4538 扶桑薬品工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 346 | 350 | 346 | 349 | 20,000 | 3,490 |
| 2003-12-29 | 352 | 353 | 348 | 348 | 39,000 | 3,480 |
| 2003-12-26 | 343 | 348 | 343 | 347 | 18,000 | 3,470 |
| 2003-12-25 | 345 | 346 | 343 | 345 | 32,000 | 3,450 |
| 2003-12-24 | 348 | 350 | 345 | 349 | 29,000 | 3,490 |
| 2003-12-22 | 365 | 376 | 349 | 355 | 148,000 | 3,550 |
| 2003-12-19 | 353 | 358 | 346 | 358 | 45,000 | 3,580 |
| 2003-12-18 | 349 | 355 | 349 | 355 | 48,000 | 3,550 |
| 2003-12-17 | 346 | 349 | 336 | 339 | 47,000 | 3,390 |
| 2003-12-16 | 360 | 360 | 347 | 351 | 42,000 | 3,510 |
| 2003-12-15 | 361 | 365 | 357 | 357 | 54,000 | 3,570 |
| 2003-12-12 | 355 | 362 | 355 | 360 | 142,000 | 3,600 |
| 2003-12-11 | 357 | 357 | 350 | 350 | 8,000 | 3,500 |
| 2003-12-10 | 360 | 360 | 351 | 351 | 38,000 | 3,510 |
| 2003-12-09 | 353 | 359 | 349 | 359 | 25,000 | 3,590 |
| 2003-12-08 | 361 | 361 | 350 | 350 | 20,000 | 3,500 |
| 2003-12-05 | 350 | 364 | 349 | 361 | 72,000 | 3,610 |
| 2003-12-04 | 348 | 359 | 348 | 353 | 48,000 | 3,530 |
| 2003-12-03 | 352 | 360 | 351 | 358 | 31,000 | 3,580 |
| 2003-12-02 | 363 | 363 | 352 | 352 | 44,000 | 3,520 |
| 2003-12-01 | 354 | 364 | 354 | 363 | 42,000 | 3,630 |
| 2003-11-28 | 350 | 365 | 345 | 359 | 32,000 | 3,590 |
| 2003-11-27 | 353 | 365 | 349 | 354 | 44,000 | 3,540 |
| 2003-11-26 | 345 | 350 | 345 | 348 | 19,000 | 3,480 |
| 2003-11-25 | 351 | 355 | 345 | 350 | 35,000 | 3,500 |
| 2003-11-21 | 337 | 360 | 337 | 351 | 48,000 | 3,510 |
| 2003-11-20 | 335 | 342 | 334 | 342 | 77,000 | 3,420 |
| 2003-11-19 | 319 | 327 | 316 | 327 | 40,000 | 3,270 |
| 2003-11-18 | 327 | 330 | 318 | 321 | 51,000 | 3,210 |
| 2003-11-17 | 345 | 348 | 321 | 334 | 66,000 | 3,340 |
| 2003-11-14 | 334 | 344 | 331 | 340 | 55,000 | 3,400 |
| 2003-11-13 | 330 | 335 | 326 | 326 | 42,000 | 3,260 |
| 2003-11-12 | 335 | 339 | 321 | 328 | 46,000 | 3,280 |
| 2003-11-11 | 335 | 336 | 328 | 335 | 49,000 | 3,350 |
| 2003-11-10 | 345 | 350 | 338 | 338 | 70,000 | 3,380 |
| 2003-11-07 | 341 | 345 | 340 | 343 | 48,000 | 3,430 |
| 2003-11-06 | 343 | 348 | 340 | 340 | 24,000 | 3,400 |
| 2003-11-05 | 348 | 348 | 340 | 345 | 24,000 | 3,450 |
| 2003-11-04 | 346 | 349 | 346 | 346 | 16,000 | 3,460 |
| 2003-10-31 | 347 | 347 | 340 | 341 | 27,000 | 3,410 |
