4538 扶桑薬品工業(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 298 | 301 | 298 | 298 | 43,000 | 2,980 |
| 2014-12-29 | 295 | 299 | 295 | 298 | 87,000 | 2,980 |
| 2014-12-26 | 290 | 294 | 290 | 294 | 46,000 | 2,940 |
| 2014-12-25 | 291 | 292 | 289 | 289 | 132,000 | 2,890 |
| 2014-12-24 | 298 | 298 | 289 | 291 | 213,000 | 2,910 |
| 2014-12-22 | 297 | 299 | 297 | 298 | 183,000 | 2,980 |
| 2014-12-19 | 302 | 302 | 296 | 301 | 189,000 | 3,010 |
| 2014-12-18 | 302 | 303 | 301 | 301 | 94,000 | 3,010 |
| 2014-12-17 | 297 | 301 | 297 | 298 | 103,000 | 2,980 |
| 2014-12-16 | 300 | 300 | 297 | 297 | 103,000 | 2,970 |
| 2014-12-15 | 297 | 301 | 297 | 301 | 53,000 | 3,010 |
| 2014-12-12 | 298 | 301 | 298 | 299 | 156,000 | 2,990 |
| 2014-12-11 | 296 | 300 | 296 | 298 | 74,000 | 2,980 |
| 2014-12-10 | 300 | 301 | 298 | 298 | 119,000 | 2,980 |
| 2014-12-09 | 301 | 302 | 300 | 300 | 47,000 | 3,000 |
| 2014-12-08 | 302 | 302 | 301 | 301 | 59,000 | 3,010 |
| 2014-12-05 | 300 | 302 | 300 | 302 | 33,000 | 3,020 |
| 2014-12-04 | 302 | 303 | 300 | 302 | 63,000 | 3,020 |
| 2014-12-03 | 301 | 302 | 299 | 301 | 74,000 | 3,010 |
| 2014-12-02 | 304 | 304 | 299 | 300 | 94,000 | 3,000 |
| 2014-12-01 | 303 | 304 | 298 | 304 | 157,000 | 3,040 |
| 2014-11-28 | 305 | 305 | 302 | 305 | 69,000 | 3,050 |
| 2014-11-27 | 307 | 307 | 303 | 303 | 55,000 | 3,030 |
| 2014-11-26 | 305 | 306 | 303 | 306 | 54,000 | 3,060 |
| 2014-11-25 | 308 | 309 | 306 | 306 | 38,000 | 3,060 |
| 2014-11-21 | 313 | 313 | 307 | 307 | 54,000 | 3,070 |
| 2014-11-20 | 312 | 312 | 306 | 306 | 67,000 | 3,060 |
| 2014-11-19 | 306 | 313 | 306 | 313 | 86,000 | 3,130 |
| 2014-11-18 | 306 | 307 | 305 | 307 | 41,000 | 3,070 |
| 2014-11-17 | 309 | 309 | 304 | 304 | 79,000 | 3,040 |
| 2014-11-14 | 310 | 310 | 305 | 309 | 75,000 | 3,090 |
| 2014-11-13 | 299 | 304 | 299 | 304 | 69,000 | 3,040 |
| 2014-11-12 | 302 | 305 | 298 | 298 | 89,000 | 2,980 |
| 2014-11-11 | 298 | 302 | 298 | 299 | 128,000 | 2,990 |
| 2014-11-10 | 308 | 309 | 296 | 298 | 140,000 | 2,980 |
| 2014-11-07 | 315 | 318 | 303 | 308 | 88,000 | 3,080 |
| 2014-11-06 | 319 | 323 | 312 | 315 | 97,000 | 3,150 |
| 2014-11-05 | 320 | 320 | 316 | 318 | 82,000 | 3,180 |
| 2014-11-04 | 319 | 323 | 315 | 320 | 126,000 | 3,200 |
| 2014-10-31 | 309 | 327 | 308 | 326 | 197,000 | 3,260 |
