4538 扶桑薬品工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-01	1,909	1,921	1,908	1,912	30,600	1,912
2023-11-30	1,902	1,910	1,891	1,907	27,100	1,907
2023-11-29	1,912	1,914	1,903	1,903	14,900	1,903
2023-11-28	1,906	1,914	1,902	1,914	26,900	1,914
2023-11-27	1,909	1,913	1,902	1,906	18,700	1,906
2023-11-24	1,899	1,906	1,895	1,906	26,400	1,906
2023-11-22	1,890	1,903	1,890	1,892	12,800	1,892
2023-11-21	1,886	1,897	1,885	1,890	18,400	1,890
2023-11-20	1,901	1,909	1,892	1,893	28,300	1,893
2023-11-17	1,885	1,908	1,881	1,905	23,900	1,905
2023-11-16	1,900	1,901	1,885	1,886	26,800	1,886
2023-11-15	1,895	1,902	1,892	1,896	24,200	1,896
2023-11-14	1,904	1,904	1,891	1,891	21,900	1,891
2023-11-13	1,897	1,916	1,889	1,904	25,100	1,904
2023-11-10	1,907	1,912	1,894	1,899	36,900	1,899
2023-11-09	1,909	1,924	1,903	1,918	23,000	1,918
2023-11-08	1,933	1,933	1,891	1,909	26,200	1,909
2023-11-07	1,922	1,939	1,916	1,918	16,500	1,918
2023-11-06	1,956	1,956	1,928	1,929	26,200	1,929
2023-11-02	1,940	1,942	1,921	1,942	22,900	1,942
2023-11-01	1,955	1,960	1,934	1,937	35,100	1,937
2023-10-31	1,920	1,946	1,912	1,946	20,800	1,946
2023-10-30	1,953	1,953	1,919	1,922	65,800	1,922
2023-10-27	1,950	1,958	1,944	1,953	21,200	1,953
2023-10-26	1,940	1,956	1,940	1,940	19,900	1,940
2023-10-25	1,949	1,950	1,934	1,935	20,100	1,935
2023-10-24	1,937	1,939	1,895	1,937	47,000	1,937
2023-10-23	1,933	1,943	1,918	1,918	31,200	1,918
2023-10-20	1,939	1,947	1,930	1,930	21,700	1,930
2023-10-19	1,944	1,955	1,936	1,939	23,200	1,939
2023-10-18	1,952	1,956	1,940	1,948	17,500	1,948
2023-10-17	1,953	1,963	1,946	1,952	21,700	1,952
2023-10-16	1,937	1,948	1,919	1,924	24,700	1,924
2023-10-13	1,960	1,960	1,929	1,937	21,800	1,937
2023-10-12	1,970	1,970	1,952	1,960	15,600	1,960
2023-10-11	1,970	1,970	1,954	1,968	17,000	1,968
2023-10-10	1,956	1,974	1,952	1,970	32,800	1,970
2023-10-06	1,924	1,963	1,924	1,952	29,100	1,952
2023-10-05	1,912	1,939	1,912	1,924	38,400	1,924
2023-10-04	1,922	1,937	1,906	1,912	67,500	1,912
2023-10-03	1,954	1,954	1,922	1,931	66,700	1,931
2023-10-02	1,972	1,981	1,954	1,960	46,700	1,960
2023-09-29	1,999	1,999	1,961	1,971	76,800	1,971
2023-09-28	1,998	2,005	1,989	1,995	43,300	1,995
2023-09-27	2,003	2,028	1,998	2,026	53,500	2,026
2023-09-26	2,020	2,020	2,006	2,009	78,600	2,009
2023-09-25	2,025	2,026	2,015	2,021	41,200	2,021
2023-09-22	2,013	2,025	2,005	2,020	64,000	2,020
2023-09-21	2,031	2,033	2,012	2,027	113,800	2,027
2023-09-20	2,061	2,068	2,031	2,035	394,500	2,035
2023-09-19	2,039	2,045	2,030	2,041	114,500	2,041
2023-09-15	2,033	2,057	2,033	2,039	67,900	2,039
2023-09-14	2,052	2,069	2,031	2,036	74,700	2,036
2023-09-13	2,016	2,062	2,007	2,048	208,100	2,048
2023-09-12	2,182	2,202	2,177	2,202	9,700	2,202
2023-09-11	2,146	2,200	2,131	2,179	10,400	2,179
2023-09-08	2,154	2,193	2,123	2,123	16,100	2,123
2023-09-07	2,182	2,218	2,162	2,163	17,600	2,163
2023-09-06	2,214	2,219	2,165	2,210	31,800	2,210
2023-09-05	2,108	2,114	2,093	2,114	6,000	2,114
2023-09-04	2,079	2,108	2,073	2,108	7,800	2,108
2023-09-01	2,078	2,078	2,059	2,068	6,500	2,068
2023-08-31	2,074	2,084	2,072	2,078	5,300	2,078
2023-08-30	2,089	2,096	2,084	2,084	7,900	2,084
2023-08-29	2,075	2,097	2,075	2,097	3,700	2,097
2023-08-28	2,098	2,103	2,080	2,103	5,600	2,103
2023-08-25	2,105	2,105	2,089	2,095	4,300	2,095
2023-08-24	2,071	2,112	2,062	2,105	15,600	2,105
2023-08-23	2,027	2,070	2,027	2,067	4,500	2,067
