4538 扶桑薬品工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 284 | 284 | 277 | 277 | 42,000 | 2,770 |
| 2009-12-29 | 283 | 283 | 281 | 283 | 24,000 | 2,830 |
| 2009-12-28 | 285 | 285 | 282 | 284 | 36,000 | 2,840 |
| 2009-12-25 | 283 | 284 | 282 | 284 | 21,000 | 2,840 |
| 2009-12-24 | 285 | 286 | 284 | 284 | 53,000 | 2,840 |
| 2009-12-22 | 281 | 287 | 281 | 287 | 54,000 | 2,870 |
| 2009-12-21 | 289 | 290 | 286 | 286 | 107,000 | 2,860 |
| 2009-12-18 | 280 | 286 | 278 | 286 | 98,000 | 2,860 |
| 2009-12-17 | 283 | 284 | 279 | 279 | 86,000 | 2,790 |
| 2009-12-16 | 278 | 285 | 278 | 281 | 91,000 | 2,810 |
| 2009-12-15 | 273 | 279 | 269 | 275 | 114,000 | 2,750 |
| 2009-12-14 | 284 | 284 | 273 | 280 | 88,000 | 2,800 |
| 2009-12-11 | 286 | 286 | 278 | 284 | 145,000 | 2,840 |
| 2009-12-10 | 283 | 284 | 278 | 281 | 65,000 | 2,810 |
| 2009-12-09 | 281 | 285 | 281 | 283 | 61,000 | 2,830 |
| 2009-12-08 | 284 | 287 | 273 | 280 | 87,000 | 2,800 |
| 2009-12-07 | 287 | 292 | 283 | 285 | 81,000 | 2,850 |
| 2009-12-04 | 282 | 285 | 279 | 282 | 55,000 | 2,820 |
| 2009-12-03 | 280 | 283 | 279 | 283 | 76,000 | 2,830 |
| 2009-12-02 | 278 | 283 | 272 | 280 | 61,000 | 2,800 |
| 2009-12-01 | 267 | 279 | 261 | 277 | 81,000 | 2,770 |
| 2009-11-30 | 260 | 268 | 260 | 267 | 106,000 | 2,670 |
| 2009-11-27 | 263 | 263 | 252 | 255 | 68,000 | 2,550 |
| 2009-11-26 | 254 | 258 | 252 | 258 | 32,000 | 2,580 |
| 2009-11-25 | 254 | 260 | 254 | 255 | 36,000 | 2,550 |
| 2009-11-24 | 260 | 260 | 254 | 254 | 52,000 | 2,540 |
| 2009-11-20 | 266 | 266 | 262 | 265 | 64,000 | 2,650 |
| 2009-11-19 | 260 | 266 | 260 | 266 | 64,000 | 2,660 |
| 2009-11-18 | 256 | 266 | 256 | 260 | 67,000 | 2,600 |
| 2009-11-17 | 258 | 258 | 253 | 256 | 60,000 | 2,560 |
| 2009-11-16 | 252 | 256 | 252 | 254 | 27,000 | 2,540 |
| 2009-11-13 | 255 | 258 | 254 | 256 | 58,000 | 2,560 |
| 2009-11-12 | 265 | 266 | 258 | 260 | 73,000 | 2,600 |
| 2009-11-11 | 273 | 274 | 269 | 269 | 31,000 | 2,690 |
| 2009-11-10 | 274 | 278 | 269 | 277 | 48,000 | 2,770 |
| 2009-11-09 | 274 | 274 | 269 | 271 | 26,000 | 2,710 |
| 2009-11-06 | 279 | 279 | 267 | 272 | 35,000 | 2,720 |
| 2009-11-05 | 275 | 279 | 275 | 279 | 43,000 | 2,790 |
| 2009-11-04 | 280 | 280 | 271 | 279 | 64,000 | 2,790 |
| 2009-11-02 | 283 | 283 | 279 | 282 | 59,000 | 2,820 |
