4538 扶桑薬品工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 392 | 394 | 391 | 391 | 67,000 | 3,910 |
| 2005-12-29 | 397 | 397 | 391 | 393 | 99,000 | 3,930 |
| 2005-12-28 | 392 | 393 | 386 | 391 | 75,000 | 3,910 |
| 2005-12-27 | 393 | 393 | 389 | 389 | 158,000 | 3,890 |
| 2005-12-26 | 393 | 396 | 390 | 393 | 144,000 | 3,930 |
| 2005-12-22 | 389 | 391 | 388 | 391 | 99,000 | 3,910 |
| 2005-12-21 | 389 | 393 | 388 | 389 | 139,000 | 3,890 |
| 2005-12-20 | 388 | 390 | 385 | 389 | 192,000 | 3,890 |
| 2005-12-19 | 386 | 387 | 382 | 383 | 183,000 | 3,830 |
| 2005-12-16 | 387 | 387 | 385 | 386 | 155,000 | 3,860 |
| 2005-12-15 | 395 | 395 | 388 | 388 | 158,000 | 3,880 |
| 2005-12-14 | 396 | 398 | 392 | 394 | 178,000 | 3,940 |
| 2005-12-13 | 392 | 395 | 392 | 395 | 178,000 | 3,950 |
| 2005-12-12 | 393 | 395 | 390 | 391 | 165,000 | 3,910 |
| 2005-12-09 | 397 | 397 | 388 | 391 | 237,000 | 3,910 |
| 2005-12-08 | 395 | 398 | 391 | 396 | 80,000 | 3,960 |
| 2005-12-07 | 400 | 400 | 394 | 395 | 149,000 | 3,950 |
| 2005-12-06 | 405 | 407 | 401 | 401 | 121,000 | 4,010 |
| 2005-12-05 | 406 | 409 | 403 | 405 | 208,000 | 4,050 |
| 2005-12-02 | 400 | 410 | 400 | 406 | 249,000 | 4,060 |
| 2005-12-01 | 395 | 398 | 389 | 398 | 232,000 | 3,980 |
| 2005-11-30 | 387 | 395 | 385 | 390 | 242,000 | 3,900 |
| 2005-11-29 | 381 | 387 | 379 | 385 | 251,000 | 3,850 |
| 2005-11-28 | 381 | 381 | 378 | 378 | 83,000 | 3,780 |
| 2005-11-25 | 379 | 380 | 377 | 380 | 109,000 | 3,800 |
| 2005-11-24 | 382 | 382 | 378 | 378 | 81,000 | 3,780 |
| 2005-11-22 | 382 | 384 | 379 | 380 | 79,000 | 3,800 |
| 2005-11-21 | 382 | 383 | 379 | 379 | 130,000 | 3,790 |
| 2005-11-18 | 382 | 384 | 378 | 380 | 183,000 | 3,800 |
| 2005-11-17 | 377 | 382 | 377 | 382 | 79,000 | 3,820 |
| 2005-11-16 | 375 | 380 | 375 | 379 | 110,000 | 3,790 |
| 2005-11-15 | 374 | 379 | 374 | 374 | 149,000 | 3,740 |
| 2005-11-14 | 380 | 380 | 373 | 373 | 139,000 | 3,730 |
| 2005-11-11 | 377 | 380 | 377 | 378 | 80,000 | 3,780 |
| 2005-11-10 | 380 | 380 | 375 | 377 | 95,000 | 3,770 |
| 2005-11-09 | 380 | 380 | 376 | 377 | 91,000 | 3,770 |
| 2005-11-08 | 378 | 380 | 375 | 378 | 118,000 | 3,780 |
| 2005-11-07 | 376 | 377 | 373 | 375 | 124,000 | 3,750 |
| 2005-11-04 | 379 | 380 | 375 | 378 | 146,000 | 3,780 |
| 2005-11-02 | 382 | 383 | 374 | 374 | 99,000 | 3,740 |
