4538 扶桑薬品工業(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 349 | 350 | 347 | 348 | 57,000 | 3,480 |
| 2004-12-29 | 346 | 348 | 345 | 346 | 36,000 | 3,460 |
| 2004-12-28 | 343 | 348 | 343 | 345 | 44,000 | 3,450 |
| 2004-12-27 | 343 | 344 | 342 | 343 | 42,000 | 3,430 |
| 2004-12-24 | 340 | 344 | 340 | 343 | 113,000 | 3,430 |
| 2004-12-22 | 339 | 340 | 337 | 337 | 63,000 | 3,370 |
| 2004-12-21 | 337 | 339 | 337 | 339 | 55,000 | 3,390 |
| 2004-12-20 | 341 | 341 | 337 | 337 | 106,000 | 3,370 |
| 2004-12-17 | 333 | 337 | 333 | 336 | 199,000 | 3,360 |
| 2004-12-16 | 335 | 338 | 332 | 332 | 58,000 | 3,320 |
| 2004-12-15 | 338 | 338 | 335 | 336 | 24,000 | 3,360 |
| 2004-12-14 | 338 | 339 | 336 | 339 | 82,000 | 3,390 |
| 2004-12-13 | 330 | 340 | 330 | 334 | 78,000 | 3,340 |
| 2004-12-10 | 327 | 334 | 327 | 330 | 163,000 | 3,300 |
| 2004-12-09 | 328 | 330 | 326 | 327 | 75,000 | 3,270 |
| 2004-12-08 | 327 | 328 | 326 | 326 | 18,000 | 3,260 |
| 2004-12-07 | 329 | 329 | 326 | 327 | 34,000 | 3,270 |
| 2004-12-06 | 327 | 329 | 326 | 326 | 28,000 | 3,260 |
| 2004-12-03 | 327 | 329 | 325 | 326 | 33,000 | 3,260 |
| 2004-12-02 | 329 | 330 | 325 | 328 | 46,000 | 3,280 |
| 2004-12-01 | 329 | 329 | 325 | 326 | 53,000 | 3,260 |
| 2004-11-30 | 330 | 334 | 328 | 330 | 49,000 | 3,300 |
| 2004-11-29 | 330 | 334 | 329 | 333 | 72,000 | 3,330 |
| 2004-11-26 | 332 | 335 | 329 | 329 | 52,000 | 3,290 |
| 2004-11-25 | 329 | 330 | 328 | 329 | 29,000 | 3,290 |
| 2004-11-24 | 330 | 332 | 327 | 329 | 32,000 | 3,290 |
| 2004-11-22 | 333 | 333 | 327 | 327 | 81,000 | 3,270 |
| 2004-11-19 | 333 | 333 | 330 | 332 | 73,000 | 3,320 |
| 2004-11-18 | 332 | 335 | 332 | 332 | 63,000 | 3,320 |
| 2004-11-17 | 330 | 334 | 328 | 331 | 85,000 | 3,310 |
| 2004-11-16 | 330 | 331 | 327 | 327 | 63,000 | 3,270 |
| 2004-11-15 | 329 | 330 | 327 | 330 | 55,000 | 3,300 |
| 2004-11-12 | 325 | 330 | 324 | 329 | 39,000 | 3,290 |
| 2004-11-11 | 331 | 331 | 325 | 325 | 38,000 | 3,250 |
| 2004-11-10 | 331 | 331 | 330 | 330 | 18,000 | 3,300 |
| 2004-11-09 | 328 | 333 | 328 | 330 | 53,000 | 3,300 |
| 2004-11-08 | 333 | 333 | 327 | 328 | 37,000 | 3,280 |
| 2004-11-05 | 329 | 332 | 329 | 332 | 59,000 | 3,320 |
| 2004-11-04 | 327 | 329 | 325 | 326 | 45,000 | 3,260 |
| 2004-11-02 | 322 | 324 | 321 | 322 | 67,000 | 3,220 |