| 2009-10-30 | 280 | 287 | 279 | 282 | 62,000 | 2,820 |
| 2009-10-29 | 286 | 287 | 280 | 280 | 76,000 | 2,800 |
| 2009-10-28 | 290 | 290 | 286 | 287 | 67,000 | 2,870 |
| 2009-10-27 | 290 | 290 | 286 | 289 | 107,000 | 2,890 |
| 2009-10-26 | 286 | 289 | 286 | 288 | 72,000 | 2,880 |
| 2009-10-23 | 282 | 287 | 282 | 284 | 45,000 | 2,840 |
| 2009-10-22 | 285 | 286 | 283 | 285 | 51,000 | 2,850 |
| 2009-10-21 | 283 | 286 | 280 | 285 | 40,000 | 2,850 |
| 2009-10-20 | 284 | 288 | 283 | 285 | 92,000 | 2,850 |
| 2009-10-19 | 278 | 284 | 274 | 284 | 109,000 | 2,840 |
| 2009-10-16 | 275 | 275 | 273 | 274 | 35,000 | 2,740 |
| 2009-10-15 | 272 | 273 | 272 | 273 | 46,000 | 2,730 |
| 2009-10-14 | 270 | 270 | 264 | 267 | 82,000 | 2,670 |
| 2009-10-13 | 266 | 266 | 264 | 265 | 26,000 | 2,650 |
| 2009-10-09 | 270 | 270 | 263 | 266 | 82,000 | 2,660 |
| 2009-10-08 | 266 | 267 | 265 | 266 | 55,000 | 2,660 |
| 2009-10-07 | 265 | 270 | 260 | 266 | 72,000 | 2,660 |
| 2009-10-06 | 263 | 264 | 258 | 264 | 70,000 | 2,640 |
| 2009-10-05 | 270 | 271 | 259 | 263 | 76,000 | 2,630 |
| 2009-10-02 | 270 | 271 | 268 | 270 | 55,000 | 2,700 |
| 2009-10-01 | 276 | 276 | 270 | 274 | 55,000 | 2,740 |
| 2009-09-30 | 272 | 283 | 270 | 283 | 58,000 | 2,830 |
| 2009-09-29 | 276 | 276 | 271 | 273 | 32,000 | 2,730 |
| 2009-09-28 | 275 | 276 | 266 | 275 | 110,000 | 2,750 |
| 2009-09-25 | 286 | 286 | 280 | 280 | 68,000 | 2,800 |
| 2009-09-24 | 287 | 288 | 282 | 288 | 133,000 | 2,880 |
| 2009-09-18 | 281 | 285 | 279 | 285 | 89,000 | 2,850 |
| 2009-09-17 | 280 | 283 | 280 | 283 | 44,000 | 2,830 |
| 2009-09-16 | 282 | 285 | 281 | 281 | 85,000 | 2,810 |
| 2009-09-15 | 282 | 284 | 280 | 284 | 70,000 | 2,840 |
| 2009-09-14 | 290 | 290 | 280 | 281 | 116,000 | 2,810 |
| 2009-09-11 | 290 | 292 | 286 | 289 | 151,000 | 2,890 |
| 2009-09-10 | 292 | 295 | 291 | 292 | 69,000 | 2,920 |
| 2009-09-09 | 295 | 296 | 292 | 293 | 75,000 | 2,930 |
| 2009-09-08 | 295 | 295 | 293 | 294 | 27,000 | 2,940 |
| 2009-09-07 | 292 | 293 | 291 | 292 | 58,000 | 2,920 |
| 2009-09-04 | 294 | 296 | 293 | 293 | 45,000 | 2,930 |
| 2009-09-03 | 293 | 297 | 293 | 294 | 35,000 | 2,940 |
| 2009-09-02 | 301 | 301 | 295 | 295 | 91,000 | 2,950 |
| 2009-09-01 | 301 | 305 | 300 | 303 | 79,000 | 3,030 |
| 2009-08-31 | 301 | 306 | 299 | 300 | 72,000 | 3,000 |