| 2014-10-30 | 307 | 316 | 307 | 312 | 105,000 | 3,120 |
| 2014-10-29 | 307 | 309 | 307 | 309 | 28,000 | 3,090 |
| 2014-10-28 | 305 | 310 | 305 | 307 | 32,000 | 3,070 |
| 2014-10-27 | 310 | 310 | 306 | 308 | 51,000 | 3,080 |
| 2014-10-24 | 308 | 308 | 301 | 305 | 32,000 | 3,050 |
| 2014-10-23 | 293 | 307 | 293 | 307 | 91,000 | 3,070 |
| 2014-10-22 | 296 | 299 | 293 | 296 | 53,000 | 2,960 |
| 2014-10-21 | 294 | 297 | 290 | 290 | 43,000 | 2,900 |
| 2014-10-20 | 297 | 297 | 290 | 293 | 77,000 | 2,930 |
| 2014-10-17 | 288 | 289 | 283 | 286 | 114,000 | 2,860 |
| 2014-10-16 | 289 | 290 | 286 | 286 | 89,000 | 2,860 |
| 2014-10-15 | 294 | 298 | 291 | 293 | 125,000 | 2,930 |
| 2014-10-14 | 300 | 303 | 289 | 291 | 164,000 | 2,910 |
| 2014-10-10 | 303 | 303 | 300 | 300 | 85,000 | 3,000 |
| 2014-10-09 | 312 | 312 | 306 | 306 | 43,000 | 3,060 |
| 2014-10-08 | 312 | 313 | 308 | 309 | 90,000 | 3,090 |
| 2014-10-07 | 319 | 319 | 316 | 316 | 68,000 | 3,160 |
| 2014-10-06 | 315 | 318 | 315 | 316 | 48,000 | 3,160 |
| 2014-10-03 | 313 | 314 | 312 | 313 | 34,000 | 3,130 |
| 2014-10-02 | 319 | 320 | 313 | 313 | 140,000 | 3,130 |
| 2014-10-01 | 326 | 326 | 322 | 323 | 62,000 | 3,230 |
| 2014-09-30 | 319 | 327 | 315 | 326 | 179,000 | 3,260 |
| 2014-09-29 | 322 | 322 | 320 | 320 | 40,000 | 3,200 |
| 2014-09-26 | 327 | 327 | 322 | 323 | 106,000 | 3,230 |
| 2014-09-25 | 330 | 332 | 325 | 332 | 143,000 | 3,320 |
| 2014-09-24 | 327 | 329 | 326 | 328 | 61,000 | 3,280 |
| 2014-09-22 | 331 | 331 | 326 | 327 | 77,000 | 3,270 |
| 2014-09-19 | 326 | 333 | 324 | 329 | 285,000 | 3,290 |
| 2014-09-18 | 328 | 329 | 320 | 325 | 127,000 | 3,250 |
| 2014-09-17 | 324 | 328 | 323 | 326 | 85,000 | 3,260 |
| 2014-09-16 | 322 | 324 | 320 | 324 | 87,000 | 3,240 |
| 2014-09-12 | 322 | 325 | 321 | 323 | 139,000 | 3,230 |
| 2014-09-11 | 325 | 325 | 321 | 322 | 45,000 | 3,220 |
| 2014-09-10 | 319 | 325 | 319 | 325 | 86,000 | 3,250 |
| 2014-09-09 | 323 | 323 | 319 | 320 | 30,000 | 3,200 |
| 2014-09-08 | 320 | 322 | 319 | 321 | 48,000 | 3,210 |
| 2014-09-05 | 317 | 319 | 317 | 318 | 52,000 | 3,180 |
| 2014-09-04 | 319 | 320 | 315 | 317 | 71,000 | 3,170 |
| 2014-09-03 | 319 | 321 | 316 | 317 | 96,000 | 3,170 |
| 2014-09-02 | 318 | 323 | 318 | 320 | 92,000 | 3,200 |
| 2014-09-01 | 317 | 321 | 316 | 318 | 87,000 | 3,180 |