| 2004-11-01 | 321 | 323 | 317 | 317 | 76,000 | 3,170 |
| 2004-10-29 | 320 | 333 | 318 | 318 | 65,000 | 3,180 |
| 2004-10-28 | 320 | 326 | 320 | 322 | 84,000 | 3,220 |
| 2004-10-27 | 324 | 327 | 311 | 315 | 279,000 | 3,150 |
| 2004-10-26 | 330 | 332 | 327 | 328 | 86,000 | 3,280 |
| 2004-10-25 | 335 | 337 | 331 | 332 | 34,000 | 3,320 |
| 2004-10-22 | 337 | 337 | 333 | 336 | 20,000 | 3,360 |
| 2004-10-21 | 336 | 338 | 334 | 334 | 105,000 | 3,340 |
| 2004-10-20 | 340 | 340 | 332 | 334 | 116,000 | 3,340 |
| 2004-10-19 | 342 | 345 | 338 | 341 | 124,000 | 3,410 |
| 2004-10-18 | 348 | 348 | 345 | 347 | 27,000 | 3,470 |
| 2004-10-15 | 345 | 347 | 342 | 345 | 54,000 | 3,450 |
| 2004-10-14 | 348 | 348 | 346 | 346 | 31,000 | 3,460 |
| 2004-10-13 | 348 | 352 | 348 | 352 | 34,000 | 3,520 |
| 2004-10-12 | 349 | 351 | 345 | 346 | 87,000 | 3,460 |
| 2004-10-08 | 358 | 358 | 353 | 354 | 29,000 | 3,540 |
| 2004-10-07 | 355 | 359 | 355 | 357 | 33,000 | 3,570 |
| 2004-10-06 | 350 | 357 | 350 | 355 | 44,000 | 3,550 |
| 2004-10-05 | 350 | 352 | 348 | 350 | 63,000 | 3,500 |
| 2004-10-04 | 353 | 355 | 350 | 351 | 26,000 | 3,510 |
| 2004-10-01 | 343 | 351 | 343 | 350 | 51,000 | 3,500 |
| 2004-09-30 | 345 | 346 | 344 | 344 | 44,000 | 3,440 |
| 2004-09-29 | 349 | 349 | 345 | 347 | 40,000 | 3,470 |
| 2004-09-28 | 350 | 351 | 345 | 349 | 19,000 | 3,490 |
| 2004-09-27 | 353 | 353 | 345 | 350 | 37,000 | 3,500 |
| 2004-09-24 | 357 | 357 | 351 | 355 | 48,000 | 3,550 |
| 2004-09-22 | 357 | 357 | 348 | 357 | 55,000 | 3,570 |
| 2004-09-21 | 355 | 357 | 345 | 354 | 66,000 | 3,540 |
| 2004-09-17 | 352 | 355 | 352 | 355 | 28,000 | 3,550 |
| 2004-09-16 | 354 | 355 | 350 | 353 | 56,000 | 3,530 |
| 2004-09-15 | 354 | 356 | 354 | 354 | 27,000 | 3,540 |
| 2004-09-14 | 351 | 354 | 350 | 354 | 60,000 | 3,540 |
| 2004-09-13 | 354 | 357 | 353 | 354 | 23,000 | 3,540 |
| 2004-09-10 | 354 | 360 | 352 | 352 | 140,000 | 3,520 |
| 2004-09-09 | 357 | 360 | 352 | 352 | 51,000 | 3,520 |
| 2004-09-08 | 355 | 355 | 352 | 352 | 24,000 | 3,520 |
| 2004-09-07 | 352 | 355 | 351 | 352 | 29,000 | 3,520 |
| 2004-09-06 | 350 | 354 | 350 | 353 | 44,000 | 3,530 |
| 2004-09-03 | 353 | 355 | 348 | 349 | 50,000 | 3,490 |
| 2004-09-02 | 355 | 355 | 351 | 353 | 20,000 | 3,530 |
| 2004-09-01 | 355 | 355 | 352 | 354 | 25,000 | 3,540 |
| 2004-08-31 | 355 | 355 | 352 | 352 | 7,000 | 3,520 |
