4538 扶桑薬品工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,255 | 2,261 | 2,230 | 2,239 | 12,800 | 2,239 |
| 2024-07-25 | 2,258 | 2,273 | 2,243 | 2,250 | 18,300 | 2,250 |
| 2024-07-24 | 2,292 | 2,299 | 2,267 | 2,268 | 11,800 | 2,268 |
| 2024-07-23 | 2,310 | 2,331 | 2,280 | 2,292 | 13,800 | 2,292 |
| 2024-07-22 | 2,387 | 2,387 | 2,305 | 2,305 | 40,100 | 2,305 |
| 2024-07-19 | 2,383 | 2,398 | 2,362 | 2,398 | 14,300 | 2,398 |
| 2024-07-18 | 2,370 | 2,389 | 2,356 | 2,382 | 14,800 | 2,382 |
| 2024-07-17 | 2,366 | 2,397 | 2,346 | 2,375 | 19,400 | 2,375 |
| 2024-07-16 | 2,355 | 2,362 | 2,341 | 2,349 | 19,200 | 2,349 |
| 2024-07-12 | 2,350 | 2,353 | 2,329 | 2,351 | 11,800 | 2,351 |
| 2024-07-11 | 2,377 | 2,377 | 2,349 | 2,351 | 17,000 | 2,351 |
| 2024-07-10 | 2,362 | 2,380 | 2,347 | 2,351 | 15,200 | 2,351 |
| 2024-07-09 | 2,403 | 2,403 | 2,361 | 2,369 | 12,000 | 2,369 |
| 2024-07-08 | 2,417 | 2,417 | 2,382 | 2,382 | 10,600 | 2,382 |
| 2024-07-05 | 2,470 | 2,475 | 2,407 | 2,417 | 9,800 | 2,417 |
| 2024-07-04 | 2,435 | 2,468 | 2,429 | 2,461 | 3,700 | 2,461 |
| 2024-07-03 | 2,435 | 2,435 | 2,414 | 2,435 | 5,300 | 2,435 |
| 2024-07-02 | 2,443 | 2,468 | 2,435 | 2,440 | 12,200 | 2,440 |
| 2024-07-01 | 2,444 | 2,445 | 2,425 | 2,443 | 8,300 | 2,443 |
| 2024-06-28 | 2,449 | 2,449 | 2,416 | 2,444 | 14,100 | 2,444 |
| 2024-06-27 | 2,420 | 2,449 | 2,378 | 2,449 | 21,300 | 2,449 |
| 2024-06-26 | 2,399 | 2,420 | 2,378 | 2,412 | 13,000 | 2,412 |
| 2024-06-25 | 2,410 | 2,420 | 2,378 | 2,399 | 18,200 | 2,399 |
| 2024-06-24 | 2,358 | 2,410 | 2,358 | 2,410 | 16,100 | 2,410 |
| 2024-06-21 | 2,307 | 2,358 | 2,307 | 2,358 | 15,000 | 2,358 |
| 2024-06-20 | 2,358 | 2,358 | 2,285 | 2,310 | 18,300 | 2,310 |
| 2024-06-19 | 2,325 | 2,350 | 2,302 | 2,350 | 15,300 | 2,350 |
| 2024-06-18 | 2,300 | 2,325 | 2,291 | 2,314 | 12,300 | 2,314 |
| 2024-06-17 | 2,280 | 2,280 | 2,245 | 2,277 | 7,800 | 2,277 |
| 2024-06-14 | 2,247 | 2,300 | 2,246 | 2,280 | 16,400 | 2,280 |
| 2024-06-13 | 2,289 | 2,289 | 2,261 | 2,261 | 10,200 | 2,261 |
| 2024-06-12 | 2,299 | 2,299 | 2,274 | 2,289 | 6,600 | 2,289 |
| 2024-06-11 | 2,294 | 2,296 | 2,282 | 2,294 | 3,700 | 2,294 |
| 2024-06-10 | 2,289 | 2,300 | 2,269 | 2,294 | 8,400 | 2,294 |