| 2014-08-29 | 316 | 318 | 315 | 317 | 53,000 | 3,170 |
| 2014-08-28 | 315 | 317 | 311 | 315 | 52,000 | 3,150 |
| 2014-08-27 | 318 | 319 | 315 | 316 | 52,000 | 3,160 |
| 2014-08-26 | 314 | 318 | 311 | 316 | 101,000 | 3,160 |
| 2014-08-25 | 313 | 315 | 312 | 314 | 37,000 | 3,140 |
| 2014-08-22 | 315 | 315 | 311 | 313 | 42,000 | 3,130 |
| 2014-08-21 | 311 | 315 | 310 | 315 | 60,000 | 3,150 |
| 2014-08-20 | 310 | 313 | 309 | 310 | 74,000 | 3,100 |
| 2014-08-19 | 315 | 315 | 311 | 313 | 49,000 | 3,130 |
| 2014-08-18 | 313 | 314 | 311 | 314 | 55,000 | 3,140 |
| 2014-08-15 | 309 | 315 | 308 | 313 | 73,000 | 3,130 |
| 2014-08-14 | 305 | 309 | 305 | 309 | 44,000 | 3,090 |
| 2014-08-13 | 304 | 308 | 304 | 306 | 44,000 | 3,060 |
| 2014-08-12 | 305 | 308 | 304 | 306 | 35,000 | 3,060 |
| 2014-08-11 | 301 | 307 | 301 | 304 | 75,000 | 3,040 |
| 2014-08-08 | 307 | 307 | 296 | 298 | 113,000 | 2,980 |
| 2014-08-07 | 307 | 308 | 304 | 306 | 108,000 | 3,060 |
| 2014-08-06 | 309 | 310 | 307 | 307 | 64,000 | 3,070 |
| 2014-08-05 | 311 | 313 | 310 | 310 | 79,000 | 3,100 |
| 2014-08-04 | 314 | 315 | 311 | 311 | 67,000 | 3,110 |
| 2014-08-01 | 317 | 317 | 313 | 314 | 63,000 | 3,140 |
| 2014-07-31 | 320 | 323 | 319 | 319 | 41,000 | 3,190 |
| 2014-07-30 | 322 | 324 | 319 | 320 | 82,000 | 3,200 |
| 2014-07-29 | 324 | 324 | 321 | 322 | 43,000 | 3,220 |
| 2014-07-28 | 325 | 327 | 322 | 324 | 57,000 | 3,240 |
| 2014-07-25 | 321 | 324 | 320 | 323 | 38,000 | 3,230 |
| 2014-07-24 | 322 | 323 | 319 | 321 | 38,000 | 3,210 |
| 2014-07-23 | 321 | 322 | 319 | 322 | 50,000 | 3,220 |
| 2014-07-22 | 323 | 324 | 319 | 321 | 143,000 | 3,210 |
| 2014-07-18 | 321 | 321 | 319 | 320 | 116,000 | 3,200 |
| 2014-07-17 | 321 | 323 | 320 | 321 | 89,000 | 3,210 |
| 2014-07-16 | 320 | 321 | 319 | 321 | 102,000 | 3,210 |
| 2014-07-15 | 319 | 327 | 316 | 323 | 127,000 | 3,230 |
| 2014-07-14 | 317 | 323 | 315 | 323 | 95,000 | 3,230 |
| 2014-07-11 | 321 | 321 | 316 | 316 | 57,000 | 3,160 |
| 2014-07-10 | 326 | 326 | 321 | 321 | 44,000 | 3,210 |
| 2014-07-09 | 328 | 328 | 322 | 325 | 46,000 | 3,250 |
| 2014-07-08 | 328 | 332 | 326 | 326 | 89,000 | 3,260 |
| 2014-07-07 | 324 | 329 | 324 | 328 | 35,000 | 3,280 |
| 2014-07-04 | 326 | 328 | 323 | 324 | 46,000 | 3,240 |
| 2014-07-03 | 329 | 329 | 324 | 326 | 35,000 | 3,260 |
