4538 扶桑薬品工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 290 | 290 | 284 | 289 | 54,000 | 2,890 |
| 2008-12-29 | 289 | 290 | 283 | 290 | 83,000 | 2,900 |
| 2008-12-26 | 282 | 288 | 280 | 284 | 42,000 | 2,840 |
| 2008-12-25 | 279 | 282 | 277 | 282 | 41,000 | 2,820 |
| 2008-12-24 | 291 | 291 | 280 | 281 | 141,000 | 2,810 |
| 2008-12-22 | 302 | 303 | 289 | 294 | 222,000 | 2,940 |
| 2008-12-19 | 288 | 288 | 277 | 287 | 135,000 | 2,870 |
| 2008-12-18 | 288 | 294 | 286 | 286 | 251,000 | 2,860 |
| 2008-12-17 | 299 | 299 | 281 | 298 | 619,000 | 2,980 |
| 2008-12-16 | 246 | 288 | 245 | 279 | 924,000 | 2,790 |
| 2008-12-15 | 240 | 243 | 235 | 240 | 98,000 | 2,400 |
| 2008-12-12 | 245 | 245 | 229 | 234 | 160,000 | 2,340 |
| 2008-12-11 | 237 | 240 | 235 | 240 | 86,000 | 2,400 |
| 2008-12-10 | 236 | 236 | 228 | 233 | 90,000 | 2,330 |
| 2008-12-09 | 228 | 236 | 228 | 234 | 101,000 | 2,340 |
| 2008-12-08 | 224 | 226 | 221 | 223 | 106,000 | 2,230 |
| 2008-12-05 | 221 | 226 | 221 | 224 | 107,000 | 2,240 |
| 2008-12-04 | 225 | 227 | 223 | 225 | 87,000 | 2,250 |
| 2008-12-03 | 228 | 229 | 223 | 225 | 116,000 | 2,250 |
| 2008-12-02 | 229 | 232 | 222 | 226 | 87,000 | 2,260 |
| 2008-12-01 | 238 | 238 | 229 | 230 | 95,000 | 2,300 |
| 2008-11-28 | 242 | 245 | 238 | 241 | 84,000 | 2,410 |
| 2008-11-27 | 255 | 256 | 237 | 240 | 185,000 | 2,400 |
| 2008-11-26 | 265 | 267 | 251 | 253 | 106,000 | 2,530 |
| 2008-11-25 | 279 | 279 | 264 | 271 | 114,000 | 2,710 |
| 2008-11-21 | 271 | 279 | 265 | 279 | 78,000 | 2,790 |
| 2008-11-20 | 276 | 280 | 276 | 280 | 100,000 | 2,800 |
| 2008-11-19 | 272 | 280 | 272 | 276 | 64,000 | 2,760 |
| 2008-11-18 | 269 | 276 | 264 | 269 | 51,000 | 2,690 |
| 2008-11-17 | 263 | 274 | 263 | 269 | 36,000 | 2,690 |
| 2008-11-14 | 271 | 279 | 263 | 266 | 40,000 | 2,660 |
| 2008-11-13 | 262 | 272 | 262 | 266 | 53,000 | 2,660 |
| 2008-11-12 | 275 | 276 | 269 | 272 | 49,000 | 2,720 |
| 2008-11-11 | 281 | 285 | 275 | 279 | 73,000 | 2,790 |
| 2008-11-10 | 275 | 284 | 275 | 283 | 79,000 | 2,830 |
| 2008-11-07 | 265 | 288 | 265 | 274 | 125,000 | 2,740 |
| 2008-11-06 | 285 | 286 | 278 | 280 | 83,000 | 2,800 |
| 2008-11-05 | 297 | 298 | 282 | 288 | 180,000 | 2,880 |
| 2008-11-04 | 284 | 293 | 279 | 286 | 139,000 | 2,860 |
| 2008-10-31 | 284 | 297 | 280 | 293 | 136,000 | 2,930 |