| 2003-10-30 | 351 | 351 | 342 | 343 | 26,000 | 3,430 |
| 2003-10-29 | 347 | 352 | 345 | 350 | 26,000 | 3,500 |
| 2003-10-28 | 350 | 353 | 343 | 345 | 16,000 | 3,450 |
| 2003-10-27 | 349 | 359 | 344 | 348 | 55,000 | 3,480 |
| 2003-10-24 | 345 | 349 | 340 | 341 | 36,000 | 3,410 |
| 2003-10-23 | 355 | 356 | 344 | 344 | 71,000 | 3,440 |
| 2003-10-22 | 361 | 363 | 356 | 359 | 34,000 | 3,590 |
| 2003-10-21 | 366 | 367 | 354 | 360 | 67,000 | 3,600 |
| 2003-10-20 | 372 | 372 | 366 | 366 | 43,000 | 3,660 |
| 2003-10-17 | 369 | 370 | 366 | 368 | 31,000 | 3,680 |
| 2003-10-16 | 371 | 371 | 366 | 369 | 24,000 | 3,690 |
| 2003-10-15 | 371 | 371 | 366 | 367 | 25,000 | 3,670 |
| 2003-10-14 | 370 | 373 | 367 | 371 | 39,000 | 3,710 |
| 2003-10-10 | 363 | 370 | 362 | 369 | 51,000 | 3,690 |
| 2003-10-09 | 365 | 367 | 362 | 362 | 16,000 | 3,620 |
| 2003-10-08 | 367 | 371 | 363 | 363 | 32,000 | 3,630 |
| 2003-10-07 | 371 | 372 | 367 | 367 | 97,000 | 3,670 |
| 2003-10-06 | 379 | 379 | 368 | 370 | 52,000 | 3,700 |
| 2003-10-03 | 372 | 372 | 366 | 370 | 14,000 | 3,700 |
| 2003-10-02 | 370 | 375 | 366 | 370 | 35,000 | 3,700 |
| 2003-10-01 | 368 | 370 | 360 | 370 | 50,000 | 3,700 |
| 2003-09-30 | 367 | 370 | 365 | 370 | 25,000 | 3,700 |
| 2003-09-29 | 370 | 370 | 366 | 370 | 28,000 | 3,700 |
| 2003-09-26 | 367 | 370 | 365 | 370 | 13,000 | 3,700 |
| 2003-09-25 | 374 | 375 | 370 | 371 | 28,000 | 3,710 |
| 2003-09-24 | 371 | 380 | 371 | 377 | 56,000 | 3,770 |
| 2003-09-22 | 371 | 372 | 366 | 371 | 51,000 | 3,710 |
| 2003-09-19 | 373 | 373 | 370 | 370 | 40,000 | 3,700 |
| 2003-09-18 | 376 | 376 | 370 | 370 | 33,000 | 3,700 |
| 2003-09-17 | 366 | 373 | 365 | 366 | 49,000 | 3,660 |
| 2003-09-16 | 366 | 370 | 365 | 365 | 34,000 | 3,650 |
| 2003-09-12 | 370 | 370 | 365 | 365 | 152,000 | 3,650 |
| 2003-09-11 | 368 | 369 | 356 | 356 | 51,000 | 3,560 |
| 2003-09-10 | 371 | 374 | 369 | 369 | 40,000 | 3,690 |
| 2003-09-09 | 374 | 376 | 372 | 372 | 27,000 | 3,720 |
| 2003-09-08 | 368 | 378 | 367 | 375 | 41,000 | 3,750 |
| 2003-09-05 | 381 | 383 | 364 | 367 | 96,000 | 3,670 |
| 2003-09-04 | 360 | 382 | 356 | 372 | 187,000 | 3,720 |
| 2003-09-03 | 352 | 355 | 350 | 354 | 39,000 | 3,540 |
| 2003-09-02 | 353 | 354 | 350 | 350 | 39,000 | 3,500 |
| 2003-09-01 | 353 | 353 | 349 | 350 | 21,000 | 3,500 |