| 2005-11-01 | 381 | 382 | 378 | 382 | 72,000 | 3,820 |
| 2005-10-31 | 375 | 379 | 373 | 377 | 97,000 | 3,770 |
| 2005-10-28 | 376 | 376 | 371 | 371 | 66,000 | 3,710 |
| 2005-10-27 | 372 | 376 | 372 | 376 | 90,000 | 3,760 |
| 2005-10-26 | 371 | 375 | 371 | 374 | 80,000 | 3,740 |
| 2005-10-25 | 369 | 374 | 369 | 371 | 98,000 | 3,710 |
| 2005-10-24 | 372 | 375 | 368 | 369 | 70,000 | 3,690 |
| 2005-10-21 | 368 | 372 | 368 | 372 | 39,000 | 3,720 |
| 2005-10-20 | 371 | 372 | 368 | 371 | 88,000 | 3,710 |
| 2005-10-19 | 371 | 375 | 367 | 370 | 174,000 | 3,700 |
| 2005-10-18 | 372 | 374 | 370 | 371 | 76,000 | 3,710 |
| 2005-10-17 | 372 | 375 | 369 | 371 | 87,000 | 3,710 |
| 2005-10-14 | 371 | 375 | 370 | 371 | 91,000 | 3,710 |
| 2005-10-13 | 374 | 374 | 369 | 371 | 129,000 | 3,710 |
| 2005-10-12 | 377 | 377 | 371 | 374 | 147,000 | 3,740 |
| 2005-10-11 | 371 | 373 | 370 | 372 | 98,000 | 3,720 |
| 2005-10-07 | 375 | 375 | 369 | 371 | 104,000 | 3,710 |
| 2005-10-06 | 380 | 381 | 375 | 375 | 100,000 | 3,750 |
| 2005-10-05 | 383 | 383 | 379 | 379 | 102,000 | 3,790 |
| 2005-10-04 | 378 | 384 | 377 | 381 | 146,000 | 3,810 |
| 2005-10-03 | 380 | 380 | 375 | 378 | 74,000 | 3,780 |
| 2005-09-30 | 385 | 386 | 380 | 380 | 121,000 | 3,800 |
| 2005-09-29 | 386 | 389 | 382 | 389 | 110,000 | 3,890 |
| 2005-09-28 | 388 | 388 | 380 | 387 | 84,000 | 3,870 |
| 2005-09-27 | 390 | 392 | 386 | 389 | 90,000 | 3,890 |
| 2005-09-26 | 384 | 393 | 384 | 388 | 196,000 | 3,880 |
| 2005-09-22 | 380 | 383 | 379 | 381 | 142,000 | 3,810 |
| 2005-09-21 | 384 | 384 | 380 | 380 | 103,000 | 3,800 |
| 2005-09-20 | 383 | 384 | 380 | 384 | 78,000 | 3,840 |
| 2005-09-16 | 381 | 382 | 378 | 382 | 85,000 | 3,820 |
| 2005-09-15 | 375 | 380 | 375 | 380 | 78,000 | 3,800 |
| 2005-09-14 | 379 | 379 | 376 | 377 | 37,000 | 3,770 |
| 2005-09-13 | 380 | 380 | 376 | 378 | 50,000 | 3,780 |
| 2005-09-12 | 379 | 383 | 377 | 378 | 53,000 | 3,780 |
| 2005-09-09 | 376 | 379 | 375 | 376 | 259,000 | 3,760 |
| 2005-09-08 | 381 | 381 | 378 | 380 | 37,000 | 3,800 |
| 2005-09-07 | 380 | 383 | 380 | 380 | 32,000 | 3,800 |
| 2005-09-06 | 383 | 383 | 380 | 380 | 46,000 | 3,800 |
| 2005-09-05 | 384 | 384 | 379 | 382 | 53,000 | 3,820 |
| 2005-09-02 | 382 | 384 | 378 | 383 | 50,000 | 3,830 |
| 2005-09-01 | 377 | 383 | 376 | 379 | 127,000 | 3,790 |