| 2008-10-30 | 273 | 284 | 271 | 284 | 160,000 | 2,840 |
| 2008-10-29 | 285 | 285 | 267 | 282 | 134,000 | 2,820 |
| 2008-10-28 | 251 | 260 | 248 | 260 | 100,000 | 2,600 |
| 2008-10-27 | 264 | 265 | 253 | 256 | 111,000 | 2,560 |
| 2008-10-24 | 275 | 278 | 255 | 256 | 115,000 | 2,560 |
| 2008-10-23 | 278 | 291 | 270 | 290 | 97,000 | 2,900 |
| 2008-10-22 | 303 | 309 | 284 | 284 | 132,000 | 2,840 |
| 2008-10-21 | 307 | 318 | 304 | 313 | 148,000 | 3,130 |
| 2008-10-20 | 289 | 315 | 280 | 314 | 157,000 | 3,140 |
| 2008-10-17 | 271 | 280 | 265 | 279 | 193,000 | 2,790 |
| 2008-10-16 | 251 | 262 | 246 | 251 | 180,000 | 2,510 |
| 2008-10-15 | 280 | 280 | 270 | 280 | 172,000 | 2,800 |
| 2008-10-14 | 241 | 286 | 233 | 275 | 312,000 | 2,750 |
| 2008-10-10 | 220 | 224 | 210 | 211 | 141,000 | 2,110 |
| 2008-10-09 | 230 | 234 | 225 | 226 | 171,000 | 2,260 |
| 2008-10-08 | 222 | 236 | 220 | 227 | 310,000 | 2,270 |
| 2008-10-07 | 210 | 245 | 210 | 232 | 584,000 | 2,320 |
| 2008-10-06 | 310 | 310 | 275 | 280 | 89,000 | 2,800 |
| 2008-10-03 | 308 | 334 | 308 | 315 | 98,000 | 3,150 |
| 2008-10-02 | 316 | 316 | 310 | 312 | 38,000 | 3,120 |
| 2008-10-01 | 305 | 318 | 305 | 316 | 59,000 | 3,160 |
| 2008-09-30 | 302 | 315 | 295 | 310 | 52,000 | 3,100 |
| 2008-09-29 | 315 | 325 | 305 | 309 | 78,000 | 3,090 |
| 2008-09-26 | 333 | 335 | 303 | 319 | 155,000 | 3,190 |
| 2008-09-25 | 327 | 334 | 325 | 333 | 76,000 | 3,330 |
| 2008-09-24 | 339 | 339 | 329 | 335 | 67,000 | 3,350 |
| 2008-09-22 | 337 | 344 | 335 | 336 | 100,000 | 3,360 |
| 2008-09-19 | 321 | 327 | 317 | 327 | 142,000 | 3,270 |
| 2008-09-18 | 312 | 323 | 308 | 321 | 88,000 | 3,210 |
| 2008-09-17 | 310 | 315 | 302 | 312 | 69,000 | 3,120 |
| 2008-09-16 | 275 | 307 | 273 | 306 | 154,000 | 3,060 |
| 2008-09-12 | 302 | 306 | 300 | 305 | 126,000 | 3,050 |
| 2008-09-11 | 306 | 310 | 298 | 302 | 115,000 | 3,020 |
| 2008-09-10 | 297 | 307 | 297 | 304 | 85,000 | 3,040 |
| 2008-09-09 | 310 | 312 | 300 | 300 | 64,000 | 3,000 |
| 2008-09-08 | 303 | 310 | 302 | 308 | 92,000 | 3,080 |
| 2008-09-05 | 296 | 303 | 296 | 301 | 96,000 | 3,010 |
| 2008-09-04 | 306 | 311 | 303 | 305 | 75,000 | 3,050 |
| 2008-09-03 | 310 | 311 | 306 | 311 | 67,000 | 3,110 |
| 2008-09-02 | 307 | 313 | 301 | 306 | 85,000 | 3,060 |
| 2008-09-01 | 310 | 312 | 306 | 306 | 48,000 | 3,060 |