| 2024-06-07 | 2,284 | 2,295 | 2,274 | 2,280 | 1,400 | 2,280 |
| 2024-06-06 | 2,297 | 2,321 | 2,266 | 2,284 | 12,300 | 2,284 |
| 2024-06-05 | 2,320 | 2,320 | 2,265 | 2,288 | 14,400 | 2,288 |
| 2024-06-04 | 2,345 | 2,345 | 2,330 | 2,338 | 5,100 | 2,338 |
| 2024-06-03 | 2,301 | 2,345 | 2,301 | 2,345 | 8,400 | 2,345 |
| 2024-05-31 | 2,254 | 2,299 | 2,254 | 2,299 | 7,700 | 2,299 |
| 2024-05-30 | 2,242 | 2,255 | 2,227 | 2,254 | 8,400 | 2,254 |
| 2024-05-29 | 2,260 | 2,270 | 2,242 | 2,242 | 11,100 | 2,242 |
| 2024-05-28 | 2,277 | 2,287 | 2,260 | 2,260 | 4,800 | 2,260 |
| 2024-05-27 | 2,280 | 2,280 | 2,261 | 2,278 | 4,900 | 2,278 |
| 2024-05-24 | 2,266 | 2,283 | 2,254 | 2,280 | 6,300 | 2,280 |
| 2024-05-23 | 2,279 | 2,285 | 2,261 | 2,285 | 5,000 | 2,285 |
| 2024-05-22 | 2,269 | 2,277 | 2,261 | 2,261 | 10,300 | 2,261 |
| 2024-05-21 | 2,287 | 2,287 | 2,257 | 2,263 | 7,600 | 2,263 |
| 2024-05-20 | 2,273 | 2,300 | 2,273 | 2,287 | 13,200 | 2,287 |
| 2024-05-17 | 2,234 | 2,273 | 2,223 | 2,273 | 9,000 | 2,273 |
| 2024-05-16 | 2,287 | 2,287 | 2,226 | 2,235 | 8,500 | 2,235 |
| 2024-05-15 | 2,261 | 2,263 | 2,240 | 2,253 | 4,900 | 2,253 |
| 2024-05-14 | 2,293 | 2,293 | 2,241 | 2,263 | 9,800 | 2,263 |
| 2024-05-13 | 2,271 | 2,286 | 2,245 | 2,284 | 20,700 | 2,284 |
| 2024-05-10 | 2,236 | 2,335 | 2,163 | 2,245 | 51,600 | 2,245 |
| 2024-05-09 | 2,204 | 2,222 | 2,200 | 2,213 | 5,000 | 2,213 |
| 2024-05-08 | 2,214 | 2,245 | 2,200 | 2,206 | 4,300 | 2,206 |
| 2024-05-07 | 2,247 | 2,247 | 2,207 | 2,221 | 3,900 | 2,221 |
| 2024-05-02 | 2,244 | 2,244 | 2,210 | 2,213 | 5,400 | 2,213 |
| 2024-05-01 | 2,225 | 2,254 | 2,225 | 2,247 | 8,000 | 2,247 |
| 2024-04-30 | 2,229 | 2,239 | 2,213 | 2,236 | 10,100 | 2,236 |
| 2024-04-26 | 2,233 | 2,233 | 2,201 | 2,211 | 13,000 | 2,211 |
| 2024-04-25 | 2,231 | 2,233 | 2,208 | 2,214 | 8,400 | 2,214 |
| 2024-04-24 | 2,215 | 2,242 | 2,215 | 2,231 | 12,700 | 2,231 |
| 2024-04-23 | 2,240 | 2,240 | 2,209 | 2,211 | 3,700 | 2,211 |
| 2024-04-22 | 2,199 | 2,222 | 2,199 | 2,208 | 11,500 | 2,208 |
| 2024-04-19 | 2,233 | 2,233 | 2,163 | 2,199 | 18,600 | 2,199 |
| 2024-04-18 | 2,206 | 2,233 | 2,205 | 2,233 | 8,100 | 2,233 |
| 2024-04-17 | 2,242 | 2,242 | 2,190 | 2,190 | 9,000 | 2,190 |
| 2024-04-16 | 2,239 | 2,242 | 2,202 | 2,206 | 11,300 | 2,206 |
