4538 扶桑薬品工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 345 | 350 | 344 | 345 | 24,000 | 3,450 |
| 2006-12-28 | 350 | 350 | 343 | 345 | 42,000 | 3,450 |
| 2006-12-27 | 346 | 350 | 344 | 348 | 51,000 | 3,480 |
| 2006-12-26 | 337 | 344 | 336 | 344 | 70,000 | 3,440 |
| 2006-12-25 | 341 | 343 | 336 | 337 | 93,000 | 3,370 |
| 2006-12-22 | 346 | 350 | 345 | 349 | 110,000 | 3,490 |
| 2006-12-21 | 353 | 354 | 351 | 353 | 62,000 | 3,530 |
| 2006-12-20 | 351 | 356 | 346 | 356 | 145,000 | 3,560 |
| 2006-12-19 | 357 | 357 | 346 | 348 | 133,000 | 3,480 |
| 2006-12-18 | 358 | 358 | 352 | 356 | 90,000 | 3,560 |
| 2006-12-15 | 358 | 361 | 357 | 357 | 109,000 | 3,570 |
| 2006-12-14 | 360 | 364 | 351 | 357 | 402,000 | 3,570 |
| 2006-12-13 | 336 | 374 | 333 | 360 | 594,000 | 3,600 |
| 2006-12-12 | 333 | 333 | 331 | 333 | 30,000 | 3,330 |
| 2006-12-11 | 332 | 333 | 331 | 332 | 78,000 | 3,320 |
| 2006-12-08 | 331 | 335 | 330 | 332 | 95,000 | 3,320 |
| 2006-12-07 | 333 | 337 | 333 | 336 | 86,000 | 3,360 |
| 2006-12-06 | 330 | 332 | 327 | 332 | 88,000 | 3,320 |
| 2006-12-05 | 330 | 335 | 324 | 325 | 111,000 | 3,250 |
| 2006-12-04 | 328 | 328 | 322 | 325 | 70,000 | 3,250 |
| 2006-12-01 | 323 | 328 | 323 | 326 | 60,000 | 3,260 |
| 2006-11-30 | 325 | 325 | 321 | 322 | 42,000 | 3,220 |
| 2006-11-29 | 325 | 325 | 321 | 324 | 76,000 | 3,240 |
| 2006-11-28 | 319 | 325 | 317 | 324 | 115,000 | 3,240 |
| 2006-11-27 | 314 | 318 | 313 | 318 | 49,000 | 3,180 |
| 2006-11-24 | 311 | 315 | 310 | 310 | 44,000 | 3,100 |
| 2006-11-22 | 306 | 310 | 295 | 309 | 86,000 | 3,090 |
| 2006-11-21 | 316 | 318 | 315 | 316 | 51,000 | 3,160 |
| 2006-11-20 | 331 | 333 | 315 | 315 | 144,000 | 3,150 |
| 2006-11-17 | 322 | 330 | 321 | 326 | 121,000 | 3,260 |
| 2006-11-16 | 323 | 329 | 323 | 324 | 51,000 | 3,240 |
| 2006-11-15 | 323 | 328 | 320 | 321 | 84,000 | 3,210 |
| 2006-11-14 | 319 | 325 | 318 | 322 | 69,000 | 3,220 |
| 2006-11-13 | 319 | 319 | 313 | 317 | 97,000 | 3,170 |
| 2006-11-10 | 325 | 331 | 325 | 325 | 55,000 | 3,250 |
| 2006-11-09 | 327 | 329 | 326 | 326 | 60,000 | 3,260 |
| 2006-11-08 | 331 | 333 | 328 | 329 | 129,000 | 3,290 |
| 2006-11-07 | 333 | 333 | 331 | 332 | 30,000 | 3,320 |
| 2006-11-06 | 331 | 336 | 330 | 333 | 52,000 | 3,330 |
| 2006-11-02 | 335 | 335 | 332 | 334 | 112,000 | 3,340 |
| 2006-11-01 | 335 | 339 | 333 | 334 | 59,000 | 3,340 |