| 2008-08-29 | 314 | 320 | 314 | 318 | 93,000 | 3,180 |
| 2008-08-28 | 311 | 312 | 310 | 312 | 58,000 | 3,120 |
| 2008-08-27 | 325 | 325 | 307 | 312 | 129,000 | 3,120 |
| 2008-08-26 | 328 | 329 | 318 | 324 | 69,000 | 3,240 |
| 2008-08-25 | 330 | 336 | 325 | 332 | 80,000 | 3,320 |
| 2008-08-22 | 335 | 336 | 330 | 335 | 47,000 | 3,350 |
| 2008-08-21 | 337 | 342 | 333 | 335 | 72,000 | 3,350 |
| 2008-08-20 | 335 | 343 | 330 | 342 | 102,000 | 3,420 |
| 2008-08-19 | 332 | 337 | 326 | 337 | 87,000 | 3,370 |
| 2008-08-18 | 329 | 345 | 329 | 337 | 63,000 | 3,370 |
| 2008-08-15 | 325 | 335 | 325 | 331 | 65,000 | 3,310 |
| 2008-08-14 | 330 | 333 | 326 | 326 | 75,000 | 3,260 |
| 2008-08-13 | 335 | 338 | 329 | 335 | 80,000 | 3,350 |
| 2008-08-12 | 344 | 346 | 338 | 340 | 62,000 | 3,400 |
| 2008-08-11 | 337 | 349 | 337 | 347 | 73,000 | 3,470 |
| 2008-08-08 | 343 | 348 | 339 | 342 | 96,000 | 3,420 |
| 2008-08-07 | 353 | 353 | 343 | 348 | 119,000 | 3,480 |
| 2008-08-06 | 349 | 354 | 348 | 352 | 113,000 | 3,520 |
| 2008-08-05 | 333 | 348 | 333 | 344 | 106,000 | 3,440 |
| 2008-08-04 | 335 | 342 | 333 | 333 | 97,000 | 3,330 |
| 2008-08-01 | 342 | 347 | 333 | 337 | 92,000 | 3,370 |
| 2008-07-31 | 340 | 348 | 340 | 345 | 113,000 | 3,450 |
| 2008-07-30 | 338 | 347 | 338 | 345 | 133,000 | 3,450 |
| 2008-07-29 | 338 | 338 | 329 | 336 | 167,000 | 3,360 |
| 2008-07-28 | 356 | 357 | 345 | 346 | 102,000 | 3,460 |
| 2008-07-25 | 356 | 358 | 355 | 357 | 73,000 | 3,570 |
| 2008-07-24 | 355 | 360 | 355 | 360 | 117,000 | 3,600 |
| 2008-07-23 | 358 | 362 | 357 | 357 | 152,000 | 3,570 |
| 2008-07-22 | 355 | 356 | 350 | 355 | 152,000 | 3,550 |
| 2008-07-18 | 352 | 354 | 349 | 353 | 157,000 | 3,530 |
| 2008-07-17 | 360 | 360 | 353 | 356 | 121,000 | 3,560 |
| 2008-07-16 | 351 | 352 | 347 | 349 | 126,000 | 3,490 |
| 2008-07-15 | 348 | 354 | 346 | 348 | 180,000 | 3,480 |
| 2008-07-14 | 336 | 346 | 336 | 343 | 102,000 | 3,430 |
| 2008-07-11 | 342 | 342 | 332 | 340 | 84,000 | 3,400 |
| 2008-07-10 | 351 | 351 | 342 | 345 | 96,000 | 3,450 |
| 2008-07-09 | 357 | 358 | 352 | 352 | 57,000 | 3,520 |
| 2008-07-08 | 359 | 361 | 353 | 354 | 97,000 | 3,540 |
| 2008-07-07 | 359 | 363 | 355 | 360 | 110,000 | 3,600 |
| 2008-07-04 | 359 | 364 | 350 | 357 | 185,000 | 3,570 |
| 2008-07-03 | 364 | 367 | 351 | 355 | 357,000 | 3,550 |
