4538 扶桑薬品工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 281 | 282 | 280 | 280 | 28,000 | 2,800 |
| 2015-12-29 | 276 | 280 | 276 | 279 | 33,000 | 2,790 |
| 2015-12-28 | 269 | 275 | 269 | 275 | 42,000 | 2,750 |
| 2015-12-25 | 275 | 275 | 268 | 270 | 124,000 | 2,700 |
| 2015-12-24 | 281 | 281 | 276 | 277 | 104,000 | 2,770 |
| 2015-12-22 | 286 | 286 | 280 | 280 | 65,000 | 2,800 |
| 2015-12-21 | 290 | 290 | 286 | 287 | 156,000 | 2,870 |
| 2015-12-18 | 286 | 292 | 286 | 289 | 168,000 | 2,890 |
| 2015-12-17 | 287 | 288 | 284 | 285 | 92,000 | 2,850 |
| 2015-12-16 | 285 | 286 | 283 | 286 | 73,000 | 2,860 |
| 2015-12-15 | 288 | 289 | 282 | 284 | 83,000 | 2,840 |
| 2015-12-14 | 288 | 289 | 284 | 286 | 89,000 | 2,860 |
| 2015-12-11 | 287 | 287 | 283 | 287 | 193,000 | 2,870 |
| 2015-12-10 | 281 | 281 | 279 | 279 | 96,000 | 2,790 |
| 2015-12-09 | 284 | 284 | 281 | 282 | 90,000 | 2,820 |
| 2015-12-08 | 285 | 286 | 283 | 283 | 82,000 | 2,830 |
| 2015-12-07 | 286 | 286 | 285 | 285 | 35,000 | 2,850 |
| 2015-12-04 | 286 | 286 | 283 | 284 | 88,000 | 2,840 |
| 2015-12-03 | 286 | 289 | 286 | 288 | 63,000 | 2,880 |
| 2015-12-02 | 286 | 287 | 285 | 286 | 70,000 | 2,860 |
| 2015-12-01 | 286 | 288 | 284 | 285 | 44,000 | 2,850 |
| 2015-11-30 | 287 | 289 | 285 | 285 | 46,000 | 2,850 |
| 2015-11-27 | 291 | 291 | 287 | 288 | 46,000 | 2,880 |
| 2015-11-26 | 286 | 289 | 285 | 286 | 52,000 | 2,860 |
| 2015-11-25 | 287 | 288 | 285 | 285 | 37,000 | 2,850 |
| 2015-11-24 | 289 | 292 | 288 | 288 | 58,000 | 2,880 |
| 2015-11-20 | 290 | 292 | 290 | 291 | 65,000 | 2,910 |
| 2015-11-19 | 296 | 296 | 287 | 293 | 97,000 | 2,930 |
| 2015-11-18 | 294 | 296 | 293 | 296 | 42,000 | 2,960 |
| 2015-11-17 | 292 | 294 | 290 | 293 | 78,000 | 2,930 |
| 2015-11-16 | 286 | 292 | 286 | 291 | 96,000 | 2,910 |
| 2015-11-13 | 285 | 288 | 285 | 288 | 49,000 | 2,880 |
| 2015-11-12 | 287 | 289 | 287 | 288 | 58,000 | 2,880 |
| 2015-11-11 | 283 | 288 | 283 | 288 | 68,000 | 2,880 |
| 2015-11-10 | 285 | 286 | 283 | 285 | 59,000 | 2,850 |
| 2015-11-09 | 281 | 285 | 280 | 285 | 99,000 | 2,850 |
| 2015-11-06 | 280 | 284 | 280 | 281 | 82,000 | 2,810 |
| 2015-11-05 | 279 | 282 | 279 | 282 | 62,000 | 2,820 |
| 2015-11-04 | 281 | 282 | 280 | 281 | 119,000 | 2,810 |
| 2015-11-02 | 280 | 282 | 279 | 280 | 82,000 | 2,800 |