| 2005-08-31 | 382 | 382 | 378 | 378 | 43,000 | 3,780 |
| 2005-08-30 | 381 | 383 | 380 | 380 | 32,000 | 3,800 |
| 2005-08-29 | 384 | 384 | 378 | 379 | 59,000 | 3,790 |
| 2005-08-26 | 383 | 385 | 382 | 385 | 53,000 | 3,850 |
| 2005-08-25 | 388 | 388 | 381 | 383 | 72,000 | 3,830 |
| 2005-08-24 | 385 | 390 | 385 | 390 | 95,000 | 3,900 |
| 2005-08-23 | 388 | 388 | 384 | 384 | 43,000 | 3,840 |
| 2005-08-22 | 384 | 387 | 383 | 387 | 94,000 | 3,870 |
| 2005-08-19 | 379 | 380 | 375 | 380 | 56,000 | 3,800 |
| 2005-08-18 | 381 | 385 | 380 | 382 | 67,000 | 3,820 |
| 2005-08-17 | 384 | 386 | 380 | 380 | 93,000 | 3,800 |
| 2005-08-16 | 383 | 383 | 378 | 381 | 58,000 | 3,810 |
| 2005-08-15 | 386 | 386 | 380 | 382 | 56,000 | 3,820 |
| 2005-08-12 | 378 | 385 | 378 | 384 | 77,000 | 3,840 |
| 2005-08-11 | 379 | 383 | 376 | 378 | 73,000 | 3,780 |
| 2005-08-10 | 372 | 379 | 372 | 378 | 72,000 | 3,780 |
| 2005-08-09 | 364 | 372 | 364 | 370 | 109,000 | 3,700 |
| 2005-08-08 | 364 | 364 | 358 | 363 | 112,000 | 3,630 |
| 2005-08-05 | 383 | 385 | 357 | 367 | 134,000 | 3,670 |
| 2005-08-04 | 385 | 385 | 382 | 384 | 33,000 | 3,840 |
| 2005-08-03 | 385 | 386 | 382 | 382 | 27,000 | 3,820 |
| 2005-08-02 | 387 | 388 | 384 | 385 | 52,000 | 3,850 |
| 2005-08-01 | 389 | 389 | 387 | 388 | 41,000 | 3,880 |
| 2005-07-29 | 389 | 390 | 388 | 388 | 69,000 | 3,880 |
| 2005-07-28 | 389 | 389 | 385 | 388 | 31,000 | 3,880 |
| 2005-07-27 | 386 | 390 | 386 | 389 | 70,000 | 3,890 |
| 2005-07-26 | 387 | 389 | 382 | 385 | 49,000 | 3,850 |
| 2005-07-25 | 387 | 388 | 385 | 386 | 29,000 | 3,860 |
| 2005-07-22 | 386 | 386 | 381 | 385 | 46,000 | 3,850 |
| 2005-07-21 | 384 | 385 | 384 | 384 | 59,000 | 3,840 |
| 2005-07-20 | 387 | 387 | 381 | 382 | 130,000 | 3,820 |
| 2005-07-19 | 385 | 385 | 382 | 382 | 72,000 | 3,820 |
| 2005-07-15 | 388 | 389 | 381 | 381 | 89,000 | 3,810 |
| 2005-07-14 | 390 | 391 | 387 | 387 | 51,000 | 3,870 |
| 2005-07-13 | 390 | 391 | 387 | 388 | 72,000 | 3,880 |
| 2005-07-12 | 390 | 390 | 387 | 388 | 31,000 | 3,880 |
| 2005-07-11 | 387 | 389 | 386 | 386 | 60,000 | 3,860 |
| 2005-07-08 | 385 | 387 | 384 | 384 | 49,000 | 3,840 |
| 2005-07-07 | 385 | 386 | 383 | 384 | 53,000 | 3,840 |
| 2005-07-06 | 388 | 388 | 385 | 385 | 48,000 | 3,850 |
| 2005-07-05 | 386 | 387 | 385 | 386 | 49,000 | 3,860 |