| 2004-08-30 | 355 | 356 | 351 | 355 | 17,000 | 3,550 |
| 2004-08-27 | 357 | 360 | 355 | 358 | 30,000 | 3,580 |
| 2004-08-26 | 351 | 358 | 351 | 353 | 17,000 | 3,530 |
| 2004-08-25 | 351 | 356 | 349 | 356 | 22,000 | 3,560 |
| 2004-08-24 | 360 | 360 | 355 | 356 | 12,000 | 3,560 |
| 2004-08-23 | 355 | 356 | 354 | 356 | 13,000 | 3,560 |
| 2004-08-20 | 360 | 360 | 355 | 355 | 51,000 | 3,550 |
| 2004-08-19 | 352 | 358 | 352 | 357 | 22,000 | 3,570 |
| 2004-08-18 | 346 | 349 | 345 | 347 | 26,000 | 3,470 |
| 2004-08-17 | 351 | 351 | 345 | 351 | 16,000 | 3,510 |
| 2004-08-16 | 351 | 351 | 342 | 349 | 23,000 | 3,490 |
| 2004-08-13 | 359 | 359 | 351 | 352 | 42,000 | 3,520 |
| 2004-08-12 | 357 | 364 | 357 | 359 | 19,000 | 3,590 |
| 2004-08-11 | 360 | 361 | 356 | 361 | 14,000 | 3,610 |
| 2004-08-10 | 355 | 360 | 355 | 360 | 13,000 | 3,600 |
| 2004-08-09 | 355 | 361 | 351 | 360 | 24,000 | 3,600 |
| 2004-08-06 | 356 | 365 | 356 | 358 | 36,000 | 3,580 |
| 2004-08-05 | 359 | 361 | 355 | 359 | 34,000 | 3,590 |
| 2004-08-04 | 362 | 365 | 355 | 358 | 50,000 | 3,580 |
| 2004-08-03 | 368 | 368 | 362 | 368 | 33,000 | 3,680 |
| 2004-08-02 | 373 | 374 | 368 | 370 | 12,000 | 3,700 |
| 2004-07-30 | 372 | 374 | 369 | 373 | 31,000 | 3,730 |
| 2004-07-29 | 365 | 368 | 365 | 368 | 29,000 | 3,680 |
| 2004-07-28 | 367 | 369 | 365 | 369 | 12,000 | 3,690 |
| 2004-07-27 | 375 | 375 | 366 | 367 | 32,000 | 3,670 |
| 2004-07-26 | 365 | 375 | 365 | 375 | 17,000 | 3,750 |
| 2004-07-23 | 376 | 379 | 369 | 370 | 42,000 | 3,700 |
| 2004-07-22 | 372 | 378 | 369 | 375 | 43,000 | 3,750 |
| 2004-07-21 | 371 | 373 | 371 | 373 | 9,000 | 3,730 |
| 2004-07-20 | 382 | 382 | 370 | 370 | 94,000 | 3,700 |
| 2004-07-16 | 371 | 371 | 367 | 371 | 32,000 | 3,710 |
| 2004-07-15 | 367 | 371 | 365 | 366 | 28,000 | 3,660 |
| 2004-07-14 | 378 | 381 | 366 | 366 | 52,000 | 3,660 |
| 2004-07-13 | 381 | 382 | 376 | 376 | 64,000 | 3,760 |
| 2004-07-12 | 375 | 384 | 373 | 378 | 65,000 | 3,780 |
| 2004-07-09 | 365 | 373 | 365 | 373 | 79,000 | 3,730 |
| 2004-07-08 | 364 | 364 | 362 | 362 | 16,000 | 3,620 |
| 2004-07-07 | 365 | 368 | 361 | 362 | 57,000 | 3,620 |
| 2004-07-06 | 364 | 369 | 364 | 369 | 31,000 | 3,690 |
| 2004-07-05 | 365 | 366 | 361 | 363 | 46,000 | 3,630 |
| 2004-07-02 | 373 | 373 | 368 | 368 | 39,000 | 3,680 |