| 2015-10-30 | 280 | 283 | 279 | 281 | 110,000 | 2,810 |
| 2015-10-29 | 280 | 280 | 278 | 279 | 91,000 | 2,790 |
| 2015-10-28 | 278 | 280 | 278 | 280 | 19,000 | 2,800 |
| 2015-10-27 | 280 | 280 | 279 | 279 | 45,000 | 2,790 |
| 2015-10-26 | 281 | 281 | 278 | 279 | 58,000 | 2,790 |
| 2015-10-23 | 278 | 279 | 277 | 279 | 87,000 | 2,790 |
| 2015-10-22 | 280 | 280 | 277 | 277 | 48,000 | 2,770 |
| 2015-10-21 | 278 | 280 | 278 | 280 | 44,000 | 2,800 |
| 2015-10-20 | 281 | 282 | 278 | 278 | 88,000 | 2,780 |
| 2015-10-19 | 278 | 280 | 278 | 280 | 35,000 | 2,800 |
| 2015-10-16 | 280 | 280 | 277 | 277 | 58,000 | 2,770 |
| 2015-10-15 | 275 | 278 | 275 | 278 | 68,000 | 2,780 |
| 2015-10-14 | 278 | 278 | 275 | 275 | 49,000 | 2,750 |
| 2015-10-13 | 278 | 280 | 277 | 280 | 44,000 | 2,800 |
| 2015-10-09 | 276 | 279 | 274 | 278 | 102,000 | 2,780 |
| 2015-10-08 | 276 | 277 | 274 | 275 | 51,000 | 2,750 |
| 2015-10-07 | 277 | 279 | 275 | 276 | 64,000 | 2,760 |
| 2015-10-06 | 274 | 278 | 273 | 278 | 90,000 | 2,780 |
| 2015-10-05 | 272 | 274 | 271 | 272 | 40,000 | 2,720 |
| 2015-10-02 | 272 | 272 | 270 | 272 | 67,000 | 2,720 |
| 2015-10-01 | 274 | 276 | 271 | 275 | 75,000 | 2,750 |
| 2015-09-30 | 272 | 275 | 271 | 274 | 52,000 | 2,740 |
| 2015-09-29 | 277 | 277 | 271 | 271 | 79,000 | 2,710 |
| 2015-09-28 | 279 | 282 | 276 | 280 | 54,000 | 2,800 |
| 2015-09-25 | 281 | 283 | 278 | 283 | 89,000 | 2,830 |
| 2015-09-24 | 285 | 285 | 280 | 281 | 128,000 | 2,810 |
| 2015-09-18 | 289 | 289 | 285 | 285 | 83,000 | 2,850 |
| 2015-09-17 | 292 | 293 | 288 | 293 | 74,000 | 2,930 |
| 2015-09-16 | 291 | 292 | 286 | 291 | 62,000 | 2,910 |
| 2015-09-15 | 285 | 290 | 285 | 286 | 34,000 | 2,860 |
| 2015-09-14 | 295 | 295 | 284 | 284 | 62,000 | 2,840 |
| 2015-09-11 | 296 | 297 | 293 | 295 | 144,000 | 2,950 |
| 2015-09-10 | 284 | 295 | 283 | 293 | 84,000 | 2,930 |
| 2015-09-09 | 282 | 291 | 282 | 291 | 111,000 | 2,910 |
| 2015-09-08 | 285 | 288 | 278 | 278 | 81,000 | 2,780 |
| 2015-09-07 | 281 | 286 | 277 | 283 | 119,000 | 2,830 |
| 2015-09-04 | 285 | 285 | 280 | 281 | 69,000 | 2,810 |
| 2015-09-03 | 284 | 288 | 284 | 285 | 63,000 | 2,850 |
| 2015-09-02 | 285 | 291 | 281 | 282 | 95,000 | 2,820 |
| 2015-09-01 | 292 | 293 | 287 | 287 | 70,000 | 2,870 |
| 2015-08-31 | 294 | 294 | 289 | 292 | 43,000 | 2,920 |