| 2005-07-04 | 386 | 390 | 385 | 387 | 59,000 | 3,870 |
| 2005-07-01 | 388 | 388 | 385 | 385 | 40,000 | 3,850 |
| 2005-06-30 | 388 | 388 | 383 | 386 | 42,000 | 3,860 |
| 2005-06-29 | 385 | 387 | 382 | 387 | 54,000 | 3,870 |
| 2005-06-28 | 381 | 385 | 381 | 385 | 30,000 | 3,850 |
| 2005-06-27 | 384 | 384 | 376 | 378 | 38,000 | 3,780 |
| 2005-06-24 | 380 | 385 | 379 | 385 | 43,000 | 3,850 |
| 2005-06-23 | 386 | 388 | 384 | 384 | 15,000 | 3,840 |
| 2005-06-22 | 385 | 386 | 379 | 385 | 70,000 | 3,850 |
| 2005-06-21 | 386 | 388 | 382 | 384 | 23,000 | 3,840 |
| 2005-06-20 | 390 | 390 | 385 | 385 | 40,000 | 3,850 |
| 2005-06-17 | 385 | 389 | 385 | 388 | 73,000 | 3,880 |
| 2005-06-16 | 388 | 388 | 382 | 382 | 31,000 | 3,820 |
| 2005-06-15 | 385 | 389 | 385 | 387 | 36,000 | 3,870 |
| 2005-06-14 | 383 | 386 | 383 | 384 | 26,000 | 3,840 |
| 2005-06-13 | 385 | 387 | 382 | 382 | 30,000 | 3,820 |
| 2005-06-10 | 386 | 386 | 383 | 386 | 83,000 | 3,860 |
| 2005-06-09 | 385 | 387 | 378 | 382 | 54,000 | 3,820 |
| 2005-06-08 | 380 | 385 | 379 | 385 | 57,000 | 3,850 |
| 2005-06-07 | 384 | 385 | 376 | 381 | 49,000 | 3,810 |
| 2005-06-06 | 381 | 385 | 381 | 383 | 39,000 | 3,830 |
| 2005-06-03 | 382 | 384 | 376 | 378 | 37,000 | 3,780 |
| 2005-06-02 | 386 | 389 | 380 | 381 | 52,000 | 3,810 |
| 2005-06-01 | 376 | 384 | 375 | 384 | 58,000 | 3,840 |
| 2005-05-31 | 371 | 377 | 371 | 377 | 63,000 | 3,770 |
| 2005-05-30 | 367 | 374 | 362 | 371 | 40,000 | 3,710 |
| 2005-05-27 | 365 | 367 | 363 | 365 | 57,000 | 3,650 |
| 2005-05-26 | 365 | 365 | 363 | 365 | 12,000 | 3,650 |
| 2005-05-25 | 364 | 369 | 362 | 363 | 41,000 | 3,630 |
| 2005-05-24 | 372 | 372 | 362 | 365 | 53,000 | 3,650 |
| 2005-05-23 | 370 | 374 | 370 | 372 | 58,000 | 3,720 |
| 2005-05-20 | 378 | 378 | 371 | 373 | 49,000 | 3,730 |
| 2005-05-19 | 372 | 376 | 370 | 373 | 48,000 | 3,730 |
| 2005-05-18 | 368 | 373 | 367 | 367 | 45,000 | 3,670 |
| 2005-05-17 | 379 | 382 | 367 | 367 | 57,000 | 3,670 |
| 2005-05-16 | 380 | 385 | 378 | 379 | 62,000 | 3,790 |
| 2005-05-13 | 379 | 381 | 377 | 380 | 31,000 | 3,800 |
| 2005-05-12 | 386 | 386 | 376 | 379 | 63,000 | 3,790 |
| 2005-05-11 | 386 | 386 | 381 | 383 | 41,000 | 3,830 |
| 2005-05-10 | 392 | 392 | 385 | 387 | 37,000 | 3,870 |
| 2005-05-09 | 393 | 393 | 382 | 387 | 63,000 | 3,870 |
| 2005-05-06 | 382 | 396 | 379 | 395 | 63,000 | 3,950 |