| 2008-07-02 | 364 | 379 | 360 | 369 | 657,000 | 3,690 |
| 2008-07-01 | 346 | 363 | 343 | 363 | 368,000 | 3,630 |
| 2008-06-30 | 346 | 349 | 342 | 349 | 206,000 | 3,490 |
| 2008-06-27 | 334 | 345 | 330 | 345 | 166,000 | 3,450 |
| 2008-06-26 | 339 | 339 | 334 | 337 | 87,000 | 3,370 |
| 2008-06-25 | 330 | 337 | 328 | 335 | 114,000 | 3,350 |
| 2008-06-24 | 334 | 334 | 330 | 334 | 62,000 | 3,340 |
| 2008-06-23 | 328 | 337 | 322 | 331 | 94,000 | 3,310 |
| 2008-06-20 | 334 | 337 | 329 | 332 | 121,000 | 3,320 |
| 2008-06-19 | 335 | 337 | 330 | 332 | 129,000 | 3,320 |
| 2008-06-18 | 336 | 340 | 335 | 337 | 83,000 | 3,370 |
| 2008-06-17 | 342 | 342 | 331 | 335 | 161,000 | 3,350 |
| 2008-06-16 | 330 | 340 | 330 | 338 | 148,000 | 3,380 |
| 2008-06-13 | 313 | 325 | 313 | 321 | 283,000 | 3,210 |
| 2008-06-12 | 327 | 328 | 318 | 321 | 330,000 | 3,210 |
| 2008-06-11 | 323 | 330 | 323 | 328 | 107,000 | 3,280 |
| 2008-06-10 | 332 | 332 | 325 | 327 | 114,000 | 3,270 |
| 2008-06-09 | 328 | 335 | 327 | 331 | 192,000 | 3,310 |
| 2008-06-06 | 338 | 340 | 331 | 338 | 206,000 | 3,380 |
| 2008-06-05 | 342 | 343 | 332 | 335 | 177,000 | 3,350 |
| 2008-06-04 | 347 | 347 | 338 | 339 | 157,000 | 3,390 |
| 2008-06-03 | 345 | 351 | 345 | 346 | 143,000 | 3,460 |
| 2008-06-02 | 353 | 355 | 345 | 349 | 288,000 | 3,490 |
| 2008-05-30 | 338 | 352 | 332 | 351 | 562,000 | 3,510 |
| 2008-05-29 | 315 | 339 | 314 | 339 | 500,000 | 3,390 |
| 2008-05-28 | 319 | 319 | 314 | 316 | 231,000 | 3,160 |
| 2008-05-27 | 319 | 328 | 314 | 320 | 620,000 | 3,200 |
| 2008-05-26 | 312 | 329 | 305 | 320 | 1,940,000 | 3,200 |
| 2008-05-23 | 257 | 301 | 256 | 293 | 1,564,000 | 2,930 |
| 2008-05-22 | 260 | 263 | 257 | 258 | 48,000 | 2,580 |
| 2008-05-21 | 265 | 265 | 260 | 260 | 88,000 | 2,600 |
| 2008-05-20 | 270 | 270 | 267 | 268 | 68,000 | 2,680 |
| 2008-05-19 | 274 | 274 | 268 | 270 | 59,000 | 2,700 |
| 2008-05-16 | 280 | 280 | 274 | 274 | 46,000 | 2,740 |
| 2008-05-15 | 269 | 281 | 269 | 274 | 81,000 | 2,740 |
| 2008-05-14 | 267 | 268 | 263 | 267 | 66,000 | 2,670 |
| 2008-05-13 | 259 | 264 | 259 | 264 | 61,000 | 2,640 |
| 2008-05-12 | 260 | 263 | 258 | 263 | 48,000 | 2,630 |
| 2008-05-09 | 270 | 270 | 260 | 260 | 62,000 | 2,600 |
| 2008-05-08 | 269 | 272 | 267 | 267 | 46,000 | 2,670 |
| 2008-05-07 | 266 | 270 | 266 | 266 | 50,000 | 2,660 |
