4538 扶桑薬品工業(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 346 | 346 | 337 | 342 | 82,000 | 3,420 |
| 2013-12-27 | 340 | 345 | 338 | 343 | 107,000 | 3,430 |
| 2013-12-26 | 328 | 341 | 328 | 339 | 101,000 | 3,390 |
| 2013-12-25 | 331 | 331 | 324 | 327 | 148,000 | 3,270 |
| 2013-12-24 | 333 | 333 | 330 | 331 | 87,000 | 3,310 |
| 2013-12-20 | 338 | 340 | 331 | 335 | 159,000 | 3,350 |
| 2013-12-19 | 339 | 340 | 332 | 337 | 125,000 | 3,370 |
| 2013-12-18 | 331 | 339 | 331 | 337 | 121,000 | 3,370 |
| 2013-12-17 | 333 | 334 | 332 | 334 | 67,000 | 3,340 |
| 2013-12-16 | 336 | 336 | 329 | 329 | 93,000 | 3,290 |
| 2013-12-13 | 330 | 336 | 330 | 333 | 197,000 | 3,330 |
| 2013-12-12 | 334 | 334 | 331 | 331 | 38,000 | 3,310 |
| 2013-12-11 | 332 | 335 | 331 | 334 | 42,000 | 3,340 |
| 2013-12-10 | 336 | 339 | 335 | 337 | 62,000 | 3,370 |
| 2013-12-09 | 335 | 340 | 329 | 333 | 65,000 | 3,330 |
| 2013-12-06 | 332 | 333 | 329 | 331 | 55,000 | 3,310 |
| 2013-12-05 | 338 | 344 | 333 | 333 | 66,000 | 3,330 |
| 2013-12-04 | 345 | 346 | 340 | 340 | 102,000 | 3,400 |
| 2013-12-03 | 348 | 352 | 346 | 346 | 91,000 | 3,460 |
| 2013-12-02 | 342 | 354 | 339 | 347 | 220,000 | 3,470 |
| 2013-11-29 | 346 | 346 | 337 | 342 | 89,000 | 3,420 |
| 2013-11-28 | 343 | 347 | 342 | 344 | 93,000 | 3,440 |
| 2013-11-27 | 361 | 361 | 336 | 340 | 364,000 | 3,400 |
| 2013-11-26 | 327 | 365 | 325 | 365 | 353,000 | 3,650 |
| 2013-11-25 | 332 | 333 | 329 | 330 | 36,000 | 3,300 |
| 2013-11-22 | 335 | 335 | 330 | 332 | 71,000 | 3,320 |
| 2013-11-21 | 333 | 336 | 330 | 333 | 118,000 | 3,330 |
| 2013-11-20 | 335 | 336 | 328 | 332 | 131,000 | 3,320 |
| 2013-11-19 | 333 | 336 | 329 | 335 | 75,000 | 3,350 |
| 2013-11-18 | 331 | 335 | 329 | 331 | 101,000 | 3,310 |
| 2013-11-15 | 324 | 329 | 323 | 329 | 82,000 | 3,290 |
| 2013-11-14 | 319 | 329 | 319 | 326 | 152,000 | 3,260 |
| 2013-11-13 | 318 | 322 | 318 | 318 | 78,000 | 3,180 |
| 2013-11-12 | 312 | 318 | 311 | 318 | 85,000 | 3,180 |
| 2013-11-11 | 315 | 315 | 309 | 312 | 99,000 | 3,120 |
| 2013-11-08 | 310 | 313 | 310 | 311 | 53,000 | 3,110 |
| 2013-11-07 | 315 | 318 | 314 | 316 | 57,000 | 3,160 |
| 2013-11-06 | 315 | 318 | 313 | 315 | 88,000 | 3,150 |
| 2013-11-05 | 315 | 315 | 306 | 313 | 73,000 | 3,130 |
| 2013-11-01 | 312 | 313 | 309 | 312 | 117,000 | 3,120 |