| 2009-08-28 | 298 | 300 | 297 | 298 | 44,000 | 2,980 |
| 2009-08-27 | 293 | 296 | 293 | 295 | 124,000 | 2,950 |
| 2009-08-26 | 300 | 300 | 292 | 296 | 157,000 | 2,960 |
| 2009-08-25 | 296 | 299 | 295 | 295 | 109,000 | 2,950 |
| 2009-08-24 | 299 | 305 | 296 | 297 | 122,000 | 2,970 |
| 2009-08-21 | 297 | 300 | 293 | 296 | 81,000 | 2,960 |
| 2009-08-20 | 299 | 302 | 298 | 300 | 158,000 | 3,000 |
| 2009-08-19 | 301 | 303 | 300 | 303 | 57,000 | 3,030 |
| 2009-08-18 | 300 | 301 | 298 | 301 | 43,000 | 3,010 |
| 2009-08-17 | 305 | 306 | 296 | 301 | 101,000 | 3,010 |
| 2009-08-14 | 301 | 305 | 301 | 305 | 41,000 | 3,050 |
| 2009-08-13 | 301 | 305 | 301 | 302 | 32,000 | 3,020 |
| 2009-08-12 | 300 | 303 | 300 | 301 | 44,000 | 3,010 |
| 2009-08-11 | 308 | 309 | 302 | 302 | 54,000 | 3,020 |
| 2009-08-10 | 306 | 306 | 301 | 305 | 46,000 | 3,050 |
| 2009-08-07 | 310 | 311 | 289 | 305 | 162,000 | 3,050 |
| 2009-08-06 | 313 | 313 | 310 | 311 | 40,000 | 3,110 |
| 2009-08-05 | 314 | 316 | 312 | 313 | 41,000 | 3,130 |
| 2009-08-04 | 321 | 321 | 312 | 313 | 69,000 | 3,130 |
| 2009-08-03 | 316 | 321 | 313 | 320 | 60,000 | 3,200 |
| 2009-07-31 | 318 | 319 | 314 | 315 | 48,000 | 3,150 |
| 2009-07-30 | 323 | 323 | 311 | 318 | 78,000 | 3,180 |
| 2009-07-29 | 318 | 324 | 318 | 324 | 132,000 | 3,240 |
| 2009-07-28 | 316 | 320 | 315 | 320 | 33,000 | 3,200 |
| 2009-07-27 | 322 | 326 | 316 | 321 | 106,000 | 3,210 |
| 2009-07-24 | 312 | 321 | 312 | 321 | 42,000 | 3,210 |
| 2009-07-23 | 314 | 323 | 314 | 317 | 114,000 | 3,170 |
| 2009-07-22 | 309 | 322 | 309 | 319 | 106,000 | 3,190 |
| 2009-07-21 | 309 | 309 | 300 | 308 | 135,000 | 3,080 |
| 2009-07-17 | 298 | 303 | 297 | 301 | 107,000 | 3,010 |
| 2009-07-16 | 294 | 302 | 294 | 296 | 39,000 | 2,960 |
| 2009-07-15 | 312 | 312 | 295 | 296 | 172,000 | 2,960 |
| 2009-07-14 | 298 | 298 | 287 | 292 | 115,000 | 2,920 |
| 2009-07-13 | 308 | 311 | 292 | 293 | 144,000 | 2,930 |
| 2009-07-10 | 304 | 308 | 303 | 304 | 71,000 | 3,040 |
| 2009-07-09 | 307 | 307 | 299 | 299 | 65,000 | 2,990 |
| 2009-07-08 | 314 | 315 | 303 | 307 | 86,000 | 3,070 |
| 2009-07-07 | 315 | 318 | 312 | 315 | 63,000 | 3,150 |
| 2009-07-06 | 303 | 318 | 303 | 315 | 150,000 | 3,150 |
| 2009-07-03 | 309 | 313 | 306 | 306 | 80,000 | 3,060 |