| 2014-07-02 | 330 | 332 | 328 | 329 | 48,000 | 3,290 |
| 2014-07-01 | 327 | 332 | 327 | 330 | 60,000 | 3,300 |
| 2014-06-30 | 323 | 328 | 322 | 325 | 14,000 | 3,250 |
| 2014-06-27 | 328 | 328 | 322 | 323 | 56,000 | 3,230 |
| 2014-06-26 | 330 | 330 | 329 | 329 | 28,000 | 3,290 |
| 2014-06-25 | 331 | 333 | 328 | 328 | 44,000 | 3,280 |
| 2014-06-24 | 334 | 335 | 329 | 333 | 75,000 | 3,330 |
| 2014-06-23 | 335 | 335 | 332 | 335 | 32,000 | 3,350 |
| 2014-06-20 | 337 | 337 | 328 | 333 | 135,000 | 3,330 |
| 2014-06-19 | 333 | 339 | 333 | 339 | 82,000 | 3,390 |
| 2014-06-18 | 329 | 333 | 325 | 333 | 109,000 | 3,330 |
| 2014-06-17 | 324 | 327 | 323 | 325 | 64,000 | 3,250 |
| 2014-06-16 | 324 | 326 | 321 | 324 | 66,000 | 3,240 |
| 2014-06-13 | 315 | 324 | 315 | 324 | 172,000 | 3,240 |
| 2014-06-12 | 319 | 322 | 318 | 321 | 22,000 | 3,210 |
| 2014-06-11 | 315 | 320 | 315 | 318 | 33,000 | 3,180 |
| 2014-06-10 | 320 | 320 | 316 | 317 | 39,000 | 3,170 |
| 2014-06-09 | 324 | 324 | 321 | 321 | 43,000 | 3,210 |
| 2014-06-06 | 325 | 325 | 320 | 325 | 36,000 | 3,250 |
| 2014-06-05 | 321 | 325 | 320 | 324 | 54,000 | 3,240 |
| 2014-06-04 | 319 | 321 | 317 | 321 | 39,000 | 3,210 |
| 2014-06-03 | 319 | 320 | 317 | 319 | 44,000 | 3,190 |
| 2014-06-02 | 316 | 320 | 316 | 318 | 57,000 | 3,180 |
| 2014-05-30 | 316 | 316 | 315 | 316 | 59,000 | 3,160 |
| 2014-05-29 | 315 | 317 | 307 | 313 | 52,000 | 3,130 |
| 2014-05-28 | 317 | 317 | 314 | 314 | 47,000 | 3,140 |
| 2014-05-27 | 318 | 319 | 312 | 313 | 47,000 | 3,130 |
| 2014-05-26 | 316 | 319 | 314 | 316 | 66,000 | 3,160 |
| 2014-05-23 | 304 | 309 | 303 | 308 | 54,000 | 3,080 |
| 2014-05-22 | 303 | 305 | 300 | 303 | 51,000 | 3,030 |
| 2014-05-21 | 302 | 305 | 301 | 301 | 40,000 | 3,010 |
| 2014-05-20 | 304 | 309 | 302 | 302 | 100,000 | 3,020 |
| 2014-05-19 | 300 | 300 | 297 | 299 | 68,000 | 2,990 |
| 2014-05-16 | 303 | 304 | 300 | 300 | 100,000 | 3,000 |
| 2014-05-15 | 302 | 303 | 301 | 301 | 67,000 | 3,010 |
| 2014-05-14 | 304 | 308 | 303 | 304 | 41,000 | 3,040 |
| 2014-05-13 | 310 | 310 | 303 | 304 | 81,000 | 3,040 |
| 2014-05-12 | 313 | 315 | 306 | 307 | 148,000 | 3,070 |
| 2014-05-09 | 324 | 327 | 310 | 313 | 93,000 | 3,130 |
| 2014-05-08 | 325 | 331 | 324 | 326 | 50,000 | 3,260 |
| 2014-05-07 | 327 | 330 | 322 | 322 | 97,000 | 3,220 |