| 2003-08-29 | 354 | 356 | 350 | 350 | 34,000 | 3,500 |
| 2003-08-28 | 351 | 352 | 343 | 344 | 34,000 | 3,440 |
| 2003-08-27 | 351 | 357 | 351 | 351 | 47,000 | 3,510 |
| 2003-08-26 | 348 | 351 | 345 | 351 | 25,000 | 3,510 |
| 2003-08-25 | 352 | 352 | 349 | 349 | 26,000 | 3,490 |
| 2003-08-22 | 355 | 355 | 351 | 351 | 30,000 | 3,510 |
| 2003-08-21 | 357 | 357 | 350 | 355 | 26,000 | 3,550 |
| 2003-08-20 | 360 | 360 | 353 | 357 | 42,000 | 3,570 |
| 2003-08-19 | 355 | 359 | 351 | 355 | 40,000 | 3,550 |
| 2003-08-18 | 350 | 352 | 345 | 352 | 34,000 | 3,520 |
| 2003-08-15 | 353 | 353 | 336 | 345 | 39,000 | 3,450 |
| 2003-08-14 | 350 | 354 | 349 | 353 | 16,000 | 3,530 |
| 2003-08-13 | 349 | 355 | 347 | 352 | 28,000 | 3,520 |
| 2003-08-12 | 346 | 350 | 345 | 348 | 16,000 | 3,480 |
| 2003-08-11 | 349 | 350 | 344 | 345 | 16,000 | 3,450 |
| 2003-08-08 | 345 | 345 | 339 | 340 | 40,000 | 3,400 |
| 2003-08-07 | 357 | 357 | 346 | 347 | 32,000 | 3,470 |
| 2003-08-06 | 355 | 360 | 355 | 357 | 13,000 | 3,570 |
| 2003-08-05 | 362 | 362 | 353 | 355 | 43,000 | 3,550 |
| 2003-08-04 | 361 | 366 | 361 | 362 | 26,000 | 3,620 |
| 2003-08-01 | 356 | 365 | 356 | 359 | 50,000 | 3,590 |
| 2003-07-31 | 366 | 366 | 359 | 361 | 40,000 | 3,610 |
| 2003-07-30 | 372 | 372 | 366 | 368 | 55,000 | 3,680 |
| 2003-07-29 | 372 | 373 | 368 | 372 | 40,000 | 3,720 |
| 2003-07-28 | 368 | 378 | 368 | 373 | 52,000 | 3,730 |
| 2003-07-25 | 366 | 366 | 365 | 365 | 73,000 | 3,650 |
| 2003-07-24 | 370 | 373 | 367 | 367 | 35,000 | 3,670 |
| 2003-07-23 | 371 | 372 | 365 | 368 | 85,000 | 3,680 |
| 2003-07-22 | 380 | 380 | 370 | 370 | 85,000 | 3,700 |
| 2003-07-18 | 360 | 369 | 359 | 367 | 133,000 | 3,670 |
| 2003-07-17 | 360 | 360 | 355 | 359 | 50,000 | 3,590 |
| 2003-07-16 | 352 | 370 | 352 | 356 | 80,000 | 3,560 |
| 2003-07-15 | 358 | 358 | 352 | 352 | 24,000 | 3,520 |
| 2003-07-14 | 354 | 358 | 352 | 354 | 43,000 | 3,540 |
| 2003-07-11 | 354 | 354 | 344 | 347 | 45,000 | 3,470 |
| 2003-07-10 | 339 | 354 | 336 | 354 | 77,000 | 3,540 |
| 2003-07-09 | 342 | 346 | 326 | 334 | 137,000 | 3,340 |
| 2003-07-08 | 357 | 357 | 344 | 344 | 76,000 | 3,440 |
| 2003-07-07 | 355 | 356 | 352 | 354 | 43,000 | 3,540 |
| 2003-07-04 | 351 | 357 | 351 | 353 | 51,000 | 3,530 |
| 2003-07-03 | 361 | 369 | 350 | 350 | 71,000 | 3,500 |
| 2003-07-02 | 356 | 360 | 353 | 356 | 48,000 | 3,560 |