| 2008-05-02 | 265 | 267 | 264 | 267 | 58,000 | 2,670 |
| 2008-05-01 | 263 | 264 | 256 | 260 | 33,000 | 2,600 |
| 2008-04-30 | 264 | 268 | 262 | 262 | 47,000 | 2,620 |
| 2008-04-28 | 270 | 275 | 262 | 263 | 76,000 | 2,630 |
| 2008-04-25 | 258 | 263 | 256 | 262 | 66,000 | 2,620 |
| 2008-04-24 | 257 | 260 | 256 | 256 | 56,000 | 2,560 |
| 2008-04-23 | 255 | 262 | 254 | 259 | 53,000 | 2,590 |
| 2008-04-22 | 257 | 261 | 257 | 260 | 26,000 | 2,600 |
| 2008-04-21 | 263 | 263 | 257 | 259 | 86,000 | 2,590 |
| 2008-04-18 | 257 | 263 | 254 | 263 | 71,000 | 2,630 |
| 2008-04-17 | 263 | 263 | 259 | 261 | 43,000 | 2,610 |
| 2008-04-16 | 265 | 265 | 256 | 258 | 64,000 | 2,580 |
| 2008-04-15 | 262 | 264 | 261 | 262 | 27,000 | 2,620 |
| 2008-04-14 | 262 | 268 | 260 | 265 | 45,000 | 2,650 |
| 2008-04-11 | 269 | 271 | 265 | 271 | 53,000 | 2,710 |
| 2008-04-10 | 271 | 274 | 266 | 271 | 34,000 | 2,710 |
| 2008-04-09 | 274 | 277 | 271 | 274 | 28,000 | 2,740 |
| 2008-04-08 | 271 | 279 | 271 | 275 | 27,000 | 2,750 |
| 2008-04-07 | 266 | 277 | 266 | 274 | 35,000 | 2,740 |
| 2008-04-04 | 267 | 273 | 267 | 271 | 30,000 | 2,710 |
| 2008-04-03 | 274 | 276 | 270 | 274 | 55,000 | 2,740 |
| 2008-04-02 | 272 | 279 | 260 | 279 | 62,000 | 2,790 |
| 2008-04-01 | 262 | 269 | 260 | 269 | 39,000 | 2,690 |
| 2008-03-31 | 265 | 267 | 255 | 262 | 50,000 | 2,620 |
| 2008-03-28 | 255 | 267 | 255 | 267 | 75,000 | 2,670 |
| 2008-03-27 | 240 | 257 | 240 | 256 | 73,000 | 2,560 |
| 2008-03-26 | 237 | 245 | 235 | 245 | 64,000 | 2,450 |
| 2008-03-25 | 244 | 245 | 240 | 245 | 55,000 | 2,450 |
| 2008-03-24 | 239 | 244 | 235 | 235 | 65,000 | 2,350 |
| 2008-03-21 | 239 | 243 | 239 | 240 | 85,000 | 2,400 |
| 2008-03-19 | 237 | 244 | 232 | 239 | 65,000 | 2,390 |
| 2008-03-18 | 227 | 233 | 220 | 232 | 83,000 | 2,320 |
| 2008-03-17 | 241 | 241 | 225 | 227 | 46,000 | 2,270 |
| 2008-03-14 | 249 | 250 | 241 | 242 | 164,000 | 2,420 |
| 2008-03-13 | 247 | 248 | 244 | 244 | 84,000 | 2,440 |
| 2008-03-12 | 256 | 259 | 246 | 251 | 80,000 | 2,510 |
| 2008-03-11 | 250 | 253 | 246 | 253 | 101,000 | 2,530 |
| 2008-03-10 | 253 | 258 | 251 | 254 | 35,000 | 2,540 |
| 2008-03-07 | 252 | 255 | 250 | 252 | 55,000 | 2,520 |
| 2008-03-06 | 254 | 257 | 253 | 255 | 23,000 | 2,550 |
| 2008-03-05 | 254 | 257 | 250 | 252 | 56,000 | 2,520 |
| 2008-03-04 | 254 | 255 | 251 | 252 | 77,000 | 2,520 |