| 2014-05-02 | 332 | 333 | 330 | 330 | 34,000 | 3,300 |
| 2014-05-01 | 330 | 332 | 329 | 332 | 24,000 | 3,320 |
| 2014-04-30 | 332 | 334 | 326 | 328 | 29,000 | 3,280 |
| 2014-04-28 | 328 | 330 | 326 | 330 | 32,000 | 3,300 |
| 2014-04-25 | 327 | 329 | 324 | 327 | 70,000 | 3,270 |
| 2014-04-24 | 327 | 327 | 324 | 325 | 18,000 | 3,250 |
| 2014-04-23 | 323 | 328 | 323 | 327 | 43,000 | 3,270 |
| 2014-04-22 | 328 | 330 | 326 | 326 | 26,000 | 3,260 |
| 2014-04-21 | 333 | 333 | 323 | 329 | 73,000 | 3,290 |
| 2014-04-18 | 336 | 336 | 333 | 335 | 55,000 | 3,350 |
| 2014-04-17 | 337 | 337 | 332 | 333 | 27,000 | 3,330 |
| 2014-04-16 | 322 | 336 | 322 | 333 | 41,000 | 3,330 |
| 2014-04-15 | 322 | 323 | 320 | 322 | 42,000 | 3,220 |
| 2014-04-14 | 322 | 330 | 322 | 322 | 34,000 | 3,220 |
| 2014-04-11 | 315 | 325 | 315 | 322 | 94,000 | 3,220 |
| 2014-04-10 | 327 | 329 | 322 | 322 | 85,000 | 3,220 |
| 2014-04-09 | 333 | 333 | 323 | 323 | 92,000 | 3,230 |
| 2014-04-08 | 340 | 343 | 332 | 333 | 79,000 | 3,330 |
| 2014-04-07 | 346 | 348 | 345 | 345 | 80,000 | 3,450 |
| 2014-04-04 | 358 | 360 | 351 | 355 | 38,000 | 3,550 |
| 2014-04-03 | 357 | 363 | 356 | 360 | 65,000 | 3,600 |
| 2014-04-02 | 360 | 364 | 358 | 358 | 123,000 | 3,580 |
| 2014-04-01 | 358 | 362 | 351 | 361 | 126,000 | 3,610 |
| 2014-03-31 | 361 | 365 | 359 | 364 | 103,000 | 3,640 |
| 2014-03-28 | 349 | 361 | 346 | 361 | 134,000 | 3,610 |
| 2014-03-27 | 345 | 349 | 333 | 348 | 87,000 | 3,480 |
| 2014-03-26 | 353 | 353 | 344 | 349 | 123,000 | 3,490 |
| 2014-03-25 | 340 | 361 | 338 | 345 | 143,000 | 3,450 |
| 2014-03-24 | 334 | 338 | 333 | 335 | 132,000 | 3,350 |
| 2014-03-20 | 333 | 333 | 320 | 323 | 73,000 | 3,230 |
| 2014-03-19 | 332 | 335 | 329 | 329 | 69,000 | 3,290 |
| 2014-03-18 | 325 | 339 | 322 | 332 | 99,000 | 3,320 |
| 2014-03-17 | 319 | 320 | 316 | 317 | 52,000 | 3,170 |
| 2014-03-14 | 330 | 331 | 317 | 319 | 241,000 | 3,190 |
| 2014-03-13 | 334 | 339 | 330 | 334 | 35,000 | 3,340 |
| 2014-03-12 | 340 | 340 | 332 | 334 | 33,000 | 3,340 |
| 2014-03-11 | 344 | 344 | 338 | 341 | 27,000 | 3,410 |
| 2014-03-10 | 343 | 348 | 340 | 341 | 52,000 | 3,410 |
| 2014-03-07 | 339 | 345 | 338 | 343 | 66,000 | 3,430 |
| 2014-03-06 | 336 | 340 | 334 | 339 | 63,000 | 3,390 |
| 2014-03-05 | 338 | 338 | 333 | 333 | 31,000 | 3,330 |