| 2003-07-01 | 349 | 355 | 349 | 350 | 46,000 | 3,500 |
| 2003-06-30 | 349 | 354 | 347 | 347 | 49,000 | 3,470 |
| 2003-06-27 | 349 | 357 | 345 | 346 | 68,000 | 3,460 |
| 2003-06-26 | 359 | 359 | 344 | 344 | 56,000 | 3,440 |
| 2003-06-25 | 354 | 355 | 349 | 354 | 22,000 | 3,540 |
| 2003-06-24 | 365 | 365 | 361 | 361 | 37,000 | 3,610 |
| 2003-06-23 | 368 | 375 | 367 | 367 | 30,000 | 3,670 |
| 2003-06-20 | 369 | 371 | 368 | 368 | 62,000 | 3,680 |
| 2003-06-19 | 365 | 370 | 365 | 365 | 48,000 | 3,650 |
| 2003-06-18 | 368 | 369 | 361 | 362 | 68,000 | 3,620 |
| 2003-06-17 | 368 | 370 | 365 | 365 | 56,000 | 3,650 |
| 2003-06-16 | 375 | 375 | 364 | 373 | 53,000 | 3,730 |
| 2003-06-13 | 383 | 383 | 374 | 376 | 136,000 | 3,760 |
| 2003-06-12 | 374 | 378 | 373 | 373 | 28,000 | 3,730 |
| 2003-06-11 | 373 | 376 | 372 | 373 | 49,000 | 3,730 |
| 2003-06-10 | 378 | 378 | 372 | 373 | 27,000 | 3,730 |
| 2003-06-09 | 383 | 385 | 379 | 381 | 29,000 | 3,810 |
| 2003-06-06 | 381 | 381 | 376 | 381 | 28,000 | 3,810 |
| 2003-06-05 | 382 | 385 | 380 | 380 | 28,000 | 3,800 |
| 2003-06-04 | 376 | 380 | 376 | 379 | 21,000 | 3,790 |
| 2003-06-03 | 374 | 376 | 372 | 376 | 39,000 | 3,760 |
| 2003-06-02 | 375 | 380 | 375 | 375 | 13,000 | 3,750 |
| 2003-05-30 | 385 | 390 | 378 | 378 | 38,000 | 3,780 |
| 2003-05-29 | 380 | 389 | 375 | 389 | 35,000 | 3,890 |
| 2003-05-28 | 374 | 374 | 370 | 370 | 36,000 | 3,700 |
| 2003-05-27 | 374 | 379 | 366 | 366 | 44,000 | 3,660 |
| 2003-05-26 | 383 | 383 | 369 | 369 | 30,000 | 3,690 |
| 2003-05-23 | 382 | 384 | 378 | 383 | 39,000 | 3,830 |
| 2003-05-22 | 388 | 389 | 365 | 377 | 117,000 | 3,770 |
| 2003-05-21 | 370 | 435 | 370 | 413 | 345,000 | 4,130 |
| 2003-05-20 | 346 | 355 | 346 | 355 | 60,000 | 3,550 |
| 2003-05-19 | 341 | 349 | 341 | 345 | 32,000 | 3,450 |
| 2003-05-16 | 342 | 349 | 342 | 345 | 30,000 | 3,450 |
| 2003-05-15 | 342 | 345 | 340 | 344 | 29,000 | 3,440 |
| 2003-05-14 | 345 | 348 | 343 | 343 | 29,000 | 3,430 |
| 2003-05-13 | 342 | 346 | 339 | 344 | 36,000 | 3,440 |
| 2003-05-12 | 340 | 342 | 338 | 342 | 25,000 | 3,420 |
| 2003-05-09 | 337 | 337 | 334 | 337 | 32,000 | 3,370 |
| 2003-05-08 | 340 | 340 | 329 | 329 | 17,000 | 3,290 |
| 2003-05-07 | 333 | 338 | 332 | 336 | 15,000 | 3,360 |
| 2003-05-06 | 337 | 338 | 328 | 328 | 46,000 | 3,280 |