| 2024-04-15 | 2,223 | 2,239 | 2,222 | 2,239 | 5,500 | 2,239 |
| 2024-04-12 | 2,248 | 2,248 | 2,218 | 2,238 | 13,000 | 2,238 |
| 2024-04-11 | 2,197 | 2,246 | 2,197 | 2,246 | 11,200 | 2,246 |
| 2024-04-10 | 2,194 | 2,229 | 2,188 | 2,214 | 6,200 | 2,214 |
| 2024-04-09 | 2,177 | 2,217 | 2,177 | 2,201 | 8,100 | 2,201 |
| 2024-04-08 | 2,178 | 2,197 | 2,153 | 2,186 | 9,400 | 2,186 |
| 2024-04-05 | 2,148 | 2,177 | 2,140 | 2,175 | 7,900 | 2,175 |
| 2024-04-04 | 2,163 | 2,168 | 2,146 | 2,164 | 11,100 | 2,164 |
| 2024-04-03 | 2,126 | 2,169 | 2,126 | 2,162 | 14,900 | 2,162 |
| 2024-04-02 | 2,152 | 2,158 | 2,126 | 2,142 | 23,100 | 2,142 |
| 2024-04-01 | 2,201 | 2,201 | 2,164 | 2,164 | 12,300 | 2,164 |
| 2024-03-29 | 2,198 | 2,220 | 2,195 | 2,201 | 11,500 | 2,201 |
| 2024-03-28 | 2,324 | 2,324 | 2,181 | 2,182 | 42,600 | 2,182 |
| 2024-03-27 | 2,350 | 2,363 | 2,338 | 2,358 | 124,300 | 2,358 |
| 2024-03-26 | 2,309 | 2,344 | 2,309 | 2,344 | 16,900 | 2,344 |
| 2024-03-25 | 2,320 | 2,345 | 2,314 | 2,319 | 18,200 | 2,319 |
| 2024-03-22 | 2,332 | 2,342 | 2,317 | 2,325 | 13,300 | 2,325 |
| 2024-03-21 | 2,350 | 2,350 | 2,326 | 2,332 | 17,700 | 2,332 |
| 2024-03-19 | 2,317 | 2,334 | 2,303 | 2,327 | 28,800 | 2,327 |
| 2024-03-18 | 2,329 | 2,346 | 2,313 | 2,320 | 22,200 | 2,320 |
| 2024-03-15 | 2,315 | 2,339 | 2,302 | 2,320 | 39,800 | 2,320 |
| 2024-03-14 | 2,280 | 2,315 | 2,265 | 2,315 | 17,000 | 2,315 |
| 2024-03-13 | 2,285 | 2,298 | 2,260 | 2,289 | 16,900 | 2,289 |
| 2024-03-12 | 2,254 | 2,281 | 2,241 | 2,281 | 11,200 | 2,281 |
| 2024-03-11 | 2,300 | 2,300 | 2,242 | 2,270 | 22,700 | 2,270 |
| 2024-03-08 | 2,273 | 2,318 | 2,273 | 2,318 | 23,700 | 2,318 |
| 2024-03-07 | 2,300 | 2,320 | 2,290 | 2,298 | 22,500 | 2,298 |
| 2024-03-06 | 2,241 | 2,299 | 2,233 | 2,299 | 51,900 | 2,299 |
| 2024-03-05 | 2,223 | 2,253 | 2,223 | 2,242 | 10,200 | 2,242 |
| 2024-03-04 | 2,245 | 2,249 | 2,221 | 2,239 | 14,700 | 2,239 |
| 2024-03-01 | 2,245 | 2,250 | 2,216 | 2,250 | 27,800 | 2,250 |
| 2024-02-29 | 2,262 | 2,285 | 2,243 | 2,264 | 25,200 | 2,264 |
| 2024-02-28 | 2,284 | 2,309 | 2,255 | 2,261 | 24,800 | 2,261 |
| 2024-02-27 | 2,255 | 2,290 | 2,255 | 2,276 | 20,900 | 2,276 |
| 2024-02-26 | 2,214 | 2,257 | 2,214 | 2,255 | 23,600 | 2,255 |