| 2013-10-31 | 315 | 316 | 311 | 312 | 84,000 | 3,120 |
| 2013-10-30 | 320 | 321 | 315 | 316 | 74,000 | 3,160 |
| 2013-10-29 | 321 | 321 | 317 | 317 | 35,000 | 3,170 |
| 2013-10-28 | 321 | 325 | 320 | 321 | 38,000 | 3,210 |
| 2013-10-25 | 323 | 324 | 321 | 321 | 66,000 | 3,210 |
| 2013-10-24 | 322 | 322 | 319 | 321 | 43,000 | 3,210 |
| 2013-10-23 | 325 | 328 | 315 | 318 | 84,000 | 3,180 |
| 2013-10-22 | 324 | 326 | 323 | 325 | 52,000 | 3,250 |
| 2013-10-21 | 324 | 324 | 320 | 324 | 87,000 | 3,240 |
| 2013-10-18 | 326 | 328 | 323 | 324 | 104,000 | 3,240 |
| 2013-10-17 | 321 | 325 | 321 | 325 | 88,000 | 3,250 |
| 2013-10-16 | 315 | 319 | 315 | 318 | 34,000 | 3,180 |
| 2013-10-15 | 319 | 324 | 316 | 318 | 46,000 | 3,180 |
| 2013-10-11 | 318 | 322 | 318 | 322 | 65,000 | 3,220 |
| 2013-10-10 | 313 | 318 | 313 | 318 | 53,000 | 3,180 |
| 2013-10-09 | 311 | 317 | 308 | 315 | 65,000 | 3,150 |
| 2013-10-08 | 313 | 316 | 307 | 315 | 81,000 | 3,150 |
| 2013-10-07 | 321 | 321 | 317 | 317 | 62,000 | 3,170 |
| 2013-10-04 | 330 | 333 | 321 | 323 | 120,000 | 3,230 |
| 2013-10-03 | 321 | 327 | 320 | 324 | 77,000 | 3,240 |
| 2013-10-02 | 323 | 328 | 320 | 323 | 105,000 | 3,230 |
| 2013-10-01 | 325 | 325 | 320 | 320 | 52,000 | 3,200 |
| 2013-09-30 | 325 | 325 | 321 | 321 | 70,000 | 3,210 |
| 2013-09-27 | 323 | 326 | 323 | 323 | 76,000 | 3,230 |
| 2013-09-26 | 326 | 328 | 319 | 326 | 70,000 | 3,260 |
| 2013-09-25 | 326 | 330 | 326 | 329 | 117,000 | 3,290 |
| 2013-09-24 | 322 | 327 | 320 | 326 | 61,000 | 3,260 |
| 2013-09-20 | 324 | 329 | 322 | 326 | 141,000 | 3,260 |
| 2013-09-19 | 320 | 322 | 317 | 322 | 96,000 | 3,220 |
| 2013-09-18 | 318 | 322 | 316 | 318 | 111,000 | 3,180 |
| 2013-09-17 | 316 | 318 | 315 | 315 | 65,000 | 3,150 |
| 2013-09-13 | 312 | 316 | 312 | 315 | 139,000 | 3,150 |
| 2013-09-12 | 312 | 315 | 311 | 315 | 70,000 | 3,150 |
| 2013-09-11 | 310 | 312 | 309 | 310 | 50,000 | 3,100 |
| 2013-09-10 | 307 | 309 | 304 | 308 | 75,000 | 3,080 |
| 2013-09-09 | 307 | 310 | 304 | 307 | 91,000 | 3,070 |
| 2013-09-06 | 306 | 306 | 301 | 305 | 30,000 | 3,050 |
| 2013-09-05 | 304 | 306 | 303 | 304 | 47,000 | 3,040 |
| 2013-09-04 | 303 | 304 | 300 | 302 | 80,000 | 3,020 |
| 2013-09-03 | 302 | 306 | 302 | 305 | 29,000 | 3,050 |
| 2013-09-02 | 303 | 303 | 301 | 302 | 28,000 | 3,020 |
| 2013-08-30 | 303 | 305 | 300 | 300 | 59,000 | 3,000 |