| 2003-05-02 | 336 | 339 | 332 | 332 | 22,000 | 3,320 |
| 2003-05-01 | 339 | 340 | 333 | 334 | 38,000 | 3,340 |
| 2003-04-30 | 341 | 341 | 337 | 339 | 41,000 | 3,390 |
| 2003-04-28 | 330 | 346 | 329 | 336 | 81,000 | 3,360 |
| 2003-04-25 | 327 | 333 | 327 | 330 | 41,000 | 3,300 |
| 2003-04-24 | 323 | 336 | 323 | 332 | 32,000 | 3,320 |
| 2003-04-23 | 334 | 334 | 323 | 327 | 36,000 | 3,270 |
| 2003-04-22 | 345 | 345 | 334 | 334 | 41,000 | 3,340 |
| 2003-04-21 | 326 | 341 | 326 | 340 | 105,000 | 3,400 |
| 2003-04-18 | 322 | 325 | 318 | 325 | 36,000 | 3,250 |
| 2003-04-17 | 315 | 319 | 315 | 316 | 31,000 | 3,160 |
| 2003-04-16 | 320 | 320 | 316 | 317 | 32,000 | 3,170 |
| 2003-04-15 | 320 | 320 | 317 | 319 | 35,000 | 3,190 |
| 2003-04-14 | 319 | 323 | 313 | 316 | 33,000 | 3,160 |
| 2003-04-11 | 315 | 319 | 312 | 318 | 39,000 | 3,180 |
| 2003-04-10 | 315 | 317 | 312 | 316 | 26,000 | 3,160 |
| 2003-04-09 | 314 | 316 | 312 | 316 | 23,000 | 3,160 |
| 2003-04-08 | 318 | 318 | 314 | 314 | 14,000 | 3,140 |
| 2003-04-07 | 317 | 318 | 315 | 318 | 9,000 | 3,180 |
| 2003-04-04 | 308 | 317 | 308 | 317 | 35,000 | 3,170 |
| 2003-04-03 | 313 | 314 | 306 | 306 | 33,000 | 3,060 |
| 2003-04-02 | 307 | 314 | 303 | 314 | 17,000 | 3,140 |
| 2003-04-01 | 303 | 303 | 298 | 302 | 11,000 | 3,020 |
| 2003-03-31 | 314 | 315 | 301 | 304 | 25,000 | 3,040 |
| 2003-03-28 | 310 | 314 | 309 | 314 | 22,000 | 3,140 |
| 2003-03-27 | 306 | 310 | 305 | 310 | 30,000 | 3,100 |
| 2003-03-26 | 305 | 311 | 302 | 302 | 30,000 | 3,020 |
| 2003-03-25 | 307 | 311 | 307 | 311 | 58,000 | 3,110 |
| 2003-03-24 | 303 | 308 | 302 | 307 | 30,000 | 3,070 |
| 2003-03-20 | 291 | 305 | 289 | 301 | 58,000 | 3,010 |
| 2003-03-19 | 287 | 294 | 280 | 288 | 73,000 | 2,880 |
| 2003-03-18 | 280 | 285 | 275 | 285 | 49,000 | 2,850 |
| 2003-03-17 | 279 | 280 | 273 | 275 | 51,000 | 2,750 |
| 2003-03-14 | 280 | 284 | 279 | 281 | 228,000 | 2,810 |
| 2003-03-13 | 279 | 280 | 275 | 278 | 47,000 | 2,780 |
| 2003-03-12 | 280 | 281 | 275 | 277 | 74,000 | 2,770 |
| 2003-03-11 | 290 | 291 | 280 | 280 | 61,000 | 2,800 |
| 2003-03-10 | 286 | 286 | 280 | 285 | 50,000 | 2,850 |
| 2003-03-07 | 297 | 299 | 289 | 289 | 74,000 | 2,890 |
| 2003-03-06 | 303 | 307 | 300 | 300 | 66,000 | 3,000 |
| 2003-03-05 | 310 | 310 | 306 | 306 | 30,000 | 3,060 |