| 2006-10-31 | 331 | 338 | 330 | 335 | 89,000 | 3,350 |
| 2006-10-30 | 342 | 342 | 333 | 333 | 179,000 | 3,330 |
| 2006-10-27 | 350 | 351 | 341 | 343 | 99,000 | 3,430 |
| 2006-10-26 | 352 | 353 | 350 | 350 | 107,000 | 3,500 |
| 2006-10-25 | 344 | 350 | 343 | 348 | 89,000 | 3,480 |
| 2006-10-24 | 338 | 342 | 337 | 340 | 96,000 | 3,400 |
| 2006-10-23 | 334 | 338 | 334 | 338 | 61,000 | 3,380 |
| 2006-10-20 | 331 | 334 | 331 | 334 | 90,000 | 3,340 |
| 2006-10-19 | 333 | 336 | 331 | 336 | 86,000 | 3,360 |
| 2006-10-18 | 331 | 331 | 327 | 329 | 70,000 | 3,290 |
| 2006-10-17 | 334 | 335 | 330 | 330 | 52,000 | 3,300 |
| 2006-10-16 | 331 | 335 | 330 | 335 | 91,000 | 3,350 |
| 2006-10-13 | 328 | 328 | 321 | 325 | 132,000 | 3,250 |
| 2006-10-12 | 335 | 335 | 323 | 324 | 137,000 | 3,240 |
| 2006-10-11 | 337 | 340 | 335 | 335 | 115,000 | 3,350 |
| 2006-10-10 | 344 | 346 | 335 | 340 | 108,000 | 3,400 |
| 2006-10-06 | 351 | 354 | 348 | 349 | 43,000 | 3,490 |
| 2006-10-05 | 351 | 351 | 347 | 351 | 76,000 | 3,510 |
| 2006-10-04 | 356 | 356 | 350 | 350 | 61,000 | 3,500 |
| 2006-10-03 | 361 | 361 | 353 | 356 | 64,000 | 3,560 |
| 2006-10-02 | 360 | 361 | 356 | 360 | 39,000 | 3,600 |
| 2006-09-29 | 359 | 359 | 354 | 358 | 39,000 | 3,580 |
| 2006-09-28 | 357 | 358 | 355 | 355 | 24,000 | 3,550 |
| 2006-09-27 | 352 | 362 | 350 | 356 | 43,000 | 3,560 |
| 2006-09-26 | 353 | 355 | 349 | 349 | 35,000 | 3,490 |
| 2006-09-25 | 356 | 359 | 354 | 355 | 126,000 | 3,550 |
| 2006-09-22 | 358 | 358 | 356 | 357 | 72,000 | 3,570 |
| 2006-09-21 | 366 | 366 | 361 | 361 | 36,000 | 3,610 |
| 2006-09-20 | 369 | 369 | 362 | 364 | 127,000 | 3,640 |
| 2006-09-19 | 367 | 368 | 365 | 368 | 41,000 | 3,680 |
| 2006-09-15 | 365 | 365 | 363 | 364 | 21,000 | 3,640 |
| 2006-09-14 | 363 | 366 | 363 | 365 | 41,000 | 3,650 |
| 2006-09-13 | 369 | 369 | 364 | 364 | 18,000 | 3,640 |
| 2006-09-12 | 366 | 368 | 365 | 366 | 50,000 | 3,660 |
| 2006-09-11 | 367 | 368 | 365 | 365 | 57,000 | 3,650 |
| 2006-09-08 | 366 | 369 | 365 | 367 | 164,000 | 3,670 |
| 2006-09-07 | 372 | 373 | 368 | 371 | 69,000 | 3,710 |
| 2006-09-06 | 374 | 374 | 373 | 373 | 61,000 | 3,730 |
| 2006-09-05 | 372 | 375 | 370 | 374 | 62,000 | 3,740 |
| 2006-09-04 | 376 | 376 | 370 | 372 | 81,000 | 3,720 |
| 2006-09-01 | 377 | 377 | 373 | 374 | 14,000 | 3,740 |
| 2006-08-31 | 369 | 378 | 369 | 377 | 58,000 | 3,770 |