| 2013-08-29 | 303 | 305 | 300 | 304 | 118,000 | 3,040 |
| 2013-08-28 | 305 | 306 | 303 | 305 | 57,000 | 3,050 |
| 2013-08-27 | 307 | 309 | 305 | 309 | 54,000 | 3,090 |
| 2013-08-26 | 309 | 309 | 306 | 309 | 30,000 | 3,090 |
| 2013-08-23 | 305 | 307 | 302 | 307 | 49,000 | 3,070 |
| 2013-08-22 | 307 | 307 | 303 | 305 | 36,000 | 3,050 |
| 2013-08-21 | 308 | 308 | 304 | 304 | 37,000 | 3,040 |
| 2013-08-20 | 309 | 310 | 308 | 308 | 59,000 | 3,080 |
| 2013-08-19 | 313 | 313 | 311 | 313 | 46,000 | 3,130 |
| 2013-08-16 | 310 | 312 | 307 | 311 | 46,000 | 3,110 |
| 2013-08-15 | 310 | 312 | 308 | 311 | 31,000 | 3,110 |
| 2013-08-14 | 308 | 313 | 305 | 312 | 68,000 | 3,120 |
| 2013-08-13 | 307 | 308 | 305 | 308 | 50,000 | 3,080 |
| 2013-08-12 | 308 | 312 | 306 | 308 | 47,000 | 3,080 |
| 2013-08-09 | 314 | 320 | 306 | 308 | 82,000 | 3,080 |
| 2013-08-08 | 311 | 318 | 310 | 310 | 64,000 | 3,100 |
| 2013-08-07 | 323 | 323 | 311 | 311 | 58,000 | 3,110 |
| 2013-08-06 | 322 | 326 | 320 | 325 | 32,000 | 3,250 |
| 2013-08-05 | 325 | 328 | 318 | 326 | 25,000 | 3,260 |
| 2013-08-02 | 319 | 324 | 314 | 324 | 52,000 | 3,240 |
| 2013-08-01 | 308 | 325 | 307 | 315 | 57,000 | 3,150 |
| 2013-07-31 | 313 | 313 | 307 | 307 | 52,000 | 3,070 |
| 2013-07-30 | 307 | 315 | 305 | 313 | 77,000 | 3,130 |
| 2013-07-29 | 319 | 319 | 307 | 310 | 77,000 | 3,100 |
| 2013-07-26 | 331 | 339 | 320 | 323 | 128,000 | 3,230 |
| 2013-07-25 | 342 | 342 | 334 | 335 | 55,000 | 3,350 |
| 2013-07-24 | 341 | 343 | 336 | 342 | 36,000 | 3,420 |
| 2013-07-23 | 340 | 345 | 340 | 343 | 60,000 | 3,430 |
| 2013-07-22 | 345 | 345 | 341 | 345 | 110,000 | 3,450 |
| 2013-07-19 | 343 | 344 | 338 | 342 | 141,000 | 3,420 |
| 2013-07-18 | 341 | 343 | 339 | 342 | 102,000 | 3,420 |
| 2013-07-17 | 342 | 343 | 340 | 341 | 98,000 | 3,410 |
| 2013-07-16 | 341 | 344 | 341 | 343 | 95,000 | 3,430 |
| 2013-07-12 | 338 | 338 | 334 | 338 | 100,000 | 3,380 |
| 2013-07-11 | 334 | 335 | 331 | 333 | 73,000 | 3,330 |
| 2013-07-10 | 336 | 338 | 333 | 335 | 97,000 | 3,350 |
| 2013-07-09 | 338 | 339 | 334 | 336 | 65,000 | 3,360 |
| 2013-07-08 | 343 | 343 | 331 | 331 | 103,000 | 3,310 |
| 2013-07-05 | 325 | 333 | 325 | 331 | 92,000 | 3,310 |
| 2013-07-04 | 324 | 324 | 321 | 322 | 45,000 | 3,220 |
| 2013-07-03 | 320 | 323 | 318 | 320 | 84,000 | 3,200 |