| 2009-07-02 | 316 | 319 | 309 | 309 | 73,000 | 3,090 |
| 2009-07-01 | 319 | 321 | 316 | 316 | 53,000 | 3,160 |
| 2009-06-30 | 320 | 322 | 319 | 320 | 27,000 | 3,200 |
| 2009-06-29 | 322 | 326 | 320 | 321 | 93,000 | 3,210 |
| 2009-06-26 | 327 | 327 | 319 | 319 | 77,000 | 3,190 |
| 2009-06-25 | 317 | 330 | 317 | 322 | 160,000 | 3,220 |
| 2009-06-24 | 294 | 316 | 294 | 313 | 233,000 | 3,130 |
| 2009-06-23 | 304 | 304 | 290 | 290 | 94,000 | 2,900 |
| 2009-06-22 | 294 | 313 | 292 | 301 | 183,000 | 3,010 |
| 2009-06-19 | 301 | 309 | 296 | 297 | 112,000 | 2,970 |
| 2009-06-18 | 307 | 307 | 301 | 303 | 30,000 | 3,030 |
| 2009-06-17 | 302 | 308 | 299 | 306 | 69,000 | 3,060 |
| 2009-06-16 | 323 | 325 | 307 | 307 | 115,000 | 3,070 |
| 2009-06-15 | 317 | 323 | 315 | 323 | 49,000 | 3,230 |
| 2009-06-12 | 321 | 322 | 311 | 315 | 118,000 | 3,150 |
| 2009-06-11 | 319 | 322 | 312 | 318 | 90,000 | 3,180 |
| 2009-06-10 | 301 | 305 | 300 | 304 | 59,000 | 3,040 |
| 2009-06-09 | 301 | 301 | 297 | 300 | 37,000 | 3,000 |
| 2009-06-08 | 295 | 303 | 295 | 300 | 48,000 | 3,000 |
| 2009-06-05 | 294 | 295 | 292 | 295 | 24,000 | 2,950 |
| 2009-06-04 | 291 | 294 | 291 | 291 | 37,000 | 2,910 |
| 2009-06-03 | 297 | 297 | 292 | 293 | 44,000 | 2,930 |
| 2009-06-02 | 301 | 303 | 297 | 299 | 88,000 | 2,990 |
| 2009-06-01 | 302 | 303 | 295 | 301 | 153,000 | 3,010 |
| 2009-05-29 | 280 | 310 | 277 | 310 | 399,000 | 3,100 |
| 2009-05-28 | 273 | 278 | 271 | 277 | 67,000 | 2,770 |
| 2009-05-27 | 271 | 275 | 270 | 270 | 51,000 | 2,700 |
| 2009-05-26 | 270 | 273 | 269 | 271 | 45,000 | 2,710 |
| 2009-05-25 | 271 | 275 | 269 | 269 | 62,000 | 2,690 |
| 2009-05-22 | 275 | 276 | 269 | 271 | 110,000 | 2,710 |
| 2009-05-21 | 280 | 280 | 270 | 272 | 122,000 | 2,720 |
| 2009-05-20 | 280 | 285 | 270 | 283 | 255,000 | 2,830 |
| 2009-05-19 | 275 | 278 | 275 | 278 | 83,000 | 2,780 |
| 2009-05-18 | 266 | 273 | 266 | 270 | 83,000 | 2,700 |
| 2009-05-15 | 266 | 267 | 264 | 265 | 35,000 | 2,650 |
| 2009-05-14 | 269 | 270 | 265 | 266 | 53,000 | 2,660 |
| 2009-05-13 | 267 | 272 | 267 | 270 | 38,000 | 2,700 |
| 2009-05-12 | 269 | 276 | 269 | 270 | 59,000 | 2,700 |
| 2009-05-11 | 271 | 278 | 271 | 274 | 24,000 | 2,740 |
| 2009-05-08 | 268 | 272 | 268 | 272 | 40,000 | 2,720 |
| 2009-05-07 | 268 | 268 | 265 | 268 | 45,000 | 2,680 |
