4538 扶桑薬品工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 286 | 290 | 283 | 286 | 33,000 | 2,860 |
| 2007-12-27 | 290 | 293 | 287 | 289 | 53,000 | 2,890 |
| 2007-12-26 | 283 | 290 | 283 | 285 | 36,000 | 2,850 |
| 2007-12-25 | 286 | 292 | 281 | 282 | 63,000 | 2,820 |
| 2007-12-21 | 290 | 290 | 285 | 285 | 74,000 | 2,850 |
| 2007-12-20 | 297 | 297 | 290 | 291 | 131,000 | 2,910 |
| 2007-12-19 | 291 | 293 | 291 | 292 | 77,000 | 2,920 |
| 2007-12-18 | 288 | 294 | 288 | 294 | 59,000 | 2,940 |
| 2007-12-17 | 303 | 303 | 290 | 293 | 103,000 | 2,930 |
| 2007-12-14 | 302 | 303 | 300 | 301 | 108,000 | 3,010 |
| 2007-12-13 | 305 | 306 | 301 | 301 | 56,000 | 3,010 |
| 2007-12-12 | 303 | 303 | 301 | 302 | 64,000 | 3,020 |
| 2007-12-11 | 305 | 309 | 303 | 303 | 79,000 | 3,030 |
| 2007-12-10 | 307 | 308 | 303 | 305 | 30,000 | 3,050 |
| 2007-12-07 | 304 | 310 | 304 | 305 | 35,000 | 3,050 |
| 2007-12-06 | 310 | 310 | 303 | 305 | 46,000 | 3,050 |
| 2007-12-05 | 303 | 304 | 301 | 304 | 29,000 | 3,040 |
| 2007-12-04 | 304 | 306 | 299 | 299 | 92,000 | 2,990 |
| 2007-12-03 | 304 | 306 | 300 | 300 | 37,000 | 3,000 |
| 2007-11-30 | 300 | 307 | 300 | 303 | 62,000 | 3,030 |
| 2007-11-29 | 300 | 305 | 300 | 303 | 69,000 | 3,030 |
| 2007-11-28 | 300 | 302 | 298 | 299 | 42,000 | 2,990 |
| 2007-11-27 | 299 | 303 | 296 | 301 | 70,000 | 3,010 |
| 2007-11-26 | 296 | 298 | 293 | 295 | 49,000 | 2,950 |
| 2007-11-22 | 295 | 302 | 295 | 300 | 61,000 | 3,000 |
| 2007-11-21 | 300 | 301 | 297 | 297 | 30,000 | 2,970 |
| 2007-11-20 | 305 | 309 | 300 | 303 | 104,000 | 3,030 |
| 2007-11-19 | 298 | 303 | 297 | 300 | 72,000 | 3,000 |
| 2007-11-16 | 305 | 305 | 286 | 297 | 118,000 | 2,970 |
| 2007-11-15 | 303 | 307 | 303 | 307 | 38,000 | 3,070 |
| 2007-11-14 | 307 | 313 | 302 | 302 | 61,000 | 3,020 |
| 2007-11-13 | 301 | 301 | 295 | 297 | 31,000 | 2,970 |
| 2007-11-12 | 304 | 304 | 295 | 298 | 66,000 | 2,980 |
| 2007-11-09 | 313 | 313 | 308 | 310 | 48,000 | 3,100 |
| 2007-11-08 | 314 | 315 | 305 | 306 | 47,000 | 3,060 |
| 2007-11-07 | 319 | 319 | 315 | 315 | 28,000 | 3,150 |
| 2007-11-06 | 314 | 319 | 314 | 316 | 36,000 | 3,160 |
| 2007-11-05 | 317 | 317 | 312 | 315 | 46,000 | 3,150 |
| 2007-11-02 | 316 | 320 | 315 | 319 | 107,000 | 3,190 |
| 2007-11-01 | 316 | 327 | 316 | 326 | 91,000 | 3,260 |