| 2008-03-03 | 251 | 256 | 248 | 254 | 120,000 | 2,540 |
| 2008-02-29 | 271 | 272 | 268 | 269 | 77,000 | 2,690 |
| 2008-02-28 | 277 | 278 | 271 | 278 | 96,000 | 2,780 |
| 2008-02-27 | 286 | 287 | 278 | 282 | 59,000 | 2,820 |
| 2008-02-26 | 295 | 295 | 281 | 281 | 77,000 | 2,810 |
| 2008-02-25 | 287 | 296 | 287 | 295 | 49,000 | 2,950 |
| 2008-02-22 | 288 | 292 | 285 | 292 | 31,000 | 2,920 |
| 2008-02-21 | 289 | 294 | 287 | 293 | 35,000 | 2,930 |
| 2008-02-20 | 299 | 299 | 287 | 287 | 61,000 | 2,870 |
| 2008-02-19 | 298 | 298 | 293 | 298 | 51,000 | 2,980 |
| 2008-02-18 | 288 | 298 | 285 | 297 | 70,000 | 2,970 |
| 2008-02-15 | 287 | 290 | 285 | 288 | 42,000 | 2,880 |
| 2008-02-14 | 281 | 293 | 281 | 290 | 57,000 | 2,900 |
| 2008-02-13 | 284 | 294 | 281 | 281 | 75,000 | 2,810 |
| 2008-02-12 | 286 | 286 | 276 | 281 | 32,000 | 2,810 |
| 2008-02-08 | 288 | 294 | 282 | 286 | 39,000 | 2,860 |
| 2008-02-07 | 292 | 292 | 287 | 291 | 37,000 | 2,910 |
| 2008-02-06 | 300 | 300 | 287 | 287 | 50,000 | 2,870 |
| 2008-02-05 | 299 | 301 | 297 | 300 | 23,000 | 3,000 |
| 2008-02-04 | 295 | 301 | 295 | 298 | 38,000 | 2,980 |
| 2008-02-01 | 287 | 300 | 287 | 298 | 64,000 | 2,980 |
| 2008-01-31 | 286 | 292 | 284 | 292 | 54,000 | 2,920 |
| 2008-01-30 | 292 | 292 | 281 | 286 | 50,000 | 2,860 |
| 2008-01-29 | 291 | 293 | 287 | 291 | 39,000 | 2,910 |
| 2008-01-28 | 289 | 290 | 286 | 286 | 91,000 | 2,860 |
| 2008-01-25 | 270 | 280 | 270 | 277 | 73,000 | 2,770 |
| 2008-01-24 | 258 | 263 | 258 | 260 | 52,000 | 2,600 |
| 2008-01-23 | 251 | 257 | 251 | 253 | 48,000 | 2,530 |
| 2008-01-22 | 268 | 268 | 248 | 248 | 63,000 | 2,480 |
| 2008-01-21 | 268 | 269 | 262 | 266 | 83,000 | 2,660 |
| 2008-01-18 | 253 | 265 | 253 | 265 | 89,000 | 2,650 |
| 2008-01-17 | 258 | 260 | 254 | 259 | 66,000 | 2,590 |
| 2008-01-16 | 261 | 261 | 250 | 253 | 94,000 | 2,530 |
| 2008-01-15 | 275 | 275 | 264 | 264 | 72,000 | 2,640 |
| 2008-01-11 | 278 | 286 | 277 | 277 | 72,000 | 2,770 |
| 2008-01-10 | 276 | 282 | 275 | 277 | 37,000 | 2,770 |
| 2008-01-09 | 264 | 276 | 261 | 276 | 87,000 | 2,760 |
| 2008-01-08 | 264 | 275 | 264 | 264 | 80,000 | 2,640 |
| 2008-01-07 | 272 | 272 | 263 | 266 | 83,000 | 2,660 |
| 2008-01-04 | 281 | 282 | 271 | 271 | 53,000 | 2,710 |
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
