4538 扶桑薬品工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	252	252	249	249	29,000	2,490
2010-12-29	247	252	247	252	50,000	2,520
2010-12-28	249	249	247	247	61,000	2,470
2010-12-27	248	250	247	248	116,000	2,480
2010-12-24	252	257	248	251	161,000	2,510
2010-12-22	255	258	251	252	124,000	2,520
2010-12-21	258	259	255	257	118,000	2,570
2010-12-20	260	260	257	258	195,000	2,580
2010-12-17	255	258	254	258	190,000	2,580
2010-12-16	253	253	251	252	123,000	2,520
2010-12-15	254	254	251	252	94,000	2,520
2010-12-14	249	251	248	250	82,000	2,500
2010-12-13	245	249	242	247	164,000	2,470
2010-12-10	252	252	247	250	173,000	2,500
2010-12-09	249	254	249	251	72,000	2,510
2010-12-08	249	249	247	249	84,000	2,490
2010-12-07	242	249	242	247	165,000	2,470
2010-12-06	235	242	235	240	87,000	2,400
2010-12-03	234	235	233	235	34,000	2,350
2010-12-02	234	235	232	234	65,000	2,340
2010-12-01	230	234	230	231	50,000	2,310
2010-11-30	233	234	231	231	50,000	2,310
2010-11-29	235	235	233	235	50,000	2,350
2010-11-26	234	235	232	233	57,000	2,330
2010-11-25	231	235	231	232	65,000	2,320
2010-11-24	230	234	229	232	79,000	2,320
2010-11-22	234	235	233	233	101,000	2,330
2010-11-19	229	232	227	231	107,000	2,310
2010-11-18	227	229	226	229	81,000	2,290
2010-11-17	230	230	225	227	67,000	2,270
2010-11-16	234	234	229	230	58,000	2,300
2010-11-15	245	245	231	232	170,000	2,320
2010-11-12	237	238	233	237	111,000	2,370
2010-11-11	232	235	231	232	81,000	2,320
2010-11-10	229	232	229	231	66,000	2,310
2010-11-09	226	230	225	229	82,000	2,290
2010-11-08	231	232	223	226	172,000	2,260
2010-11-05	223	230	222	225	179,000	2,250
2010-11-04	220	222	219	221	58,000	2,210
2010-11-02	221	223	219	220	83,000	2,200
2010-11-01	213	229	213	222	280,000	2,220
2010-10-29	206	208	205	208	55,000	2,080
2010-10-28	213	213	207	208	135,000	2,080
2010-10-27	219	219	213	213	69,000	2,130
2010-10-26	219	220	217	217	51,000	2,170
2010-10-25	215	218	215	217	38,000	2,170
2010-10-22	213	216	212	215	47,000	2,150
2010-10-21	217	217	213	214	63,000	2,140
2010-10-20	226	226	217	217	138,000	2,170
2010-10-19	225	226	224	225	63,000	2,250
2010-10-18	220	229	220	225	115,000	2,250
2010-10-15	227	227	202	223	370,000	2,230
2010-10-14	233	235	233	233	67,000	2,330
2010-10-13	240	240	232	233	83,000	2,330
2010-10-12	250	250	240	240	57,000	2,400
2010-10-08	248	253	248	249	130,000	2,490
2010-10-07	243	249	243	249	57,000	2,490
2010-10-06	245	249	245	247	48,000	2,470
2010-10-05	242	245	242	244	55,000	2,440
2010-10-04	249	249	245	245	27,000	2,450
2010-10-01	251	251	247	248	35,000	2,480
2010-09-30	255	259	250	250	73,000	2,500
2010-09-29	253	257	253	256	65,000	2,560
2010-09-28	251	253	251	253	71,000	2,530
2010-09-27	252	253	250	252	79,000	2,520
2010-09-24	249	252	249	251	52,000	2,510
2010-09-22	249	251	248	250	49,000	2,500
2010-09-21	250	252	249	249	108,000	2,490
2010-09-17	247	249	246	248	57,000	2,480
2010-09-16	251	251	246	247	51,000	2,470
2010-09-15	247	251	247	250	56,000	2,500
2010-09-14	248	249	246	248	60,000	2,480
2010-09-13	249	251	248	248	60,000	2,480
2010-09-10	251	252	249	249	136,000	2,490
2010-09-09	254	254	249	253	60,000	2,530
2010-09-08	250	250	247	247	22,000	2,470
2010-09-07	247	254	243	250	188,000	2,500
2010-09-06	250	255	250	255	49,000	2,550
2010-09-03	250	251	249	250	57,000	2,500
2010-09-02	253	253	250	251	35,000	2,510
2010-09-01	255	255	249	252	86,000	2,520