| 2015-08-28 | 293 | 294 | 288 | 293 | 59,000 | 2,930 |
| 2015-08-27 | 293 | 294 | 288 | 288 | 82,000 | 2,880 |
| 2015-08-26 | 284 | 291 | 284 | 290 | 118,000 | 2,900 |
| 2015-08-25 | 281 | 293 | 278 | 282 | 171,000 | 2,820 |
| 2015-08-24 | 291 | 311 | 285 | 285 | 140,000 | 2,850 |
| 2015-08-21 | 299 | 307 | 295 | 296 | 121,000 | 2,960 |
| 2015-08-20 | 311 | 311 | 305 | 305 | 90,000 | 3,050 |
| 2015-08-19 | 313 | 313 | 308 | 311 | 69,000 | 3,110 |
| 2015-08-18 | 310 | 314 | 310 | 313 | 89,000 | 3,130 |
| 2015-08-17 | 307 | 310 | 306 | 310 | 84,000 | 3,100 |
| 2015-08-14 | 307 | 307 | 306 | 307 | 23,000 | 3,070 |
| 2015-08-13 | 299 | 309 | 299 | 309 | 100,000 | 3,090 |
| 2015-08-12 | 307 | 309 | 301 | 302 | 67,000 | 3,020 |
| 2015-08-11 | 308 | 309 | 304 | 307 | 111,000 | 3,070 |
| 2015-08-10 | 301 | 307 | 301 | 307 | 134,000 | 3,070 |
| 2015-08-07 | 299 | 307 | 299 | 299 | 255,000 | 2,990 |
| 2015-08-06 | 300 | 302 | 300 | 302 | 77,000 | 3,020 |
| 2015-08-05 | 300 | 300 | 298 | 300 | 36,000 | 3,000 |
| 2015-08-04 | 300 | 301 | 298 | 301 | 51,000 | 3,010 |
| 2015-08-03 | 299 | 300 | 299 | 300 | 19,000 | 3,000 |
| 2015-07-31 | 298 | 300 | 298 | 298 | 32,000 | 2,980 |
| 2015-07-30 | 297 | 300 | 297 | 299 | 25,000 | 2,990 |
| 2015-07-29 | 298 | 300 | 297 | 297 | 38,000 | 2,970 |
| 2015-07-28 | 299 | 300 | 298 | 298 | 41,000 | 2,980 |
| 2015-07-27 | 305 | 305 | 299 | 300 | 57,000 | 3,000 |
| 2015-07-24 | 301 | 305 | 301 | 303 | 75,000 | 3,030 |
| 2015-07-23 | 300 | 304 | 300 | 301 | 85,000 | 3,010 |
| 2015-07-22 | 301 | 301 | 299 | 300 | 67,000 | 3,000 |
| 2015-07-21 | 301 | 303 | 299 | 301 | 223,000 | 3,010 |
| 2015-07-17 | 297 | 299 | 295 | 299 | 86,000 | 2,990 |
| 2015-07-16 | 298 | 298 | 296 | 298 | 62,000 | 2,980 |
| 2015-07-15 | 296 | 298 | 294 | 297 | 64,000 | 2,970 |
| 2015-07-14 | 294 | 297 | 294 | 296 | 100,000 | 2,960 |
| 2015-07-13 | 292 | 292 | 286 | 290 | 66,000 | 2,900 |
| 2015-07-10 | 290 | 290 | 286 | 287 | 113,000 | 2,870 |
| 2015-07-09 | 283 | 288 | 282 | 285 | 227,000 | 2,850 |
| 2015-07-08 | 293 | 294 | 290 | 290 | 87,000 | 2,900 |
| 2015-07-07 | 293 | 294 | 293 | 294 | 35,000 | 2,940 |
| 2015-07-06 | 294 | 295 | 291 | 291 | 114,000 | 2,910 |
| 2015-07-03 | 297 | 297 | 293 | 295 | 52,000 | 2,950 |
| 2015-07-02 | 296 | 297 | 294 | 297 | 51,000 | 2,970 |