| 2007-10-31 | 313 | 318 | 313 | 313 | 53,000 | 3,130 |
| 2007-10-30 | 319 | 323 | 310 | 312 | 108,000 | 3,120 |
| 2007-10-29 | 319 | 324 | 318 | 319 | 73,000 | 3,190 |
| 2007-10-26 | 315 | 316 | 314 | 314 | 38,000 | 3,140 |
| 2007-10-25 | 317 | 317 | 312 | 313 | 34,000 | 3,130 |
| 2007-10-24 | 318 | 323 | 318 | 318 | 34,000 | 3,180 |
| 2007-10-23 | 317 | 322 | 311 | 317 | 41,000 | 3,170 |
| 2007-10-22 | 316 | 316 | 305 | 312 | 79,000 | 3,120 |
| 2007-10-19 | 320 | 320 | 316 | 319 | 44,000 | 3,190 |
| 2007-10-18 | 318 | 324 | 318 | 323 | 54,000 | 3,230 |
| 2007-10-17 | 325 | 325 | 321 | 321 | 39,000 | 3,210 |
| 2007-10-16 | 330 | 338 | 327 | 328 | 61,000 | 3,280 |
| 2007-10-15 | 343 | 343 | 330 | 333 | 68,000 | 3,330 |
| 2007-10-12 | 345 | 348 | 339 | 339 | 68,000 | 3,390 |
| 2007-10-11 | 342 | 350 | 338 | 350 | 83,000 | 3,500 |
| 2007-10-10 | 350 | 360 | 343 | 346 | 177,000 | 3,460 |
| 2007-10-09 | 340 | 344 | 336 | 339 | 142,000 | 3,390 |
| 2007-10-05 | 313 | 330 | 312 | 326 | 116,000 | 3,260 |
| 2007-10-04 | 316 | 320 | 316 | 317 | 24,000 | 3,170 |
| 2007-10-03 | 317 | 324 | 317 | 320 | 76,000 | 3,200 |
| 2007-10-02 | 314 | 315 | 308 | 313 | 59,000 | 3,130 |
| 2007-10-01 | 312 | 312 | 308 | 309 | 36,000 | 3,090 |
| 2007-09-28 | 316 | 316 | 310 | 313 | 41,000 | 3,130 |
| 2007-09-27 | 316 | 322 | 316 | 318 | 57,000 | 3,180 |
| 2007-09-26 | 315 | 319 | 315 | 319 | 33,000 | 3,190 |
| 2007-09-25 | 318 | 320 | 312 | 316 | 41,000 | 3,160 |
| 2007-09-21 | 313 | 317 | 312 | 315 | 32,000 | 3,150 |
| 2007-09-20 | 311 | 318 | 310 | 311 | 66,000 | 3,110 |
| 2007-09-19 | 304 | 310 | 304 | 309 | 60,000 | 3,090 |
| 2007-09-18 | 307 | 307 | 301 | 301 | 16,000 | 3,010 |
| 2007-09-14 | 306 | 308 | 302 | 304 | 102,000 | 3,040 |
| 2007-09-13 | 301 | 305 | 300 | 304 | 34,000 | 3,040 |
| 2007-09-12 | 304 | 308 | 301 | 301 | 38,000 | 3,010 |
| 2007-09-11 | 300 | 302 | 297 | 299 | 66,000 | 2,990 |
| 2007-09-10 | 298 | 303 | 296 | 301 | 33,000 | 3,010 |
| 2007-09-07 | 304 | 307 | 303 | 303 | 27,000 | 3,030 |
| 2007-09-06 | 306 | 307 | 304 | 304 | 37,000 | 3,040 |
| 2007-09-05 | 313 | 313 | 306 | 307 | 31,000 | 3,070 |
| 2007-09-04 | 315 | 315 | 311 | 315 | 30,000 | 3,150 |
| 2007-09-03 | 318 | 319 | 314 | 314 | 14,000 | 3,140 |
| 2007-08-31 | 307 | 313 | 307 | 313 | 51,000 | 3,130 |