| 2013-07-02 | 320 | 320 | 315 | 318 | 86,000 | 3,180 |
| 2013-07-01 | 318 | 320 | 315 | 319 | 56,000 | 3,190 |
| 2013-06-28 | 309 | 318 | 309 | 314 | 57,000 | 3,140 |
| 2013-06-27 | 301 | 310 | 295 | 310 | 104,000 | 3,100 |
| 2013-06-26 | 316 | 318 | 296 | 302 | 105,000 | 3,020 |
| 2013-06-25 | 314 | 320 | 302 | 309 | 70,000 | 3,090 |
| 2013-06-24 | 322 | 322 | 310 | 313 | 74,000 | 3,130 |
| 2013-06-21 | 318 | 318 | 308 | 308 | 141,000 | 3,080 |
| 2013-06-20 | 326 | 326 | 321 | 322 | 103,000 | 3,220 |
| 2013-06-19 | 330 | 333 | 324 | 328 | 96,000 | 3,280 |
| 2013-06-18 | 325 | 325 | 316 | 323 | 59,000 | 3,230 |
| 2013-06-17 | 307 | 321 | 306 | 319 | 70,000 | 3,190 |
| 2013-06-14 | 309 | 318 | 306 | 308 | 221,000 | 3,080 |
| 2013-06-13 | 310 | 318 | 300 | 301 | 98,000 | 3,010 |
| 2013-06-12 | 309 | 323 | 307 | 318 | 74,000 | 3,180 |
| 2013-06-11 | 314 | 328 | 314 | 321 | 113,000 | 3,210 |
| 2013-06-10 | 318 | 334 | 316 | 330 | 146,000 | 3,300 |
| 2013-06-07 | 306 | 317 | 294 | 299 | 314,000 | 2,990 |
| 2013-06-06 | 330 | 331 | 311 | 317 | 240,000 | 3,170 |
| 2013-06-05 | 341 | 349 | 336 | 336 | 106,000 | 3,360 |
| 2013-06-04 | 342 | 345 | 331 | 341 | 183,000 | 3,410 |
| 2013-06-03 | 356 | 358 | 343 | 343 | 139,000 | 3,430 |
| 2013-05-31 | 355 | 361 | 350 | 355 | 169,000 | 3,550 |
| 2013-05-30 | 359 | 366 | 355 | 355 | 144,000 | 3,550 |
| 2013-05-29 | 372 | 373 | 363 | 367 | 173,000 | 3,670 |
| 2013-05-28 | 365 | 365 | 356 | 356 | 128,000 | 3,560 |
| 2013-05-27 | 367 | 372 | 356 | 365 | 167,000 | 3,650 |
| 2013-05-24 | 368 | 386 | 364 | 369 | 378,000 | 3,690 |
| 2013-05-23 | 400 | 402 | 372 | 373 | 377,000 | 3,730 |
| 2013-05-22 | 410 | 411 | 398 | 400 | 193,000 | 4,000 |
| 2013-05-21 | 400 | 409 | 396 | 407 | 328,000 | 4,070 |
| 2013-05-20 | 405 | 406 | 399 | 400 | 188,000 | 4,000 |
| 2013-05-17 | 396 | 403 | 393 | 403 | 197,000 | 4,030 |
| 2013-05-16 | 400 | 400 | 380 | 393 | 366,000 | 3,930 |
| 2013-05-15 | 408 | 415 | 397 | 400 | 357,000 | 4,000 |
| 2013-05-14 | 400 | 404 | 398 | 400 | 301,000 | 4,000 |
| 2013-05-13 | 411 | 412 | 401 | 408 | 244,000 | 4,080 |
| 2013-05-10 | 416 | 417 | 405 | 409 | 332,000 | 4,090 |
| 2013-05-09 | 447 | 447 | 406 | 413 | 492,000 | 4,130 |
| 2013-05-08 | 439 | 453 | 433 | 439 | 429,000 | 4,390 |
| 2013-05-07 | 430 | 442 | 430 | 439 | 447,000 | 4,390 |