| 2006-08-30 | 373 | 373 | 365 | 368 | 35,000 | 3,680 |
| 2006-08-29 | 376 | 377 | 371 | 372 | 22,000 | 3,720 |
| 2006-08-28 | 384 | 384 | 373 | 373 | 61,000 | 3,730 |
| 2006-08-25 | 381 | 389 | 381 | 382 | 32,000 | 3,820 |
| 2006-08-24 | 387 | 387 | 384 | 384 | 21,000 | 3,840 |
| 2006-08-23 | 390 | 391 | 387 | 388 | 34,000 | 3,880 |
| 2006-08-22 | 383 | 390 | 383 | 389 | 49,000 | 3,890 |
| 2006-08-21 | 390 | 390 | 381 | 383 | 53,000 | 3,830 |
| 2006-08-18 | 381 | 389 | 377 | 386 | 66,000 | 3,860 |
| 2006-08-17 | 383 | 388 | 380 | 381 | 61,000 | 3,810 |
| 2006-08-16 | 381 | 383 | 378 | 383 | 25,000 | 3,830 |
| 2006-08-15 | 371 | 382 | 370 | 378 | 48,000 | 3,780 |
| 2006-08-14 | 368 | 371 | 368 | 371 | 24,000 | 3,710 |
| 2006-08-11 | 368 | 374 | 352 | 364 | 64,000 | 3,640 |
| 2006-08-10 | 375 | 376 | 373 | 373 | 43,000 | 3,730 |
| 2006-08-09 | 370 | 373 | 364 | 372 | 38,000 | 3,720 |
| 2006-08-08 | 361 | 369 | 361 | 369 | 25,000 | 3,690 |
| 2006-08-07 | 370 | 374 | 364 | 364 | 43,000 | 3,640 |
| 2006-08-04 | 372 | 375 | 372 | 375 | 35,000 | 3,750 |
| 2006-08-03 | 379 | 379 | 375 | 375 | 28,000 | 3,750 |
| 2006-08-02 | 375 | 380 | 372 | 379 | 50,000 | 3,790 |
| 2006-08-01 | 368 | 371 | 367 | 370 | 27,000 | 3,700 |
| 2006-07-31 | 371 | 371 | 366 | 367 | 28,000 | 3,670 |
| 2006-07-28 | 374 | 377 | 369 | 369 | 33,000 | 3,690 |
| 2006-07-27 | 370 | 373 | 365 | 373 | 52,000 | 3,730 |
| 2006-07-26 | 370 | 371 | 366 | 366 | 20,000 | 3,660 |
| 2006-07-25 | 370 | 375 | 370 | 375 | 17,000 | 3,750 |
| 2006-07-24 | 377 | 377 | 367 | 370 | 41,000 | 3,700 |
| 2006-07-21 | 381 | 381 | 370 | 377 | 42,000 | 3,770 |
| 2006-07-20 | 382 | 383 | 376 | 383 | 114,000 | 3,830 |
| 2006-07-19 | 368 | 371 | 364 | 367 | 84,000 | 3,670 |
| 2006-07-18 | 377 | 377 | 360 | 367 | 75,000 | 3,670 |
| 2006-07-14 | 384 | 384 | 377 | 377 | 57,000 | 3,770 |
| 2006-07-13 | 377 | 383 | 377 | 380 | 46,000 | 3,800 |
| 2006-07-12 | 382 | 382 | 377 | 379 | 32,000 | 3,790 |
| 2006-07-11 | 383 | 384 | 377 | 383 | 39,000 | 3,830 |
| 2006-07-10 | 380 | 381 | 376 | 380 | 43,000 | 3,800 |
| 2006-07-07 | 384 | 384 | 378 | 378 | 39,000 | 3,780 |
| 2006-07-06 | 378 | 382 | 373 | 382 | 44,000 | 3,820 |
| 2006-07-05 | 377 | 384 | 377 | 378 | 32,000 | 3,780 |
| 2006-07-04 | 385 | 385 | 382 | 383 | 24,000 | 3,830 |
| 2006-07-03 | 383 | 388 | 374 | 382 | 55,000 | 3,820 |