| 2007-08-30 | 305 | 308 | 305 | 306 | 33,000 | 3,060 |
| 2007-08-29 | 301 | 306 | 301 | 304 | 47,000 | 3,040 |
| 2007-08-28 | 303 | 307 | 303 | 307 | 44,000 | 3,070 |
| 2007-08-27 | 310 | 311 | 302 | 304 | 90,000 | 3,040 |
| 2007-08-24 | 306 | 309 | 305 | 309 | 43,000 | 3,090 |
| 2007-08-23 | 308 | 308 | 303 | 305 | 27,000 | 3,050 |
| 2007-08-22 | 304 | 305 | 302 | 303 | 30,000 | 3,030 |
| 2007-08-21 | 306 | 306 | 301 | 304 | 36,000 | 3,040 |
| 2007-08-20 | 315 | 317 | 302 | 302 | 71,000 | 3,020 |
| 2007-08-17 | 309 | 312 | 300 | 300 | 92,000 | 3,000 |
| 2007-08-16 | 311 | 313 | 308 | 309 | 61,000 | 3,090 |
| 2007-08-15 | 321 | 321 | 313 | 314 | 29,000 | 3,140 |
| 2007-08-14 | 311 | 328 | 310 | 322 | 88,000 | 3,220 |
| 2007-08-13 | 314 | 314 | 308 | 311 | 61,000 | 3,110 |
| 2007-08-10 | 316 | 317 | 313 | 314 | 39,000 | 3,140 |
| 2007-08-09 | 318 | 320 | 316 | 317 | 82,000 | 3,170 |
| 2007-08-08 | 311 | 313 | 310 | 313 | 46,000 | 3,130 |
| 2007-08-07 | 315 | 317 | 313 | 315 | 49,000 | 3,150 |
| 2007-08-06 | 318 | 320 | 316 | 319 | 26,000 | 3,190 |
| 2007-08-03 | 321 | 321 | 315 | 318 | 56,000 | 3,180 |
| 2007-08-02 | 323 | 324 | 318 | 320 | 81,000 | 3,200 |
| 2007-08-01 | 322 | 325 | 319 | 321 | 37,000 | 3,210 |
| 2007-07-31 | 325 | 325 | 320 | 322 | 59,000 | 3,220 |
| 2007-07-30 | 320 | 323 | 319 | 323 | 23,000 | 3,230 |
| 2007-07-27 | 328 | 328 | 318 | 322 | 77,000 | 3,220 |
| 2007-07-26 | 331 | 332 | 327 | 328 | 41,000 | 3,280 |
| 2007-07-25 | 333 | 333 | 330 | 330 | 69,000 | 3,300 |
| 2007-07-24 | 336 | 336 | 333 | 334 | 71,000 | 3,340 |
| 2007-07-23 | 338 | 338 | 335 | 336 | 49,000 | 3,360 |
| 2007-07-20 | 350 | 350 | 340 | 343 | 131,000 | 3,430 |
| 2007-07-19 | 343 | 347 | 342 | 347 | 78,000 | 3,470 |
| 2007-07-18 | 343 | 344 | 337 | 339 | 51,000 | 3,390 |
| 2007-07-17 | 344 | 345 | 342 | 343 | 40,000 | 3,430 |
| 2007-07-13 | 340 | 344 | 339 | 341 | 63,000 | 3,410 |
| 2007-07-12 | 339 | 339 | 338 | 339 | 32,000 | 3,390 |
| 2007-07-11 | 342 | 342 | 338 | 338 | 27,000 | 3,380 |
| 2007-07-10 | 345 | 346 | 343 | 346 | 29,000 | 3,460 |
| 2007-07-09 | 346 | 346 | 344 | 344 | 25,000 | 3,440 |
| 2007-07-06 | 347 | 347 | 344 | 346 | 16,000 | 3,460 |
| 2007-07-05 | 345 | 347 | 345 | 347 | 24,000 | 3,470 |
| 2007-07-04 | 347 | 347 | 343 | 344 | 26,000 | 3,440 |
| 2007-07-03 | 347 | 348 | 344 | 348 | 28,000 | 3,480 |