| 2013-05-02 | 411 | 425 | 411 | 424 | 216,000 | 4,240 |
| 2013-05-01 | 412 | 418 | 410 | 411 | 230,000 | 4,110 |
| 2013-04-30 | 418 | 420 | 409 | 413 | 191,000 | 4,130 |
| 2013-04-26 | 426 | 426 | 408 | 410 | 231,000 | 4,100 |
| 2013-04-25 | 421 | 428 | 420 | 425 | 250,000 | 4,250 |
| 2013-04-24 | 417 | 424 | 413 | 420 | 321,000 | 4,200 |
| 2013-04-23 | 408 | 416 | 406 | 414 | 208,000 | 4,140 |
| 2013-04-22 | 404 | 411 | 404 | 405 | 179,000 | 4,050 |
| 2013-04-19 | 400 | 406 | 400 | 404 | 138,000 | 4,040 |
| 2013-04-18 | 404 | 405 | 397 | 404 | 243,000 | 4,040 |
| 2013-04-17 | 406 | 410 | 404 | 404 | 95,000 | 4,040 |
| 2013-04-16 | 402 | 408 | 400 | 406 | 166,000 | 4,060 |
| 2013-04-15 | 406 | 412 | 406 | 410 | 152,000 | 4,100 |
| 2013-04-12 | 405 | 410 | 402 | 408 | 154,000 | 4,080 |
| 2013-04-11 | 410 | 413 | 401 | 406 | 192,000 | 4,060 |
| 2013-04-10 | 412 | 412 | 403 | 406 | 212,000 | 4,060 |
| 2013-04-09 | 418 | 418 | 408 | 412 | 180,000 | 4,120 |
| 2013-04-08 | 417 | 422 | 407 | 418 | 187,000 | 4,180 |
| 2013-04-05 | 422 | 422 | 407 | 412 | 257,000 | 4,120 |
| 2013-04-04 | 386 | 401 | 380 | 401 | 162,000 | 4,010 |
| 2013-04-03 | 388 | 400 | 388 | 394 | 192,000 | 3,940 |
| 2013-04-02 | 369 | 409 | 363 | 393 | 318,000 | 3,930 |
| 2013-04-01 | 415 | 415 | 385 | 385 | 227,000 | 3,850 |
| 2013-03-29 | 424 | 424 | 411 | 415 | 167,000 | 4,150 |
| 2013-03-28 | 433 | 433 | 417 | 422 | 171,000 | 4,220 |
| 2013-03-27 | 428 | 438 | 428 | 433 | 205,000 | 4,330 |
| 2013-03-26 | 433 | 434 | 427 | 429 | 189,000 | 4,290 |
| 2013-03-25 | 427 | 439 | 427 | 433 | 266,000 | 4,330 |
| 2013-03-22 | 424 | 436 | 420 | 422 | 311,000 | 4,220 |
| 2013-03-21 | 418 | 430 | 418 | 426 | 356,000 | 4,260 |
| 2013-03-19 | 405 | 424 | 405 | 417 | 349,000 | 4,170 |
| 2013-03-18 | 406 | 407 | 401 | 407 | 183,000 | 4,070 |
| 2013-03-15 | 408 | 408 | 403 | 406 | 169,000 | 4,060 |
| 2013-03-14 | 396 | 407 | 395 | 405 | 214,000 | 4,050 |
| 2013-03-13 | 401 | 403 | 391 | 396 | 156,000 | 3,960 |
| 2013-03-12 | 408 | 409 | 400 | 400 | 215,000 | 4,000 |
| 2013-03-11 | 403 | 416 | 403 | 405 | 369,000 | 4,050 |
| 2013-03-08 | 400 | 403 | 395 | 399 | 475,000 | 3,990 |
| 2013-03-07 | 396 | 399 | 392 | 397 | 189,000 | 3,970 |
| 2013-03-06 | 395 | 401 | 388 | 392 | 479,000 | 3,920 |
| 2013-03-05 | 382 | 396 | 379 | 391 | 453,000 | 3,910 |