| 2006-06-30 | 391 | 391 | 380 | 382 | 53,000 | 3,820 |
| 2006-06-29 | 378 | 382 | 373 | 382 | 50,000 | 3,820 |
| 2006-06-28 | 372 | 384 | 372 | 378 | 39,000 | 3,780 |
| 2006-06-27 | 382 | 388 | 380 | 381 | 39,000 | 3,810 |
| 2006-06-26 | 379 | 386 | 375 | 380 | 20,000 | 3,800 |
| 2006-06-23 | 382 | 382 | 376 | 379 | 41,000 | 3,790 |
| 2006-06-22 | 371 | 387 | 371 | 387 | 56,000 | 3,870 |
| 2006-06-21 | 382 | 389 | 367 | 372 | 68,000 | 3,720 |
| 2006-06-20 | 380 | 390 | 375 | 379 | 210,000 | 3,790 |
| 2006-06-19 | 368 | 373 | 366 | 370 | 66,000 | 3,700 |
| 2006-06-16 | 360 | 364 | 356 | 356 | 81,000 | 3,560 |
| 2006-06-15 | 358 | 367 | 351 | 354 | 66,000 | 3,540 |
| 2006-06-14 | 352 | 359 | 351 | 356 | 48,000 | 3,560 |
| 2006-06-13 | 359 | 368 | 352 | 352 | 121,000 | 3,520 |
| 2006-06-12 | 344 | 360 | 342 | 357 | 116,000 | 3,570 |
| 2006-06-09 | 338 | 346 | 336 | 343 | 199,000 | 3,430 |
| 2006-06-08 | 360 | 366 | 344 | 348 | 206,000 | 3,480 |
| 2006-06-07 | 385 | 389 | 366 | 370 | 108,000 | 3,700 |
| 2006-06-06 | 385 | 390 | 382 | 385 | 58,000 | 3,850 |
| 2006-06-05 | 400 | 400 | 386 | 390 | 73,000 | 3,900 |
| 2006-06-02 | 392 | 395 | 358 | 395 | 148,000 | 3,950 |
| 2006-06-01 | 402 | 404 | 386 | 388 | 79,000 | 3,880 |
| 2006-05-31 | 401 | 407 | 400 | 400 | 91,000 | 4,000 |
| 2006-05-30 | 423 | 423 | 414 | 415 | 87,000 | 4,150 |
| 2006-05-29 | 426 | 431 | 419 | 421 | 97,000 | 4,210 |
| 2006-05-26 | 422 | 424 | 417 | 421 | 111,000 | 4,210 |
| 2006-05-25 | 421 | 424 | 419 | 422 | 83,000 | 4,220 |
| 2006-05-24 | 426 | 426 | 419 | 422 | 156,000 | 4,220 |
| 2006-05-23 | 430 | 440 | 427 | 427 | 146,000 | 4,270 |
| 2006-05-22 | 440 | 447 | 430 | 432 | 177,000 | 4,320 |
| 2006-05-19 | 431 | 435 | 422 | 429 | 175,000 | 4,290 |
| 2006-05-18 | 420 | 435 | 415 | 432 | 228,000 | 4,320 |
| 2006-05-17 | 429 | 434 | 418 | 424 | 246,000 | 4,240 |
| 2006-05-16 | 430 | 450 | 427 | 429 | 263,000 | 4,290 |
| 2006-05-15 | 437 | 437 | 427 | 432 | 150,000 | 4,320 |
| 2006-05-12 | 430 | 443 | 426 | 435 | 219,000 | 4,350 |
| 2006-05-11 | 458 | 460 | 441 | 444 | 285,000 | 4,440 |
| 2006-05-10 | 462 | 465 | 459 | 459 | 281,000 | 4,590 |
| 2006-05-09 | 469 | 470 | 466 | 466 | 155,000 | 4,660 |
| 2006-05-08 | 470 | 471 | 465 | 466 | 146,000 | 4,660 |
| 2006-05-02 | 470 | 474 | 465 | 467 | 196,000 | 4,670 |