| 2009-05-01 | 264 | 264 | 259 | 259 | 14,000 | 2,590 |
| 2009-04-30 | 261 | 263 | 260 | 261 | 34,000 | 2,610 |
| 2009-04-28 | 261 | 266 | 256 | 256 | 63,000 | 2,560 |
| 2009-04-27 | 265 | 265 | 262 | 262 | 36,000 | 2,620 |
| 2009-04-24 | 257 | 263 | 254 | 256 | 87,000 | 2,560 |
| 2009-04-23 | 249 | 260 | 249 | 258 | 69,000 | 2,580 |
| 2009-04-22 | 258 | 258 | 252 | 253 | 54,000 | 2,530 |
| 2009-04-21 | 261 | 262 | 256 | 261 | 46,000 | 2,610 |
| 2009-04-20 | 267 | 267 | 260 | 266 | 45,000 | 2,660 |
| 2009-04-17 | 267 | 269 | 266 | 267 | 47,000 | 2,670 |
| 2009-04-16 | 261 | 265 | 261 | 265 | 23,000 | 2,650 |
| 2009-04-15 | 259 | 261 | 259 | 259 | 17,000 | 2,590 |
| 2009-04-14 | 257 | 258 | 253 | 257 | 73,000 | 2,570 |
| 2009-04-13 | 267 | 267 | 261 | 262 | 47,000 | 2,620 |
| 2009-04-10 | 271 | 272 | 263 | 264 | 48,000 | 2,640 |
| 2009-04-09 | 271 | 274 | 270 | 272 | 54,000 | 2,720 |
| 2009-04-08 | 273 | 280 | 272 | 273 | 37,000 | 2,730 |
| 2009-04-07 | 283 | 284 | 277 | 277 | 69,000 | 2,770 |
| 2009-04-06 | 290 | 290 | 278 | 283 | 45,000 | 2,830 |
| 2009-04-03 | 285 | 287 | 283 | 286 | 22,000 | 2,860 |
| 2009-04-02 | 287 | 288 | 283 | 288 | 58,000 | 2,880 |
| 2009-04-01 | 280 | 282 | 277 | 278 | 24,000 | 2,780 |
| 2009-03-31 | 283 | 284 | 275 | 275 | 60,000 | 2,750 |
| 2009-03-30 | 281 | 289 | 281 | 288 | 69,000 | 2,880 |
| 2009-03-27 | 286 | 290 | 285 | 288 | 72,000 | 2,880 |
| 2009-03-26 | 288 | 290 | 286 | 290 | 53,000 | 2,900 |
| 2009-03-25 | 279 | 290 | 279 | 290 | 96,000 | 2,900 |
| 2009-03-24 | 278 | 278 | 273 | 277 | 74,000 | 2,770 |
| 2009-03-23 | 265 | 278 | 265 | 278 | 127,000 | 2,780 |
| 2009-03-19 | 263 | 263 | 255 | 260 | 51,000 | 2,600 |
| 2009-03-18 | 258 | 263 | 258 | 260 | 57,000 | 2,600 |
| 2009-03-17 | 254 | 258 | 254 | 256 | 34,000 | 2,560 |
| 2009-03-16 | 254 | 263 | 252 | 253 | 70,000 | 2,530 |
| 2009-03-13 | 236 | 246 | 233 | 244 | 124,000 | 2,440 |
| 2009-03-12 | 242 | 242 | 240 | 241 | 32,000 | 2,410 |
| 2009-03-11 | 244 | 246 | 242 | 242 | 30,000 | 2,420 |
| 2009-03-10 | 243 | 246 | 236 | 239 | 58,000 | 2,390 |
| 2009-03-09 | 245 | 248 | 242 | 248 | 44,000 | 2,480 |
| 2009-03-06 | 258 | 259 | 249 | 249 | 85,000 | 2,490 |
| 2009-03-05 | 253 | 258 | 241 | 258 | 78,000 | 2,580 |
| 2009-03-04 | 240 | 248 | 240 | 248 | 25,000 | 2,480 |