| 2007-07-02 | 344 | 348 | 340 | 346 | 26,000 | 3,460 |
| 2007-06-29 | 349 | 349 | 347 | 349 | 26,000 | 3,490 |
| 2007-06-28 | 346 | 349 | 344 | 349 | 66,000 | 3,490 |
| 2007-06-27 | 348 | 348 | 340 | 342 | 77,000 | 3,420 |
| 2007-06-26 | 348 | 349 | 345 | 347 | 24,000 | 3,470 |
| 2007-06-25 | 347 | 350 | 347 | 347 | 41,000 | 3,470 |
| 2007-06-22 | 351 | 351 | 342 | 346 | 58,000 | 3,460 |
| 2007-06-21 | 349 | 350 | 346 | 350 | 54,000 | 3,500 |
| 2007-06-20 | 349 | 349 | 344 | 349 | 54,000 | 3,490 |
| 2007-06-19 | 350 | 350 | 347 | 349 | 46,000 | 3,490 |
| 2007-06-18 | 346 | 350 | 345 | 350 | 94,000 | 3,500 |
| 2007-06-15 | 343 | 344 | 341 | 344 | 25,000 | 3,440 |
| 2007-06-14 | 338 | 340 | 336 | 338 | 15,000 | 3,380 |
| 2007-06-13 | 337 | 339 | 336 | 337 | 16,000 | 3,370 |
| 2007-06-12 | 341 | 343 | 337 | 337 | 56,000 | 3,370 |
| 2007-06-11 | 340 | 343 | 340 | 340 | 34,000 | 3,400 |
| 2007-06-08 | 345 | 345 | 338 | 338 | 122,000 | 3,380 |
| 2007-06-07 | 338 | 342 | 338 | 341 | 31,000 | 3,410 |
| 2007-06-06 | 337 | 342 | 337 | 338 | 37,000 | 3,380 |
| 2007-06-05 | 338 | 341 | 333 | 341 | 52,000 | 3,410 |
| 2007-06-04 | 344 | 344 | 334 | 339 | 51,000 | 3,390 |
| 2007-06-01 | 339 | 342 | 338 | 340 | 40,000 | 3,400 |
| 2007-05-31 | 334 | 337 | 334 | 337 | 19,000 | 3,370 |
| 2007-05-30 | 331 | 335 | 331 | 333 | 44,000 | 3,330 |
| 2007-05-29 | 333 | 335 | 331 | 334 | 28,000 | 3,340 |
| 2007-05-28 | 332 | 335 | 327 | 331 | 47,000 | 3,310 |
| 2007-05-25 | 332 | 333 | 328 | 331 | 52,000 | 3,310 |
| 2007-05-24 | 333 | 337 | 332 | 336 | 36,000 | 3,360 |
| 2007-05-23 | 335 | 337 | 334 | 335 | 34,000 | 3,350 |
| 2007-05-22 | 330 | 334 | 329 | 331 | 39,000 | 3,310 |
| 2007-05-21 | 331 | 336 | 329 | 335 | 91,000 | 3,350 |
| 2007-05-18 | 331 | 336 | 327 | 328 | 150,000 | 3,280 |
| 2007-05-17 | 333 | 335 | 331 | 331 | 31,000 | 3,310 |
| 2007-05-16 | 333 | 334 | 331 | 332 | 32,000 | 3,320 |
| 2007-05-15 | 335 | 339 | 331 | 331 | 36,000 | 3,310 |
| 2007-05-14 | 334 | 340 | 334 | 340 | 42,000 | 3,400 |
| 2007-05-11 | 337 | 337 | 333 | 334 | 35,000 | 3,340 |
| 2007-05-10 | 337 | 340 | 335 | 338 | 50,000 | 3,380 |
| 2007-05-09 | 335 | 338 | 333 | 336 | 57,000 | 3,360 |
| 2007-05-08 | 332 | 335 | 332 | 335 | 34,000 | 3,350 |
| 2007-05-07 | 328 | 334 | 328 | 334 | 91,000 | 3,340 |