| 2004-07-01 | 374 | 376 | 371 | 371 | 53,000 | 3,710 |
| 2004-06-30 | 370 | 373 | 369 | 373 | 46,000 | 3,730 |
| 2004-06-29 | 376 | 376 | 369 | 373 | 71,000 | 3,730 |
| 2004-06-28 | 375 | 376 | 374 | 376 | 104,000 | 3,760 |
| 2004-06-25 | 372 | 372 | 370 | 372 | 63,000 | 3,720 |
| 2004-06-24 | 369 | 371 | 367 | 370 | 38,000 | 3,700 |
| 2004-06-23 | 364 | 368 | 364 | 366 | 25,000 | 3,660 |
| 2004-06-22 | 363 | 368 | 363 | 365 | 30,000 | 3,650 |
| 2004-06-21 | 363 | 375 | 363 | 365 | 129,000 | 3,650 |
| 2004-06-18 | 358 | 359 | 355 | 355 | 66,000 | 3,550 |
| 2004-06-17 | 358 | 359 | 354 | 358 | 45,000 | 3,580 |
| 2004-06-16 | 356 | 360 | 356 | 358 | 57,000 | 3,580 |
| 2004-06-15 | 355 | 356 | 352 | 352 | 48,000 | 3,520 |
| 2004-06-14 | 355 | 357 | 352 | 355 | 39,000 | 3,550 |
| 2004-06-11 | 349 | 352 | 347 | 352 | 166,000 | 3,520 |
| 2004-06-10 | 349 | 352 | 348 | 352 | 30,000 | 3,520 |
| 2004-06-09 | 354 | 354 | 350 | 352 | 17,000 | 3,520 |
| 2004-06-08 | 355 | 355 | 350 | 355 | 19,000 | 3,550 |
| 2004-06-07 | 354 | 355 | 348 | 355 | 47,000 | 3,550 |
| 2004-06-04 | 348 | 349 | 344 | 349 | 24,000 | 3,490 |
| 2004-06-03 | 345 | 348 | 339 | 343 | 46,000 | 3,430 |
| 2004-06-02 | 352 | 352 | 344 | 345 | 29,000 | 3,450 |
| 2004-06-01 | 342 | 349 | 342 | 349 | 40,000 | 3,490 |
| 2004-05-31 | 350 | 350 | 342 | 347 | 21,000 | 3,470 |
| 2004-05-28 | 347 | 350 | 344 | 350 | 55,000 | 3,500 |
| 2004-05-27 | 349 | 349 | 344 | 344 | 47,000 | 3,440 |
| 2004-05-26 | 341 | 348 | 341 | 345 | 42,000 | 3,450 |
| 2004-05-25 | 342 | 345 | 341 | 341 | 34,000 | 3,410 |
| 2004-05-24 | 357 | 357 | 339 | 339 | 72,000 | 3,390 |
| 2004-05-21 | 342 | 350 | 337 | 350 | 50,000 | 3,500 |
| 2004-05-20 | 346 | 348 | 341 | 342 | 49,000 | 3,420 |
| 2004-05-19 | 338 | 350 | 337 | 340 | 85,000 | 3,400 |
| 2004-05-18 | 335 | 340 | 333 | 334 | 72,000 | 3,340 |
| 2004-05-17 | 337 | 340 | 331 | 332 | 34,000 | 3,320 |
| 2004-05-14 | 331 | 338 | 331 | 338 | 63,000 | 3,380 |
| 2004-05-13 | 337 | 339 | 333 | 334 | 49,000 | 3,340 |
| 2004-05-12 | 337 | 341 | 334 | 341 | 35,000 | 3,410 |
| 2004-05-11 | 327 | 337 | 325 | 333 | 53,000 | 3,330 |
| 2004-05-10 | 350 | 351 | 330 | 332 | 78,000 | 3,320 |
| 2004-05-07 | 353 | 361 | 353 | 353 | 42,000 | 3,530 |
| 2004-05-06 | 373 | 373 | 360 | 361 | 39,000 | 3,610 |