2010-08-31	261	263	256	257	78,000	2,570
2010-08-30	266	271	265	266	59,000	2,660
2010-08-27	264	264	259	264	99,000	2,640
2010-08-26	258	262	258	261	53,000	2,610
2010-08-25	256	260	256	260	55,000	2,600
2010-08-24	257	259	257	259	27,000	2,590
2010-08-23	264	264	255	258	48,000	2,580
2010-08-20	272	272	265	265	58,000	2,650
2010-08-19	265	273	265	273	49,000	2,730
2010-08-18	262	268	260	268	68,000	2,680
2010-08-17	262	264	261	264	20,000	2,640
2010-08-16	261	266	260	265	70,000	2,650
2010-08-13	265	265	262	262	31,000	2,620
2010-08-12	263	266	261	265	59,000	2,650
2010-08-11	274	274	256	266	124,000	2,660
2010-08-10	273	274	273	274	16,000	2,740
2010-08-09	272	273	271	273	32,000	2,730
2010-08-06	272	280	271	272	47,000	2,720
2010-08-05	272	275	272	275	35,000	2,750
2010-08-04	273	273	271	272	32,000	2,720
2010-08-03	273	274	273	274	27,000	2,740
2010-08-02	274	275	273	273	23,000	2,730
2010-07-30	275	275	271	274	54,000	2,740
2010-07-29	282	282	276	276	23,000	2,760
2010-07-28	278	282	278	282	59,000	2,820
2010-07-27	277	278	276	278	45,000	2,780
2010-07-26	277	278	277	278	23,000	2,780
2010-07-23	274	278	273	277	57,000	2,770
2010-07-22	278	278	275	275	27,000	2,750
2010-07-21	283	283	279	279	26,000	2,790
2010-07-20	291	291	281	284	165,000	2,840
2010-07-16	286	289	286	288	90,000	2,880
2010-07-15	285	285	284	285	34,000	2,850
2010-07-14	287	287	285	287	46,000	2,870
2010-07-13	287	287	281	281	49,000	2,810
2010-07-12	286	286	284	284	20,000	2,840
2010-07-09	286	288	285	286	33,000	2,860
2010-07-08	282	287	282	286	27,000	2,860
2010-07-07	286	286	281	282	21,000	2,820
2010-07-06	285	286	284	286	55,000	2,860
2010-07-05	281	289	281	289	46,000	2,890
2010-07-02	287	287	281	281	40,000	2,810
2010-07-01	288	290	284	287	28,000	2,870
2010-06-30	286	289	286	287	30,000	2,870
2010-06-29	288	292	288	291	36,000	2,910
2010-06-28	291	292	289	291	33,000	2,910
2010-06-25	280	289	280	288	53,000	2,880
2010-06-24	284	287	282	284	29,000	2,840
2010-06-23	289	289	286	287	34,000	2,870
2010-06-22	293	293	289	293	36,000	2,930
2010-06-21	294	298	292	293	92,000	2,930
2010-06-18	290	294	290	293	57,000	2,930
2010-06-17	295	295	291	291	38,000	2,910
2010-06-16	294	297	293	297	50,000	2,970
2010-06-15	290	292	290	290	28,000	2,900
2010-06-14	291	293	290	290	49,000	2,900
2010-06-11	288	292	284	291	100,000	2,910
2010-06-10	285	285	283	284	25,000	2,840
2010-06-09	284	285	279	280	27,000	2,800
2010-06-08	280	290	280	288	42,000	2,880
2010-06-07	292	292	284	284	20,000	2,840
2010-06-04	292	293	290	291	14,000	2,910
2010-06-03	291	295	286	292	52,000	2,920
2010-06-02	283	290	283	289	40,000	2,890
2010-06-01	288	293	287	290	31,000	2,900
2010-05-31	282	296	282	294	53,000	2,940
2010-05-28	280	285	277	282	69,000	2,820
2010-05-27	276	280	272	279	69,000	2,790
2010-05-26	270	276	269	275	82,000	2,750
2010-05-25	268	270	266	268	72,000	2,680
2010-05-24	274	274	265	270	55,000	2,700
2010-05-21	275	275	274	274	57,000	2,740
2010-05-20	280	281	279	280	47,000	2,800
2010-05-19	280	280	277	278	53,000	2,780
2010-05-18	285	285	280	281	44,000	2,810
2010-05-17	291	291	281	281	35,000	2,810
2010-05-14	296	296	292	292	42,000	2,920
2010-05-13	298	298	295	296	30,000	2,960
2010-05-12	298	298	295	298	59,000	2,980
2010-05-11	283	303	281	301	267,000	3,010
2010-05-10	274	290	272	279	145,000	2,790
2010-05-07	276	276	271	271	89,000	2,710
2010-05-06	289	289	275	279	151,000	2,790