| 2014-03-04 | 328 | 336 | 325 | 334 | 75,000 | 3,340 |
| 2014-03-03 | 336 | 336 | 323 | 330 | 61,000 | 3,300 |
| 2014-02-28 | 335 | 339 | 330 | 336 | 89,000 | 3,360 |
| 2014-02-27 | 341 | 341 | 334 | 335 | 83,000 | 3,350 |
| 2014-02-26 | 340 | 343 | 340 | 342 | 35,000 | 3,420 |
| 2014-02-25 | 344 | 346 | 341 | 343 | 42,000 | 3,430 |
| 2014-02-24 | 342 | 350 | 340 | 342 | 70,000 | 3,420 |
| 2014-02-21 | 331 | 348 | 331 | 342 | 110,000 | 3,420 |
| 2014-02-20 | 337 | 339 | 328 | 331 | 103,000 | 3,310 |
| 2014-02-19 | 337 | 339 | 333 | 336 | 64,000 | 3,360 |
| 2014-02-18 | 334 | 339 | 330 | 338 | 67,000 | 3,380 |
| 2014-02-17 | 330 | 331 | 320 | 329 | 100,000 | 3,290 |
| 2014-02-14 | 336 | 336 | 322 | 328 | 118,000 | 3,280 |
| 2014-02-13 | 341 | 341 | 331 | 332 | 126,000 | 3,320 |
| 2014-02-12 | 334 | 341 | 334 | 338 | 154,000 | 3,380 |
| 2014-02-10 | 334 | 334 | 331 | 331 | 83,000 | 3,310 |
| 2014-02-07 | 322 | 336 | 322 | 332 | 137,000 | 3,320 |
| 2014-02-06 | 326 | 326 | 318 | 318 | 120,000 | 3,180 |
| 2014-02-05 | 317 | 325 | 312 | 318 | 234,000 | 3,180 |
| 2014-02-04 | 320 | 321 | 308 | 312 | 380,000 | 3,120 |
| 2014-02-03 | 345 | 346 | 332 | 336 | 115,000 | 3,360 |
| 2014-01-31 | 347 | 354 | 341 | 347 | 131,000 | 3,470 |
| 2014-01-30 | 350 | 352 | 343 | 346 | 149,000 | 3,460 |
| 2014-01-29 | 351 | 360 | 350 | 360 | 116,000 | 3,600 |
| 2014-01-28 | 352 | 358 | 349 | 349 | 133,000 | 3,490 |
| 2014-01-27 | 351 | 357 | 351 | 351 | 214,000 | 3,510 |
| 2014-01-24 | 369 | 375 | 365 | 366 | 215,000 | 3,660 |
| 2014-01-23 | 388 | 388 | 352 | 373 | 391,000 | 3,730 |
| 2014-01-22 | 385 | 393 | 380 | 391 | 313,000 | 3,910 |
| 2014-01-21 | 395 | 395 | 385 | 390 | 265,000 | 3,900 |
| 2014-01-20 | 393 | 397 | 391 | 395 | 315,000 | 3,950 |
| 2014-01-17 | 384 | 399 | 384 | 397 | 505,000 | 3,970 |
| 2014-01-16 | 410 | 410 | 381 | 391 | 1,912,000 | 3,910 |
| 2014-01-15 | 360 | 414 | 353 | 399 | 4,402,000 | 3,990 |
| 2014-01-14 | 339 | 339 | 332 | 336 | 130,000 | 3,360 |
| 2014-01-10 | 343 | 343 | 340 | 341 | 108,000 | 3,410 |
| 2014-01-09 | 341 | 342 | 340 | 341 | 63,000 | 3,410 |
| 2014-01-08 | 339 | 341 | 338 | 341 | 50,000 | 3,410 |
| 2014-01-07 | 339 | 340 | 335 | 339 | 85,000 | 3,390 |
| 2014-01-06 | 343 | 343 | 335 | 338 | 83,000 | 3,380 |
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