| 2004-04-30 | 374 | 374 | 360 | 368 | 113,000 | 3,680 |
| 2004-04-28 | 375 | 375 | 371 | 373 | 28,000 | 3,730 |
| 2004-04-27 | 373 | 374 | 371 | 374 | 48,000 | 3,740 |
| 2004-04-26 | 371 | 375 | 370 | 370 | 85,000 | 3,700 |
| 2004-04-23 | 372 | 374 | 369 | 371 | 53,000 | 3,710 |
| 2004-04-22 | 372 | 373 | 370 | 370 | 58,000 | 3,700 |
| 2004-04-21 | 373 | 375 | 371 | 371 | 36,000 | 3,710 |
| 2004-04-20 | 378 | 378 | 374 | 376 | 72,000 | 3,760 |
| 2004-04-19 | 373 | 376 | 369 | 374 | 95,000 | 3,740 |
| 2004-04-16 | 371 | 374 | 367 | 372 | 83,000 | 3,720 |
| 2004-04-15 | 376 | 376 | 371 | 371 | 69,000 | 3,710 |
| 2004-04-14 | 375 | 376 | 371 | 376 | 60,000 | 3,760 |
| 2004-04-13 | 375 | 378 | 374 | 376 | 61,000 | 3,760 |
| 2004-04-12 | 371 | 374 | 371 | 374 | 48,000 | 3,740 |
| 2004-04-09 | 375 | 375 | 368 | 374 | 66,000 | 3,740 |
| 2004-04-08 | 375 | 380 | 372 | 377 | 91,000 | 3,770 |
| 2004-04-07 | 371 | 374 | 369 | 374 | 86,000 | 3,740 |
| 2004-04-06 | 372 | 374 | 371 | 373 | 47,000 | 3,730 |
| 2004-04-05 | 370 | 376 | 367 | 371 | 91,000 | 3,710 |
| 2004-04-02 | 361 | 365 | 360 | 361 | 76,000 | 3,610 |
| 2004-04-01 | 360 | 362 | 356 | 360 | 61,000 | 3,600 |
| 2004-03-31 | 361 | 361 | 358 | 360 | 32,000 | 3,600 |
| 2004-03-30 | 360 | 361 | 355 | 356 | 63,000 | 3,560 |
| 2004-03-29 | 363 | 365 | 358 | 359 | 65,000 | 3,590 |
| 2004-03-26 | 365 | 367 | 360 | 364 | 49,000 | 3,640 |
| 2004-03-25 | 365 | 368 | 361 | 365 | 43,000 | 3,650 |
| 2004-03-24 | 362 | 365 | 360 | 360 | 36,000 | 3,600 |
| 2004-03-23 | 367 | 367 | 361 | 361 | 35,000 | 3,610 |
| 2004-03-22 | 368 | 370 | 364 | 365 | 40,000 | 3,650 |
| 2004-03-19 | 365 | 366 | 362 | 364 | 42,000 | 3,640 |
| 2004-03-18 | 366 | 366 | 362 | 366 | 50,000 | 3,660 |
| 2004-03-17 | 359 | 365 | 359 | 365 | 82,000 | 3,650 |
| 2004-03-16 | 366 | 366 | 358 | 359 | 42,000 | 3,590 |
| 2004-03-15 | 357 | 361 | 356 | 361 | 44,000 | 3,610 |
| 2004-03-12 | 353 | 360 | 353 | 354 | 136,000 | 3,540 |
| 2004-03-11 | 359 | 363 | 355 | 362 | 71,000 | 3,620 |
| 2004-03-10 | 367 | 367 | 364 | 365 | 43,000 | 3,650 |
| 2004-03-09 | 372 | 373 | 367 | 368 | 37,000 | 3,680 |
| 2004-03-08 | 379 | 381 | 371 | 371 | 63,000 | 3,710 |
| 2004-03-05 | 367 | 369 | 365 | 369 | 45,000 | 3,690 |
| 2004-03-04 | 357 | 366 | 357 | 365 | 75,000 | 3,650 |
| 2004-03-03 | 359 | 364 | 358 | 360 | 58,000 | 3,600 |