2010-04-30	295	295	292	292	34,000	2,920
2010-04-28	291	292	290	291	58,000	2,910
2010-04-27	300	300	296	298	27,000	2,980
2010-04-26	296	302	296	300	65,000	3,000
2010-04-23	294	297	292	294	48,000	2,940
2010-04-22	300	300	296	297	34,000	2,970
2010-04-21	295	301	295	301	65,000	3,010
2010-04-20	295	296	294	295	53,000	2,950
2010-04-19	295	298	295	296	71,000	2,960
2010-04-16	302	302	297	299	62,000	2,990
2010-04-15	304	304	301	304	42,000	3,040
2010-04-14	306	306	302	303	36,000	3,030
2010-04-13	305	308	303	304	26,000	3,040
2010-04-12	307	307	305	305	36,000	3,050
2010-04-09	304	306	303	306	47,000	3,060
2010-04-08	302	305	302	303	32,000	3,030
2010-04-07	304	306	300	305	44,000	3,050
2010-04-06	302	305	302	303	49,000	3,030
2010-04-05	305	305	301	301	47,000	3,010
2010-04-02	309	309	301	305	52,000	3,050
2010-04-01	308	308	300	305	83,000	3,050
2010-03-31	302	308	302	306	51,000	3,060
2010-03-30	304	315	289	303	148,000	3,030
2010-03-29	305	305	303	304	23,000	3,040
2010-03-26	305	307	304	305	121,000	3,050
2010-03-25	302	304	297	301	112,000	3,010
2010-03-24	306	306	299	302	58,000	3,020
2010-03-23	299	302	299	301	71,000	3,010
2010-03-19	298	303	297	303	93,000	3,030
2010-03-18	300	300	297	298	30,000	2,980
2010-03-17	298	299	293	299	47,000	2,990
2010-03-16	295	298	295	298	39,000	2,980
2010-03-15	300	303	296	300	82,000	3,000
2010-03-12	296	300	296	299	96,000	2,990
2010-03-11	301	301	296	298	55,000	2,980
2010-03-10	301	303	297	297	46,000	2,970
2010-03-09	300	301	297	301	45,000	3,010
2010-03-08	299	301	294	299	118,000	2,990
2010-03-05	292	296	292	294	98,000	2,940
2010-03-04	290	293	288	288	39,000	2,880
2010-03-03	291	291	289	291	29,000	2,910
2010-03-02	287	290	287	290	46,000	2,900
2010-03-01	290	290	288	289	47,000	2,890
2010-02-26	285	290	285	287	73,000	2,870
2010-02-25	292	292	287	289	51,000	2,890
2010-02-24	291	291	285	287	48,000	2,870
2010-02-23	295	295	290	291	53,000	2,910
2010-02-22	290	297	290	292	97,000	2,920
2010-02-19	295	299	290	290	104,000	2,900
2010-02-18	285	294	285	293	115,000	2,930
2010-02-17	284	289	281	288	99,000	2,880
2010-02-16	285	285	280	280	33,000	2,800
2010-02-15	284	289	280	280	24,000	2,800
2010-02-12	281	284	279	282	53,000	2,820
2010-02-10	288	288	280	280	30,000	2,800
2010-02-09	283	289	280	280	34,000	2,800
2010-02-08	281	285	278	283	81,000	2,830
2010-02-05	295	296	283	284	88,000	2,840
2010-02-04	302	302	297	299	31,000	2,990
2010-02-03	300	303	298	299	74,000	2,990
2010-02-02	303	304	298	299	55,000	2,990
2010-02-01	297	304	295	304	129,000	3,040
2010-01-29	308	308	304	304	152,000	3,040
2010-01-28	307	314	303	309	357,000	3,090
2010-01-27	318	329	306	309	1,222,000	3,090
2010-01-26	281	283	278	278	39,000	2,780
2010-01-25	282	282	272	281	50,000	2,810
2010-01-22	284	284	279	281	47,000	2,810
2010-01-21	284	285	283	285	74,000	2,850
2010-01-20	284	285	282	285	72,000	2,850
2010-01-19	281	284	280	284	70,000	2,840
2010-01-18	278	281	278	281	24,000	2,810
2010-01-15	280	281	270	279	83,000	2,790
2010-01-14	281	285	278	282	54,000	2,820
2010-01-13	285	285	279	281	62,000	2,810
2010-01-12	282	283	280	282	36,000	2,820
2010-01-08	280	280	278	280	66,000	2,800
2010-01-07	276	279	276	279	25,000	2,790
2010-01-06	282	282	277	282	54,000	2,820
2010-01-05	285	285	278	280	28,000	2,800
2010-01-04	278	284	278	284	26,000	2,840

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