| 2003-03-04 | 308 | 310 | 303 | 310 | 58,000 | 3,100 |
| 2003-03-03 | 302 | 303 | 300 | 303 | 15,000 | 3,030 |
| 2003-02-28 | 310 | 310 | 297 | 297 | 29,000 | 2,970 |
| 2003-02-27 | 310 | 310 | 302 | 307 | 53,000 | 3,070 |
| 2003-02-26 | 291 | 304 | 291 | 302 | 74,000 | 3,020 |
| 2003-02-25 | 299 | 302 | 296 | 296 | 55,000 | 2,960 |
| 2003-02-24 | 305 | 306 | 303 | 303 | 29,000 | 3,030 |
| 2003-02-21 | 314 | 314 | 300 | 305 | 31,000 | 3,050 |
| 2003-02-20 | 316 | 316 | 310 | 315 | 54,000 | 3,150 |
| 2003-02-19 | 315 | 319 | 315 | 316 | 57,000 | 3,160 |
| 2003-02-18 | 312 | 315 | 306 | 312 | 95,000 | 3,120 |
| 2003-02-17 | 319 | 319 | 312 | 312 | 52,000 | 3,120 |
| 2003-02-14 | 310 | 314 | 309 | 311 | 116,000 | 3,110 |
| 2003-02-13 | 305 | 312 | 304 | 306 | 70,000 | 3,060 |
| 2003-02-12 | 302 | 306 | 293 | 305 | 80,000 | 3,050 |
| 2003-02-10 | 295 | 297 | 295 | 297 | 63,000 | 2,970 |
| 2003-02-07 | 295 | 297 | 290 | 292 | 75,000 | 2,920 |
| 2003-02-06 | 293 | 300 | 291 | 297 | 84,000 | 2,970 |
| 2003-02-05 | 290 | 298 | 290 | 291 | 71,000 | 2,910 |
| 2003-02-04 | 296 | 298 | 291 | 294 | 40,000 | 2,940 |
| 2003-02-03 | 290 | 299 | 289 | 294 | 37,000 | 2,940 |
| 2003-01-31 | 292 | 293 | 289 | 289 | 42,000 | 2,890 |
| 2003-01-30 | 293 | 293 | 291 | 291 | 27,000 | 2,910 |
| 2003-01-29 | 300 | 300 | 292 | 292 | 46,000 | 2,920 |
| 2003-01-28 | 306 | 306 | 300 | 300 | 23,000 | 3,000 |
| 2003-01-27 | 308 | 308 | 298 | 302 | 84,000 | 3,020 |
| 2003-01-24 | 295 | 300 | 295 | 298 | 70,000 | 2,980 |
| 2003-01-23 | 299 | 300 | 293 | 297 | 68,000 | 2,970 |
| 2003-01-22 | 299 | 301 | 298 | 299 | 43,000 | 2,990 |
| 2003-01-21 | 300 | 300 | 296 | 300 | 37,000 | 3,000 |
| 2003-01-20 | 298 | 300 | 295 | 295 | 152,000 | 2,950 |
| 2003-01-17 | 295 | 296 | 291 | 294 | 153,000 | 2,940 |
| 2003-01-16 | 290 | 293 | 289 | 291 | 49,000 | 2,910 |
| 2003-01-15 | 293 | 293 | 288 | 289 | 72,000 | 2,890 |
| 2003-01-14 | 288 | 295 | 288 | 293 | 43,000 | 2,930 |
| 2003-01-10 | 298 | 299 | 290 | 292 | 116,000 | 2,920 |
| 2003-01-09 | 293 | 299 | 293 | 299 | 50,000 | 2,990 |
| 2003-01-08 | 308 | 308 | 298 | 300 | 45,000 | 3,000 |
| 2003-01-07 | 320 | 323 | 302 | 310 | 65,000 | 3,100 |
| 2003-01-06 | 304 | 314 | 304 | 314 | 18,000 | 3,140 |
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
