-02-19 | 479 | 479 | 470 | 474 | 16,000 | 4,740 |
| 2002-02-18 | 476 | 480 | 476 | 480 | 15,000 | 4,800 |
| 2002-02-15 | 489 | 490 | 482 | 490 | 59,000 | 4,900 |
| 2002-02-14 | 487 | 492 | 485 | 490 | 30,000 | 4,900 |
| 2002-02-13 | 483 | 493 | 483 | 492 | 58,000 | 4,920 |
| 2002-02-12 | 462 | 473 | 462 | 473 | 21,000 | 4,730 |
| 2002-02-08 | 450 | 460 | 450 | 457 | 59,000 | 4,570 |
| 2002-02-07 | 455 | 460 | 450 | 454 | 23,000 | 4,540 |
| 2002-02-06 | 450 | 456 | 445 | 450 | 40,000 | 4,500 |
| 2002-02-05 | 455 | 457 | 450 | 451 | 47,000 | 4,510 |
| 2002-02-04 | 465 | 465 | 457 | 460 | 23,000 | 4,600 |
| 2002-02-01 | 462 | 465 | 457 | 460 | 31,000 | 4,600 |
| 2002-01-31 | 458 | 462 | 458 | 461 | 15,000 | 4,610 |
| 2002-01-30 | 460 | 461 | 453 | 458 | 30,000 | 4,580 |
| 2002-01-29 | 466 | 466 | 460 | 460 | 37,000 | 4,600 |
| 2002-01-28 | 477 | 477 | 460 | 466 | 38,000 | 4,660 |
| 2002-01-25 | 472 | 477 | 472 | 477 | 20,000 | 4,770 |
| 2002-01-24 | 461 | 475 | 461 | 475 | 20,000 | 4,750 |
| 2002-01-23 | 468 | 468 | 462 | 466 | 25,000 | 4,660 |
| 2002-01-22 | 489 | 494 | 483 | 483 | 27,000 | 4,830 |
| 2002-01-21 | 480 | 483 | 471 | 480 | 65,000 | 4,800 |
| 2002-01-18 | 452 | 470 | 452 | 470 | 35,000 | 4,700 |
| 2002-01-17 | 449 | 454 | 449 | 450 | 15,000 | 4,500 |
| 2002-01-16 | 445 | 446 | 443 | 446 | 10,000 | 4,460 |
| 2002-01-15 | 440 | 460 | 440 | 446 | 28,000 | 4,460 |
| 2002-01-11 | 467 | 467 | 440 | 440 | 82,000 | 4,400 |
| 2002-01-10 | 472 | 472 | 463 | 466 | 23,000 | 4,660 |
| 2002-01-09 | 467 | 469 | 462 | 467 | 23,000 | 4,670 |
| 2002-01-08 | 480 | 483 | 463 | 467 | 28,000 | 4,670 |
| 2002-01-07 | 485 | 487 | 477 | 486 | 20,000 | 4,860 |
| 2002-01-04 | 481 | 483 | 480 | 480 | 9,000 | 4,800 |
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