| 2024-02-22 | 2,210 | 2,222 | 2,198 | 2,214 | 11,300 | 2,214 |
| 2024-02-21 | 2,186 | 2,214 | 2,182 | 2,210 | 11,500 | 2,210 |
| 2024-02-20 | 2,212 | 2,229 | 2,199 | 2,206 | 19,500 | 2,206 |
| 2024-02-19 | 2,173 | 2,214 | 2,173 | 2,212 | 16,700 | 2,212 |
| 2024-02-16 | 2,145 | 2,173 | 2,136 | 2,164 | 17,100 | 2,164 |
| 2024-02-15 | 2,127 | 2,147 | 2,116 | 2,145 | 16,100 | 2,145 |
| 2024-02-14 | 2,166 | 2,172 | 2,116 | 2,136 | 25,800 | 2,136 |
| 2024-02-13 | 2,193 | 2,256 | 2,066 | 2,155 | 117,500 | 2,155 |
| 2024-02-09 | 2,194 | 2,208 | 2,184 | 2,192 | 12,400 | 2,192 |
| 2024-02-08 | 2,216 | 2,216 | 2,173 | 2,201 | 17,700 | 2,201 |
| 2024-02-07 | 2,189 | 2,227 | 2,189 | 2,212 | 45,000 | 2,212 |
| 2024-02-06 | 2,175 | 2,206 | 2,159 | 2,186 | 39,000 | 2,186 |
| 2024-02-05 | 2,180 | 2,183 | 2,156 | 2,179 | 35,100 | 2,179 |
| 2024-02-02 | 2,197 | 2,197 | 2,175 | 2,180 | 23,800 | 2,180 |
| 2024-02-01 | 2,190 | 2,211 | 2,187 | 2,197 | 15,900 | 2,197 |
| 2024-01-31 | 2,194 | 2,209 | 2,176 | 2,209 | 14,700 | 2,209 |
| 2024-01-30 | 2,221 | 2,233 | 2,186 | 2,190 | 26,700 | 2,190 |
| 2024-01-29 | 2,232 | 2,255 | 2,223 | 2,233 | 17,400 | 2,233 |
| 2024-01-26 | 2,210 | 2,230 | 2,198 | 2,222 | 24,800 | 2,222 |
| 2024-01-25 | 2,188 | 2,216 | 2,188 | 2,214 | 19,700 | 2,214 |
| 2024-01-24 | 2,203 | 2,229 | 2,187 | 2,201 | 29,000 | 2,201 |
| 2024-01-23 | 2,219 | 2,222 | 2,188 | 2,212 | 35,500 | 2,212 |
| 2024-01-22 | 2,235 | 2,260 | 2,212 | 2,224 | 36,900 | 2,224 |
| 2024-01-19 | 2,257 | 2,269 | 2,215 | 2,232 | 46,500 | 2,232 |
| 2024-01-18 | 2,218 | 2,252 | 2,209 | 2,243 | 48,600 | 2,243 |
| 2024-01-17 | 2,144 | 2,268 | 2,144 | 2,211 | 122,700 | 2,211 |
| 2024-01-16 | 2,120 | 2,170 | 2,080 | 2,153 | 149,400 | 2,153 |
| 2024-01-15 | 1,970 | 2,130 | 1,967 | 2,124 | 326,800 | 2,124 |
| 2024-01-12 | 1,997 | 1,997 | 1,960 | 1,970 | 39,800 | 1,970 |
| 2024-01-11 | 1,986 | 1,997 | 1,978 | 1,996 | 43,200 | 1,996 |
| 2024-01-10 | 1,956 | 1,995 | 1,955 | 1,975 | 41,200 | 1,975 |
| 2024-01-09 | 1,925 | 1,956 | 1,925 | 1,953 | 40,500 | 1,953 |
| 2024-01-05 | 1,903 | 1,921 | 1,903 | 1,920 | 27,400 | 1,920 |
| 2024-01-04 | 1,898 | 1,909 | 1,888 | 1,909 | 23,100 | 1,909 |
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