| 2005-05-02 | 380 | 382 | 375 | 382 | 36,000 | 3,820 |
| 2005-04-28 | 378 | 381 | 374 | 376 | 26,000 | 3,760 |
| 2005-04-27 | 380 | 382 | 379 | 381 | 42,000 | 3,810 |
| 2005-04-26 | 378 | 378 | 372 | 378 | 42,000 | 3,780 |
| 2005-04-25 | 376 | 379 | 372 | 378 | 46,000 | 3,780 |
| 2005-04-22 | 383 | 383 | 374 | 381 | 51,000 | 3,810 |
| 2005-04-21 | 366 | 374 | 366 | 371 | 62,000 | 3,710 |
| 2005-04-20 | 378 | 383 | 376 | 376 | 81,000 | 3,760 |
| 2005-04-19 | 369 | 375 | 366 | 372 | 80,000 | 3,720 |
| 2005-04-18 | 377 | 377 | 364 | 364 | 116,000 | 3,640 |
| 2005-04-15 | 384 | 385 | 374 | 377 | 173,000 | 3,770 |
| 2005-04-14 | 395 | 395 | 386 | 391 | 94,000 | 3,910 |
| 2005-04-13 | 397 | 403 | 397 | 400 | 90,000 | 4,000 |
| 2005-04-12 | 400 | 401 | 393 | 397 | 65,000 | 3,970 |
| 2005-04-11 | 405 | 405 | 397 | 402 | 66,000 | 4,020 |
| 2005-04-08 | 401 | 415 | 401 | 407 | 269,000 | 4,070 |
| 2005-04-07 | 424 | 424 | 415 | 416 | 314,000 | 4,160 |
| 2005-04-06 | 391 | 414 | 389 | 414 | 373,000 | 4,140 |
| 2005-04-05 | 396 | 397 | 385 | 388 | 162,000 | 3,880 |
| 2005-04-04 | 385 | 386 | 381 | 383 | 56,000 | 3,830 |
| 2005-04-01 | 381 | 386 | 376 | 386 | 32,000 | 3,860 |
| 2005-03-31 | 375 | 385 | 373 | 380 | 66,000 | 3,800 |
| 2005-03-30 | 374 | 377 | 370 | 375 | 49,000 | 3,750 |
| 2005-03-29 | 389 | 390 | 373 | 379 | 76,000 | 3,790 |
| 2005-03-28 | 393 | 393 | 388 | 390 | 73,000 | 3,900 |
| 2005-03-25 | 392 | 396 | 391 | 396 | 121,000 | 3,960 |
| 2005-03-24 | 392 | 392 | 391 | 391 | 64,000 | 3,910 |
| 2005-03-23 | 393 | 394 | 390 | 392 | 134,000 | 3,920 |
| 2005-03-22 | 397 | 397 | 391 | 391 | 157,000 | 3,910 |
| 2005-03-18 | 392 | 393 | 391 | 393 | 48,000 | 3,930 |
| 2005-03-17 | 391 | 392 | 390 | 391 | 53,000 | 3,910 |
| 2005-03-16 | 393 | 394 | 390 | 391 | 103,000 | 3,910 |
| 2005-03-15 | 390 | 394 | 390 | 392 | 107,000 | 3,920 |
| 2005-03-14 | 387 | 394 | 386 | 388 | 89,000 | 3,880 |
| 2005-03-11 | 388 | 389 | 384 | 385 | 197,000 | 3,850 |
| 2005-03-10 | 385 | 388 | 380 | 383 | 63,000 | 3,830 |
| 2005-03-09 | 380 | 386 | 380 | 386 | 82,000 | 3,860 |
| 2005-03-08 | 378 | 382 | 378 | 382 | 44,000 | 3,820 |
| 2005-03-07 | 382 | 383 | 377 | 382 | 54,000 | 3,820 |
| 2005-03-04 | 380 | 383 | 378 | 383 | 86,000 | 3,830 |
| 2005-03-03 | 373 | 380 | 372 | 380 | 73,000 | 3,800 |