| 2015-07-01 | 292 | 295 | 292 | 293 | 62,000 | 2,930 |
| 2015-06-30 | 291 | 292 | 291 | 292 | 65,000 | 2,920 |
| 2015-06-29 | 296 | 296 | 292 | 292 | 118,000 | 2,920 |
| 2015-06-26 | 297 | 300 | 297 | 299 | 82,000 | 2,990 |
| 2015-06-25 | 298 | 298 | 296 | 296 | 70,000 | 2,960 |
| 2015-06-24 | 299 | 299 | 297 | 298 | 118,000 | 2,980 |
| 2015-06-23 | 298 | 298 | 296 | 298 | 97,000 | 2,980 |
| 2015-06-22 | 297 | 297 | 295 | 297 | 113,000 | 2,970 |
| 2015-06-19 | 294 | 297 | 294 | 297 | 272,000 | 2,970 |
| 2015-06-18 | 293 | 294 | 292 | 292 | 80,000 | 2,920 |
| 2015-06-17 | 296 | 297 | 293 | 293 | 92,000 | 2,930 |
| 2015-06-16 | 298 | 298 | 296 | 296 | 96,000 | 2,960 |
| 2015-06-15 | 297 | 299 | 297 | 297 | 44,000 | 2,970 |
| 2015-06-12 | 299 | 300 | 298 | 299 | 191,000 | 2,990 |
| 2015-06-11 | 296 | 298 | 296 | 298 | 64,000 | 2,980 |
| 2015-06-10 | 296 | 298 | 295 | 296 | 128,000 | 2,960 |
| 2015-06-09 | 296 | 299 | 296 | 296 | 86,000 | 2,960 |
| 2015-06-08 | 295 | 298 | 295 | 296 | 101,000 | 2,960 |
| 2015-06-05 | 297 | 298 | 296 | 296 | 114,000 | 2,960 |
| 2015-06-04 | 294 | 296 | 294 | 296 | 118,000 | 2,960 |
| 2015-06-03 | 295 | 296 | 293 | 293 | 126,000 | 2,930 |
| 2015-06-02 | 298 | 298 | 294 | 294 | 120,000 | 2,940 |
| 2015-06-01 | 294 | 298 | 294 | 296 | 103,000 | 2,960 |
| 2015-05-29 | 298 | 299 | 294 | 294 | 793,000 | 2,940 |
| 2015-05-28 | 298 | 300 | 297 | 297 | 159,000 | 2,970 |
| 2015-05-27 | 298 | 298 | 296 | 297 | 66,000 | 2,970 |
| 2015-05-26 | 299 | 299 | 295 | 298 | 263,000 | 2,980 |
| 2015-05-25 | 298 | 300 | 298 | 299 | 52,000 | 2,990 |
| 2015-05-22 | 298 | 299 | 297 | 298 | 57,000 | 2,980 |
| 2015-05-21 | 297 | 299 | 296 | 297 | 141,000 | 2,970 |
| 2015-05-20 | 295 | 298 | 294 | 297 | 158,000 | 2,970 |
| 2015-05-19 | 294 | 297 | 294 | 295 | 102,000 | 2,950 |
| 2015-05-18 | 292 | 296 | 292 | 293 | 101,000 | 2,930 |
| 2015-05-15 | 291 | 293 | 291 | 292 | 94,000 | 2,920 |
| 2015-05-14 | 295 | 296 | 290 | 290 | 345,000 | 2,900 |
| 2015-05-13 | 299 | 299 | 293 | 293 | 263,000 | 2,930 |
| 2015-05-12 | 298 | 299 | 296 | 297 | 81,000 | 2,970 |
| 2015-05-11 | 304 | 304 | 296 | 296 | 178,000 | 2,960 |
| 2015-05-08 | 302 | 307 | 298 | 298 | 136,000 | 2,980 |
| 2015-05-07 | 310 | 311 | 302 | 302 | 130,000 | 3,020 |
| 2015-05-01 | 310 | 311 | 307 | 310 | 67,000 | 3,100 |