| 2006-05-01 | 470 | 471 | 464 | 465 | 176,000 | 4,650 |
| 2006-04-28 | 475 | 477 | 467 | 474 | 181,000 | 4,740 |
| 2006-04-27 | 481 | 489 | 472 | 473 | 181,000 | 4,730 |
| 2006-04-26 | 473 | 479 | 469 | 479 | 161,000 | 4,790 |
| 2006-04-25 | 469 | 476 | 463 | 470 | 188,000 | 4,700 |
| 2006-04-24 | 470 | 471 | 463 | 465 | 284,000 | 4,650 |
| 2006-04-21 | 474 | 486 | 471 | 478 | 337,000 | 4,780 |
| 2006-04-20 | 481 | 482 | 466 | 479 | 613,000 | 4,790 |
| 2006-04-19 | 491 | 507 | 486 | 486 | 446,000 | 4,860 |
| 2006-04-18 | 487 | 493 | 483 | 489 | 449,000 | 4,890 |
| 2006-04-17 | 503 | 508 | 490 | 495 | 912,000 | 4,950 |
| 2006-04-14 | 520 | 528 | 507 | 510 | 1,395,000 | 5,100 |
| 2006-04-13 | 487 | 520 | 487 | 512 | 2,392,000 | 5,120 |
| 2006-04-12 | 486 | 492 | 477 | 487 | 782,000 | 4,870 |
| 2006-04-11 | 490 | 500 | 477 | 492 | 1,767,000 | 4,920 |
| 2006-04-10 | 462 | 470 | 457 | 470 | 1,778,000 | 4,700 |
| 2006-04-07 | 417 | 473 | 415 | 472 | 2,067,000 | 4,720 |
| 2006-04-06 | 398 | 420 | 398 | 419 | 326,000 | 4,190 |
| 2006-04-05 | 403 | 403 | 395 | 395 | 108,000 | 3,950 |
| 2006-04-04 | 397 | 397 | 391 | 393 | 61,000 | 3,930 |
| 2006-04-03 | 394 | 400 | 394 | 396 | 112,000 | 3,960 |
| 2006-03-31 | 397 | 400 | 393 | 397 | 126,000 | 3,970 |
| 2006-03-30 | 395 | 405 | 395 | 398 | 250,000 | 3,980 |
| 2006-03-29 | 393 | 395 | 384 | 392 | 136,000 | 3,920 |
| 2006-03-28 | 393 | 393 | 384 | 392 | 41,000 | 3,920 |
| 2006-03-27 | 393 | 395 | 392 | 395 | 69,000 | 3,950 |
| 2006-03-24 | 388 | 391 | 388 | 388 | 20,000 | 3,880 |
| 2006-03-23 | 394 | 394 | 387 | 389 | 46,000 | 3,890 |
| 2006-03-22 | 388 | 393 | 387 | 392 | 35,000 | 3,920 |
| 2006-03-20 | 388 | 392 | 386 | 392 | 99,000 | 3,920 |
| 2006-03-17 | 381 | 385 | 378 | 385 | 82,000 | 3,850 |
| 2006-03-16 | 381 | 381 | 378 | 378 | 94,000 | 3,780 |
| 2006-03-15 | 382 | 382 | 379 | 379 | 69,000 | 3,790 |
| 2006-03-14 | 390 | 390 | 384 | 387 | 35,000 | 3,870 |
| 2006-03-13 | 389 | 393 | 386 | 390 | 52,000 | 3,900 |
| 2006-03-10 | 382 | 388 | 382 | 387 | 138,000 | 3,870 |
| 2006-03-09 | 375 | 385 | 375 | 385 | 59,000 | 3,850 |
| 2006-03-08 | 375 | 378 | 375 | 377 | 26,000 | 3,770 |
| 2006-03-07 | 379 | 379 | 373 | 375 | 37,000 | 3,750 |
| 2006-03-06 | 377 | 380 | 373 | 378 | 59,000 | 3,780 |
| 2006-03-03 | 373 | 378 | 373 | 375 | 95,000 | 3,750 |