| 2005-03-02 | 373 | 378 | 373 | 373 | 73,000 | 3,730 |
| 2005-03-01 | 379 | 379 | 374 | 375 | 75,000 | 3,750 |
| 2005-02-28 | 373 | 377 | 372 | 377 | 69,000 | 3,770 |
| 2005-02-25 | 367 | 371 | 367 | 371 | 33,000 | 3,710 |
| 2005-02-24 | 367 | 374 | 366 | 369 | 47,000 | 3,690 |
| 2005-02-23 | 366 | 368 | 361 | 368 | 66,000 | 3,680 |
| 2005-02-22 | 369 | 374 | 366 | 366 | 154,000 | 3,660 |
| 2005-02-21 | 366 | 367 | 364 | 365 | 103,000 | 3,650 |
| 2005-02-18 | 359 | 362 | 358 | 359 | 79,000 | 3,590 |
| 2005-02-17 | 356 | 360 | 356 | 358 | 45,000 | 3,580 |
| 2005-02-16 | 363 | 364 | 360 | 361 | 50,000 | 3,610 |
| 2005-02-15 | 364 | 364 | 360 | 364 | 26,000 | 3,640 |
| 2005-02-14 | 367 | 368 | 364 | 364 | 31,000 | 3,640 |
| 2005-02-10 | 365 | 368 | 362 | 367 | 44,000 | 3,670 |
| 2005-02-09 | 365 | 368 | 364 | 365 | 34,000 | 3,650 |
| 2005-02-08 | 366 | 366 | 362 | 364 | 38,000 | 3,640 |
| 2005-02-07 | 369 | 372 | 354 | 366 | 163,000 | 3,660 |
| 2005-02-04 | 369 | 372 | 368 | 370 | 83,000 | 3,700 |
| 2005-02-03 | 369 | 369 | 367 | 369 | 55,000 | 3,690 |
| 2005-02-02 | 365 | 369 | 360 | 368 | 110,000 | 3,680 |
| 2005-02-01 | 360 | 363 | 358 | 363 | 66,000 | 3,630 |
| 2005-01-31 | 359 | 361 | 356 | 357 | 66,000 | 3,570 |
| 2005-01-28 | 354 | 361 | 354 | 360 | 64,000 | 3,600 |
| 2005-01-27 | 357 | 359 | 355 | 356 | 47,000 | 3,560 |
| 2005-01-26 | 355 | 357 | 355 | 356 | 26,000 | 3,560 |
| 2005-01-25 | 355 | 357 | 352 | 357 | 46,000 | 3,570 |
| 2005-01-24 | 352 | 357 | 351 | 356 | 34,000 | 3,560 |
| 2005-01-21 | 351 | 354 | 350 | 351 | 39,000 | 3,510 |
| 2005-01-20 | 360 | 360 | 351 | 356 | 53,000 | 3,560 |
| 2005-01-19 | 353 | 360 | 351 | 360 | 99,000 | 3,600 |
| 2005-01-18 | 354 | 354 | 348 | 351 | 72,000 | 3,510 |
| 2005-01-17 | 352 | 357 | 350 | 354 | 27,000 | 3,540 |
| 2005-01-14 | 344 | 351 | 344 | 351 | 50,000 | 3,510 |
| 2005-01-13 | 354 | 354 | 348 | 349 | 53,000 | 3,490 |
| 2005-01-12 | 354 | 354 | 352 | 353 | 44,000 | 3,530 |
| 2005-01-11 | 351 | 361 | 348 | 361 | 152,000 | 3,610 |
| 2005-01-07 | 346 | 352 | 345 | 348 | 38,000 | 3,480 |
| 2005-01-06 | 341 | 345 | 340 | 344 | 69,000 | 3,440 |
| 2005-01-05 | 347 | 348 | 346 | 346 | 42,000 | 3,460 |
| 2005-01-04 | 348 | 348 | 346 | 346 | 8,000 | 3,460 |
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