| 2013-03-04 | 373 | 382 | 373 | 379 | 336,000 | 3,790 |
| 2013-03-01 | 371 | 374 | 368 | 372 | 214,000 | 3,720 |
| 2013-02-28 | 364 | 371 | 364 | 371 | 145,000 | 3,710 |
| 2013-02-27 | 361 | 365 | 361 | 364 | 114,000 | 3,640 |
| 2013-02-26 | 365 | 370 | 361 | 367 | 152,000 | 3,670 |
| 2013-02-25 | 365 | 370 | 365 | 366 | 224,000 | 3,660 |
| 2013-02-22 | 367 | 369 | 359 | 366 | 137,000 | 3,660 |
| 2013-02-21 | 368 | 370 | 366 | 368 | 146,000 | 3,680 |
| 2013-02-20 | 364 | 367 | 361 | 364 | 159,000 | 3,640 |
| 2013-02-19 | 364 | 367 | 360 | 366 | 139,000 | 3,660 |
| 2013-02-18 | 349 | 363 | 346 | 363 | 216,000 | 3,630 |
| 2013-02-15 | 344 | 344 | 330 | 341 | 189,000 | 3,410 |
| 2013-02-14 | 352 | 353 | 344 | 345 | 174,000 | 3,450 |
| 2013-02-13 | 356 | 358 | 351 | 352 | 155,000 | 3,520 |
| 2013-02-12 | 366 | 366 | 358 | 358 | 184,000 | 3,580 |
| 2013-02-08 | 372 | 372 | 351 | 355 | 347,000 | 3,550 |
| 2013-02-07 | 368 | 380 | 364 | 371 | 592,000 | 3,710 |
| 2013-02-06 | 359 | 363 | 356 | 361 | 160,000 | 3,610 |
| 2013-02-05 | 366 | 366 | 351 | 351 | 199,000 | 3,510 |
| 2013-02-04 | 373 | 373 | 365 | 366 | 168,000 | 3,660 |
| 2013-02-01 | 380 | 380 | 368 | 372 | 196,000 | 3,720 |
| 2013-01-31 | 377 | 379 | 364 | 367 | 268,000 | 3,670 |
| 2013-01-30 | 372 | 384 | 372 | 374 | 271,000 | 3,740 |
| 2013-01-29 | 372 | 383 | 367 | 370 | 362,000 | 3,700 |
| 2013-01-28 | 356 | 376 | 356 | 367 | 449,000 | 3,670 |
| 2013-01-25 | 355 | 356 | 349 | 356 | 196,000 | 3,560 |
| 2013-01-24 | 344 | 353 | 344 | 351 | 108,000 | 3,510 |
| 2013-01-23 | 348 | 350 | 342 | 342 | 100,000 | 3,420 |
| 2013-01-22 | 353 | 358 | 346 | 348 | 129,000 | 3,480 |
| 2013-01-21 | 348 | 353 | 346 | 351 | 167,000 | 3,510 |
| 2013-01-18 | 338 | 349 | 338 | 347 | 122,000 | 3,470 |
| 2013-01-17 | 343 | 345 | 332 | 335 | 168,000 | 3,350 |
| 2013-01-16 | 352 | 353 | 342 | 342 | 178,000 | 3,420 |
| 2013-01-15 | 349 | 352 | 347 | 348 | 218,000 | 3,480 |
| 2013-01-11 | 345 | 354 | 342 | 344 | 239,000 | 3,440 |
| 2013-01-10 | 328 | 343 | 328 | 343 | 153,000 | 3,430 |
| 2013-01-09 | 321 | 328 | 321 | 326 | 116,000 | 3,260 |
| 2013-01-08 | 323 | 324 | 321 | 322 | 137,000 | 3,220 |
| 2013-01-07 | 320 | 323 | 318 | 323 | 87,000 | 3,230 |
| 2013-01-04 | 321 | 321 | 315 | 319 | 112,000 | 3,190 |
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