| 2015-04-30 | 310 | 311 | 309 | 311 | 59,000 | 3,110 |
| 2015-04-28 | 312 | 312 | 310 | 312 | 56,000 | 3,120 |
| 2015-04-27 | 312 | 313 | 310 | 310 | 42,000 | 3,100 |
| 2015-04-24 | 311 | 312 | 310 | 310 | 65,000 | 3,100 |
| 2015-04-23 | 311 | 313 | 310 | 311 | 47,000 | 3,110 |
| 2015-04-22 | 312 | 314 | 310 | 310 | 51,000 | 3,100 |
| 2015-04-21 | 312 | 313 | 310 | 312 | 42,000 | 3,120 |
| 2015-04-20 | 314 | 315 | 312 | 312 | 75,000 | 3,120 |
| 2015-04-17 | 314 | 315 | 312 | 315 | 39,000 | 3,150 |
| 2015-04-16 | 311 | 314 | 311 | 314 | 75,000 | 3,140 |
| 2015-04-15 | 314 | 314 | 311 | 311 | 25,000 | 3,110 |
| 2015-04-14 | 313 | 316 | 310 | 314 | 43,000 | 3,140 |
| 2015-04-13 | 312 | 313 | 311 | 312 | 24,000 | 3,120 |
| 2015-04-10 | 314 | 315 | 309 | 309 | 59,000 | 3,090 |
| 2015-04-09 | 318 | 318 | 309 | 313 | 65,000 | 3,130 |
| 2015-04-08 | 315 | 317 | 310 | 317 | 54,000 | 3,170 |
| 2015-04-07 | 315 | 315 | 309 | 313 | 57,000 | 3,130 |
| 2015-04-06 | 314 | 315 | 313 | 315 | 19,000 | 3,150 |
| 2015-04-03 | 312 | 314 | 310 | 313 | 49,000 | 3,130 |
| 2015-04-02 | 305 | 313 | 305 | 309 | 127,000 | 3,090 |
| 2015-04-01 | 310 | 314 | 305 | 310 | 73,000 | 3,100 |
| 2015-03-31 | 320 | 320 | 311 | 311 | 60,000 | 3,110 |
| 2015-03-30 | 316 | 318 | 313 | 313 | 45,000 | 3,130 |
| 2015-03-27 | 321 | 322 | 316 | 316 | 60,000 | 3,160 |
| 2015-03-26 | 330 | 330 | 323 | 326 | 77,000 | 3,260 |
| 2015-03-25 | 329 | 329 | 323 | 327 | 61,000 | 3,270 |
| 2015-03-24 | 325 | 329 | 325 | 328 | 62,000 | 3,280 |
| 2015-03-23 | 329 | 329 | 326 | 329 | 32,000 | 3,290 |
| 2015-03-20 | 327 | 330 | 324 | 329 | 64,000 | 3,290 |
| 2015-03-19 | 330 | 330 | 326 | 327 | 83,000 | 3,270 |
| 2015-03-18 | 320 | 329 | 316 | 329 | 99,000 | 3,290 |
| 2015-03-17 | 322 | 328 | 318 | 323 | 127,000 | 3,230 |
| 2015-03-16 | 310 | 327 | 310 | 322 | 346,000 | 3,220 |
| 2015-03-13 | 333 | 335 | 331 | 334 | 170,000 | 3,340 |
| 2015-03-12 | 327 | 331 | 327 | 331 | 67,000 | 3,310 |
| 2015-03-11 | 325 | 330 | 325 | 326 | 75,000 | 3,260 |
| 2015-03-10 | 329 | 331 | 329 | 329 | 56,000 | 3,290 |
| 2015-03-09 | 329 | 332 | 326 | 329 | 86,000 | 3,290 |
| 2015-03-06 | 329 | 333 | 327 | 333 | 132,000 | 3,330 |
| 2015-03-05 | 326 | 329 | 326 | 329 | 61,000 | 3,290 |
| 2015-03-04 | 327 | 328 | 326 | 326 | 35,000 | 3,260 |