| 2009-03-03 | 240 | 245 | 239 | 245 | 17,000 | 2,450 |
| 2009-03-02 | 249 | 256 | 242 | 243 | 54,000 | 2,430 |
| 2009-02-27 | 250 | 256 | 249 | 254 | 67,000 | 2,540 |
| 2009-02-26 | 246 | 250 | 245 | 249 | 67,000 | 2,490 |
| 2009-02-25 | 239 | 246 | 239 | 246 | 35,000 | 2,460 |
| 2009-02-24 | 240 | 243 | 237 | 240 | 59,000 | 2,400 |
| 2009-02-23 | 242 | 247 | 240 | 245 | 64,000 | 2,450 |
| 2009-02-20 | 250 | 252 | 242 | 243 | 107,000 | 2,430 |
| 2009-02-19 | 245 | 248 | 245 | 247 | 40,000 | 2,470 |
| 2009-02-18 | 248 | 248 | 242 | 244 | 32,000 | 2,440 |
| 2009-02-17 | 250 | 250 | 245 | 246 | 37,000 | 2,460 |
| 2009-02-16 | 250 | 253 | 245 | 250 | 49,000 | 2,500 |
| 2009-02-13 | 252 | 252 | 245 | 245 | 90,000 | 2,450 |
| 2009-02-12 | 247 | 248 | 246 | 247 | 57,000 | 2,470 |
| 2009-02-10 | 253 | 255 | 252 | 252 | 39,000 | 2,520 |
| 2009-02-09 | 254 | 259 | 252 | 252 | 49,000 | 2,520 |
| 2009-02-06 | 262 | 270 | 257 | 259 | 88,000 | 2,590 |
| 2009-02-05 | 263 | 268 | 259 | 263 | 59,000 | 2,630 |
| 2009-02-04 | 258 | 260 | 255 | 258 | 57,000 | 2,580 |
| 2009-02-03 | 270 | 270 | 261 | 262 | 40,000 | 2,620 |
| 2009-02-02 | 277 | 277 | 270 | 272 | 88,000 | 2,720 |
| 2009-01-30 | 259 | 297 | 258 | 274 | 163,000 | 2,740 |
| 2009-01-29 | 265 | 266 | 261 | 264 | 48,000 | 2,640 |
| 2009-01-28 | 268 | 268 | 263 | 265 | 38,000 | 2,650 |
| 2009-01-27 | 266 | 266 | 262 | 265 | 77,000 | 2,650 |
| 2009-01-26 | 260 | 261 | 254 | 256 | 52,000 | 2,560 |
| 2009-01-23 | 260 | 260 | 255 | 255 | 40,000 | 2,550 |
| 2009-01-22 | 263 | 263 | 256 | 258 | 25,000 | 2,580 |
| 2009-01-21 | 254 | 259 | 252 | 253 | 38,000 | 2,530 |
| 2009-01-20 | 254 | 257 | 254 | 254 | 58,000 | 2,540 |
| 2009-01-19 | 257 | 260 | 254 | 259 | 62,000 | 2,590 |
| 2009-01-16 | 247 | 255 | 247 | 253 | 75,000 | 2,530 |
| 2009-01-15 | 256 | 256 | 245 | 250 | 86,000 | 2,500 |
| 2009-01-14 | 260 | 260 | 252 | 256 | 39,000 | 2,560 |
| 2009-01-13 | 267 | 267 | 256 | 260 | 67,000 | 2,600 |
| 2009-01-09 | 275 | 276 | 270 | 271 | 59,000 | 2,710 |
| 2009-01-08 | 285 | 286 | 278 | 278 | 48,000 | 2,780 |
| 2009-01-07 | 289 | 289 | 286 | 286 | 54,000 | 2,860 |
| 2009-01-06 | 290 | 290 | 283 | 286 | 47,000 | 2,860 |
| 2009-01-05 | 290 | 293 | 289 | 291 | 43,000 | 2,910 |
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