| 2007-05-02 | 336 | 339 | 336 | 338 | 31,000 | 3,380 |
| 2007-05-01 | 341 | 341 | 336 | 338 | 20,000 | 3,380 |
| 2007-04-27 | 340 | 344 | 340 | 341 | 49,000 | 3,410 |
| 2007-04-26 | 337 | 339 | 335 | 339 | 62,000 | 3,390 |
| 2007-04-25 | 337 | 339 | 336 | 338 | 79,000 | 3,380 |
| 2007-04-24 | 334 | 338 | 333 | 338 | 60,000 | 3,380 |
| 2007-04-23 | 337 | 337 | 334 | 334 | 44,000 | 3,340 |
| 2007-04-20 | 337 | 337 | 333 | 334 | 40,000 | 3,340 |
| 2007-04-19 | 342 | 342 | 333 | 337 | 113,000 | 3,370 |
| 2007-04-18 | 339 | 342 | 339 | 340 | 75,000 | 3,400 |
| 2007-04-17 | 341 | 341 | 336 | 336 | 62,000 | 3,360 |
| 2007-04-16 | 337 | 344 | 337 | 338 | 67,000 | 3,380 |
| 2007-04-13 | 342 | 343 | 335 | 335 | 91,000 | 3,350 |
| 2007-04-12 | 346 | 346 | 342 | 343 | 42,000 | 3,430 |
| 2007-04-11 | 345 | 347 | 344 | 345 | 43,000 | 3,450 |
| 2007-04-10 | 345 | 348 | 344 | 344 | 50,000 | 3,440 |
| 2007-04-09 | 346 | 350 | 345 | 346 | 36,000 | 3,460 |
| 2007-04-06 | 345 | 348 | 345 | 345 | 21,000 | 3,450 |
| 2007-04-05 | 348 | 348 | 345 | 347 | 38,000 | 3,470 |
| 2007-04-04 | 345 | 350 | 345 | 347 | 42,000 | 3,470 |
| 2007-04-03 | 347 | 347 | 341 | 341 | 41,000 | 3,410 |
| 2007-04-02 | 350 | 351 | 344 | 344 | 45,000 | 3,440 |
| 2007-03-30 | 349 | 350 | 348 | 348 | 16,000 | 3,480 |
| 2007-03-29 | 343 | 347 | 343 | 346 | 61,000 | 3,460 |
| 2007-03-28 | 349 | 351 | 344 | 344 | 47,000 | 3,440 |
| 2007-03-27 | 352 | 353 | 347 | 347 | 38,000 | 3,470 |
| 2007-03-26 | 349 | 354 | 349 | 354 | 48,000 | 3,540 |
| 2007-03-23 | 348 | 350 | 345 | 348 | 45,000 | 3,480 |
| 2007-03-22 | 349 | 350 | 347 | 348 | 68,000 | 3,480 |
| 2007-03-20 | 351 | 351 | 349 | 349 | 60,000 | 3,490 |
| 2007-03-19 | 354 | 355 | 351 | 352 | 102,000 | 3,520 |
| 2007-03-16 | 355 | 355 | 347 | 347 | 62,000 | 3,470 |
| 2007-03-15 | 353 | 356 | 351 | 353 | 67,000 | 3,530 |
| 2007-03-14 | 351 | 356 | 350 | 353 | 139,000 | 3,530 |
| 2007-03-13 | 356 | 358 | 353 | 356 | 136,000 | 3,560 |
| 2007-03-12 | 345 | 355 | 345 | 355 | 106,000 | 3,550 |
| 2007-03-09 | 338 | 346 | 338 | 343 | 137,000 | 3,430 |
| 2007-03-08 | 343 | 344 | 341 | 343 | 38,000 | 3,430 |
| 2007-03-07 | 347 | 347 | 340 | 340 | 97,000 | 3,400 |
| 2007-03-06 | 335 | 346 | 335 | 342 | 84,000 | 3,420 |
| 2007-03-05 | 342 | 342 | 334 | 334 | 122,000 | 3,340 |