| 2015-03-03 | 329 | 329 | 326 | 327 | 35,000 | 3,270 |
| 2015-03-02 | 326 | 330 | 326 | 327 | 85,000 | 3,270 |
| 2015-02-27 | 327 | 327 | 324 | 326 | 75,000 | 3,260 |
| 2015-02-26 | 325 | 327 | 323 | 327 | 118,000 | 3,270 |
| 2015-02-25 | 318 | 326 | 318 | 325 | 171,000 | 3,250 |
| 2015-02-24 | 318 | 319 | 317 | 318 | 47,000 | 3,180 |
| 2015-02-23 | 322 | 322 | 318 | 318 | 33,000 | 3,180 |
| 2015-02-20 | 322 | 322 | 318 | 321 | 78,000 | 3,210 |
| 2015-02-19 | 315 | 322 | 315 | 322 | 129,000 | 3,220 |
| 2015-02-18 | 319 | 324 | 317 | 320 | 144,000 | 3,200 |
| 2015-02-17 | 315 | 319 | 314 | 319 | 53,000 | 3,190 |
| 2015-02-16 | 313 | 316 | 311 | 316 | 72,000 | 3,160 |
| 2015-02-13 | 311 | 315 | 308 | 315 | 148,000 | 3,150 |
| 2015-02-12 | 309 | 311 | 304 | 304 | 182,000 | 3,040 |
| 2015-02-10 | 306 | 307 | 305 | 307 | 37,000 | 3,070 |
| 2015-02-09 | 306 | 306 | 304 | 305 | 32,000 | 3,050 |
| 2015-02-06 | 304 | 304 | 303 | 303 | 57,000 | 3,030 |
| 2015-02-05 | 303 | 303 | 300 | 303 | 35,000 | 3,030 |
| 2015-02-04 | 299 | 302 | 299 | 302 | 39,000 | 3,020 |
| 2015-02-03 | 302 | 302 | 298 | 298 | 33,000 | 2,980 |
| 2015-02-02 | 303 | 303 | 300 | 301 | 30,000 | 3,010 |
| 2015-01-30 | 298 | 303 | 298 | 303 | 48,000 | 3,030 |
| 2015-01-29 | 302 | 303 | 296 | 297 | 62,000 | 2,970 |
| 2015-01-28 | 297 | 302 | 297 | 302 | 61,000 | 3,020 |
| 2015-01-27 | 301 | 301 | 298 | 300 | 46,000 | 3,000 |
| 2015-01-26 | 295 | 300 | 295 | 300 | 38,000 | 3,000 |
| 2015-01-23 | 294 | 296 | 294 | 296 | 36,000 | 2,960 |
| 2015-01-22 | 295 | 295 | 292 | 294 | 60,000 | 2,940 |
| 2015-01-21 | 297 | 298 | 294 | 295 | 53,000 | 2,950 |
| 2015-01-20 | 295 | 299 | 295 | 299 | 83,000 | 2,990 |
| 2015-01-19 | 296 | 297 | 295 | 296 | 44,000 | 2,960 |
| 2015-01-16 | 295 | 297 | 294 | 294 | 95,000 | 2,940 |
| 2015-01-15 | 298 | 302 | 297 | 302 | 62,000 | 3,020 |
| 2015-01-14 | 294 | 297 | 293 | 295 | 37,000 | 2,950 |
| 2015-01-13 | 295 | 295 | 291 | 294 | 56,000 | 2,940 |
| 2015-01-09 | 293 | 298 | 293 | 294 | 64,000 | 2,940 |
| 2015-01-08 | 295 | 297 | 295 | 295 | 53,000 | 2,950 |
| 2015-01-07 | 296 | 298 | 294 | 296 | 57,000 | 2,960 |
| 2015-01-06 | 296 | 299 | 295 | 296 | 116,000 | 2,960 |
| 2015-01-05 | 300 | 300 | 293 | 296 | 57,000 | 2,960 |
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