| 2004-03-02 | 358 | 362 | 358 | 360 | 33,000 | 3,600 |
| 2004-03-01 | 354 | 365 | 354 | 355 | 100,000 | 3,550 |
| 2004-02-27 | 349 | 350 | 346 | 347 | 71,000 | 3,470 |
| 2004-02-26 | 347 | 348 | 344 | 348 | 15,000 | 3,480 |
| 2004-02-25 | 342 | 347 | 342 | 347 | 25,000 | 3,470 |
| 2004-02-24 | 342 | 342 | 340 | 340 | 44,000 | 3,400 |
| 2004-02-23 | 349 | 350 | 343 | 345 | 31,000 | 3,450 |
| 2004-02-20 | 348 | 348 | 346 | 347 | 37,000 | 3,470 |
| 2004-02-19 | 350 | 350 | 347 | 347 | 33,000 | 3,470 |
| 2004-02-18 | 345 | 350 | 345 | 349 | 24,000 | 3,490 |
| 2004-02-17 | 345 | 345 | 342 | 344 | 37,000 | 3,440 |
| 2004-02-16 | 344 | 349 | 343 | 345 | 15,000 | 3,450 |
| 2004-02-13 | 349 | 349 | 342 | 342 | 23,000 | 3,420 |
| 2004-02-12 | 350 | 350 | 342 | 344 | 62,000 | 3,440 |
| 2004-02-10 | 343 | 343 | 339 | 339 | 13,000 | 3,390 |
| 2004-02-09 | 342 | 345 | 338 | 339 | 20,000 | 3,390 |
| 2004-02-06 | 344 | 344 | 339 | 339 | 40,000 | 3,390 |
| 2004-02-05 | 343 | 343 | 340 | 340 | 12,000 | 3,400 |
| 2004-02-04 | 343 | 343 | 340 | 340 | 17,000 | 3,400 |
| 2004-02-03 | 350 | 350 | 342 | 344 | 45,000 | 3,440 |
| 2004-02-02 | 342 | 348 | 340 | 348 | 47,000 | 3,480 |
| 2004-01-30 | 336 | 345 | 336 | 338 | 65,000 | 3,380 |
| 2004-01-29 | 339 | 343 | 334 | 334 | 51,000 | 3,340 |
| 2004-01-28 | 340 | 344 | 339 | 342 | 33,000 | 3,420 |
| 2004-01-27 | 343 | 345 | 340 | 341 | 67,000 | 3,410 |
| 2004-01-26 | 341 | 344 | 340 | 343 | 42,000 | 3,430 |
| 2004-01-23 | 344 | 345 | 341 | 342 | 36,000 | 3,420 |
| 2004-01-22 | 348 | 348 | 342 | 345 | 29,000 | 3,450 |
| 2004-01-21 | 343 | 346 | 340 | 343 | 31,000 | 3,430 |
| 2004-01-20 | 340 | 348 | 337 | 344 | 60,000 | 3,440 |
| 2004-01-19 | 342 | 343 | 339 | 340 | 46,000 | 3,400 |
| 2004-01-16 | 339 | 339 | 335 | 337 | 73,000 | 3,370 |
| 2004-01-15 | 340 | 342 | 337 | 337 | 45,000 | 3,370 |
| 2004-01-14 | 348 | 348 | 341 | 341 | 30,000 | 3,410 |
| 2004-01-13 | 349 | 350 | 347 | 347 | 21,000 | 3,470 |
| 2004-01-09 | 347 | 350 | 346 | 349 | 36,000 | 3,490 |
| 2004-01-08 | 346 | 349 | 346 | 346 | 26,000 | 3,460 |
| 2004-01-07 | 347 | 348 | 344 | 344 | 34,000 | 3,440 |
| 2004-01-06 | 353 | 353 | 347 | 347 | 55,000 | 3,470 |
| 2004-01-05 | 351 | 353 | 351 | 353 | 4,000 | 3,530 |
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