| 2007-03-02 | 349 | 350 | 342 | 342 | 189,000 | 3,420 |
| 2007-03-01 | 353 | 353 | 349 | 352 | 189,000 | 3,520 |
| 2007-02-28 | 356 | 357 | 351 | 355 | 88,000 | 3,550 |
| 2007-02-27 | 362 | 367 | 361 | 366 | 113,000 | 3,660 |
| 2007-02-26 | 360 | 360 | 358 | 359 | 68,000 | 3,590 |
| 2007-02-23 | 361 | 363 | 358 | 361 | 107,000 | 3,610 |
| 2007-02-22 | 360 | 363 | 358 | 361 | 84,000 | 3,610 |
| 2007-02-21 | 366 | 366 | 358 | 359 | 127,000 | 3,590 |
| 2007-02-20 | 370 | 370 | 365 | 367 | 70,000 | 3,670 |
| 2007-02-19 | 364 | 369 | 363 | 369 | 71,000 | 3,690 |
| 2007-02-16 | 361 | 361 | 359 | 360 | 35,000 | 3,600 |
| 2007-02-15 | 359 | 361 | 359 | 360 | 40,000 | 3,600 |
| 2007-02-14 | 360 | 362 | 356 | 359 | 47,000 | 3,590 |
| 2007-02-13 | 354 | 360 | 354 | 358 | 49,000 | 3,580 |
| 2007-02-09 | 352 | 360 | 352 | 360 | 61,000 | 3,600 |
| 2007-02-08 | 353 | 358 | 352 | 354 | 106,000 | 3,540 |
| 2007-02-07 | 360 | 360 | 357 | 357 | 55,000 | 3,570 |
| 2007-02-06 | 355 | 358 | 354 | 357 | 28,000 | 3,570 |
| 2007-02-05 | 359 | 359 | 353 | 354 | 50,000 | 3,540 |
| 2007-02-02 | 364 | 366 | 358 | 359 | 98,000 | 3,590 |
| 2007-02-01 | 357 | 362 | 356 | 362 | 66,000 | 3,620 |
| 2007-01-31 | 363 | 363 | 355 | 356 | 57,000 | 3,560 |
| 2007-01-30 | 362 | 365 | 362 | 364 | 46,000 | 3,640 |
| 2007-01-29 | 364 | 365 | 360 | 361 | 75,000 | 3,610 |
| 2007-01-26 | 355 | 361 | 351 | 360 | 42,000 | 3,600 |
| 2007-01-25 | 360 | 360 | 357 | 357 | 56,000 | 3,570 |
| 2007-01-24 | 360 | 360 | 359 | 360 | 34,000 | 3,600 |
| 2007-01-23 | 362 | 364 | 355 | 359 | 55,000 | 3,590 |
| 2007-01-22 | 364 | 364 | 362 | 362 | 70,000 | 3,620 |
| 2007-01-19 | 355 | 359 | 355 | 359 | 38,000 | 3,590 |
| 2007-01-18 | 349 | 359 | 349 | 355 | 71,000 | 3,550 |
| 2007-01-17 | 355 | 355 | 350 | 353 | 22,000 | 3,530 |
| 2007-01-16 | 355 | 355 | 352 | 355 | 51,000 | 3,550 |
| 2007-01-15 | 349 | 353 | 348 | 352 | 54,000 | 3,520 |
| 2007-01-12 | 343 | 348 | 343 | 348 | 40,000 | 3,480 |
| 2007-01-11 | 346 | 346 | 342 | 342 | 40,000 | 3,420 |
| 2007-01-10 | 349 | 349 | 342 | 342 | 68,000 | 3,420 |
| 2007-01-09 | 344 | 349 | 344 | 349 | 67,000 | 3,490 |
| 2007-01-05 | 350 | 352 | 346 | 346 | 46,000 | 3,460 |
| 2007-01-04 | 340 | 348 | 340 | 348 | 26,000 | 3,480 |
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