| 2006-03-02 | 375 | 376 | 374 | 374 | 31,000 | 3,740 |
| 2006-03-01 | 373 | 376 | 372 | 373 | 54,000 | 3,730 |
| 2006-02-28 | 381 | 381 | 373 | 373 | 99,000 | 3,730 |
| 2006-02-27 | 381 | 391 | 381 | 381 | 84,000 | 3,810 |
| 2006-02-24 | 378 | 379 | 373 | 376 | 33,000 | 3,760 |
| 2006-02-23 | 371 | 378 | 371 | 374 | 76,000 | 3,740 |
| 2006-02-22 | 375 | 375 | 371 | 371 | 82,000 | 3,710 |
| 2006-02-21 | 369 | 380 | 368 | 379 | 102,000 | 3,790 |
| 2006-02-20 | 385 | 386 | 367 | 371 | 130,000 | 3,710 |
| 2006-02-17 | 387 | 388 | 380 | 384 | 141,000 | 3,840 |
| 2006-02-16 | 385 | 390 | 384 | 386 | 75,000 | 3,860 |
| 2006-02-15 | 391 | 391 | 385 | 388 | 76,000 | 3,880 |
| 2006-02-14 | 390 | 395 | 384 | 390 | 104,000 | 3,900 |
| 2006-02-13 | 401 | 401 | 386 | 390 | 161,000 | 3,900 |
| 2006-02-10 | 399 | 400 | 390 | 393 | 125,000 | 3,930 |
| 2006-02-09 | 396 | 400 | 396 | 397 | 105,000 | 3,970 |
| 2006-02-08 | 401 | 401 | 395 | 395 | 74,000 | 3,950 |
| 2006-02-07 | 400 | 401 | 398 | 400 | 53,000 | 4,000 |
| 2006-02-06 | 397 | 401 | 396 | 401 | 82,000 | 4,010 |
| 2006-02-03 | 400 | 400 | 395 | 398 | 80,000 | 3,980 |
| 2006-02-02 | 399 | 400 | 398 | 400 | 75,000 | 4,000 |
| 2006-02-01 | 399 | 399 | 395 | 397 | 69,000 | 3,970 |
| 2006-01-31 | 395 | 400 | 395 | 397 | 73,000 | 3,970 |
| 2006-01-30 | 397 | 398 | 395 | 395 | 71,000 | 3,950 |
| 2006-01-27 | 395 | 400 | 395 | 399 | 73,000 | 3,990 |
| 2006-01-26 | 389 | 390 | 386 | 390 | 32,000 | 3,900 |
| 2006-01-25 | 389 | 390 | 384 | 386 | 81,000 | 3,860 |
| 2006-01-24 | 380 | 389 | 380 | 388 | 63,000 | 3,880 |
| 2006-01-23 | 390 | 391 | 379 | 379 | 142,000 | 3,790 |
| 2006-01-20 | 397 | 397 | 389 | 390 | 138,000 | 3,900 |
| 2006-01-19 | 385 | 396 | 382 | 395 | 115,000 | 3,950 |
| 2006-01-18 | 397 | 398 | 373 | 390 | 178,000 | 3,900 |
| 2006-01-17 | 407 | 408 | 397 | 397 | 138,000 | 3,970 |
| 2006-01-16 | 407 | 408 | 404 | 407 | 103,000 | 4,070 |
| 2006-01-13 | 406 | 409 | 404 | 408 | 148,000 | 4,080 |
| 2006-01-12 | 404 | 406 | 403 | 406 | 113,000 | 4,060 |
| 2006-01-11 | 403 | 404 | 402 | 404 | 74,000 | 4,040 |
| 2006-01-10 | 408 | 408 | 402 | 402 | 159,000 | 4,020 |
| 2006-01-06 | 405 | 408 | 404 | 404 | 149,000 | 4,040 |
| 2006-01-05 | 404 | 405 | 401 | 402 | 106,000 | 4,020 |
| 2006-01-04 | 396 | 402 | 395 | 399 | 97,000 | 3,990 |
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