2023-08-22	2,044	2,052	2,034	2,039	6,200	2,039
2023-08-21	2,012	2,036	2,012	2,028	7,600	2,028
2023-08-18	2,011	2,018	2,000	2,018	7,800	2,018
2023-08-17	2,037	2,037	2,007	2,008	6,400	2,008
2023-08-16	2,020	2,056	2,020	2,037	4,300	2,037
2023-08-15	2,016	2,060	2,015	2,036	5,000	2,036
2023-08-14	2,053	2,058	2,004	2,020	6,200	2,020
2023-08-10	2,042	2,054	2,018	2,054	4,800	2,054
2023-08-09	2,034	2,054	2,030	2,041	9,700	2,041
2023-08-08	2,046	2,065	2,046	2,057	3,300	2,057
2023-08-07	2,030	2,050	2,012	2,050	6,000	2,050
2023-08-04	2,013	2,034	2,012	2,018	3,500	2,018
2023-08-03	2,041	2,050	2,003	2,013	9,000	2,013
2023-08-02	2,070	2,074	2,050	2,056	5,300	2,056
2023-08-01	2,062	2,074	2,052	2,070	7,500	2,070
2023-07-31	2,073	2,077	2,053	2,062	12,100	2,062
2023-07-28	2,067	2,067	2,023	2,023	16,100	2,023
2023-07-27	2,058	2,072	2,056	2,056	5,700	2,056
2023-07-26	2,050	2,092	2,050	2,061	15,100	2,061
2023-07-25	2,065	2,069	2,050	2,050	4,700	2,050
2023-07-24	2,045	2,062	2,042	2,054	7,600	2,054
2023-07-21	2,022	2,048	2,022	2,042	4,600	2,042
2023-07-20	2,053	2,053	2,009	2,022	22,400	2,022
2023-07-19	2,016	2,048	2,016	2,048	17,900	2,048
2023-07-18	1,997	2,021	1,997	2,004	7,700	2,004
2023-07-14	1,993	2,010	1,987	1,991	6,900	1,991
2023-07-13	2,010	2,010	1,987	1,992	7,200	1,992
2023-07-12	2,008	2,008	1,985	1,991	9,600	1,991
2023-07-11	2,006	2,010	1,983	1,983	10,600	1,983
2023-07-10	1,988	2,010	1,977	1,977	11,300	1,977
2023-07-07	2,013	2,013	1,988	1,988	6,500	1,988
2023-07-06	1,996	2,011	1,992	2,011	4,700	2,011
2023-07-05	1,981	2,007	1,981	2,000	6,200	2,000
2023-07-04	2,019	2,019	1,991	2,006	9,300	2,006
2023-07-03	2,006	2,023	2,003	2,009	3,900	2,009
2023-06-30	1,994	2,006	1,984	2,006	9,100	2,006
2023-06-29	2,014	2,015	1,993	2,005	4,300	2,005
2023-06-28	2,007	2,018	1,997	2,016	5,600	2,016
2023-06-27	2,000	2,000	1,974	1,987	7,300	1,987
2023-06-26	1,990	2,003	1,980	1,995	6,900	1,995
2023-06-23	1,995	2,010	1,981	1,990	6,000	1,990
2023-06-22	2,004	2,024	1,990	1,995	11,300	1,995
2023-06-21	2,012	2,027	2,009	2,013	6,800	2,013
2023-06-20	2,021	2,038	2,007	2,031	9,700	2,031
2023-06-19	2,045	2,045	2,022	2,035	7,000	2,035
2023-06-16	2,009	2,021	1,996	2,018	13,000	2,018
2023-06-15	2,020	2,034	2,009	2,009	7,800	2,009
2023-06-14	1,986	2,037	1,986	2,032	12,100	2,032
2023-06-13	1,973	2,007	1,973	2,006	7,500	2,006
2023-06-12	1,986	1,995	1,981	1,981	1,900	1,981
2023-06-09	1,978	1,985	1,966	1,966	8,600	1,966
2023-06-08	1,960	1,975	1,951	1,952	8,000	1,952
2023-06-07	1,994	1,994	1,960	1,961	7,900	1,961
2023-06-06	1,966	1,993	1,966	1,985	2,000	1,985
2023-06-05	1,976	2,002	1,976	1,985	7,700	1,985
2023-06-02	1,933	1,962	1,933	1,951	3,900	1,951
2023-06-01	1,922	1,954	1,922	1,938	6,700	1,938
2023-05-31	1,952	1,989	1,922	1,922	19,000	1,922
2023-05-30	1,990	2,000	1,975	1,975	7,000	1,975
2023-05-29	1,994	2,016	1,985	2,005	9,500	2,005
2023-05-26	2,022	2,038	2,000	2,014	5,900	2,014
2023-05-25	2,054	2,066	2,028	2,028	7,000	2,028
2023-05-24	2,044	2,053	2,044	2,053	1,000	2,053
2023-05-23	2,049	2,061	2,026	2,040	9,000	2,040
2023-05-22	2,050	2,055	2,040	2,053	8,500	2,053
2023-05-19	2,023	2,042	2,002	2,040	5,500	2,040
2023-05-18	2,049	2,049	2,024	2,033	5,700	2,033
2023-05-17	2,038	2,045	2,037	2,039	3,200	2,039
2023-05-16	2,039	2,055	2,027	2,038	4,100	2,038
2023-05-15	2,029	2,050	2,029	2,050	3,200	2,050
2023-05-12	2,013	2,029	1,989	2,029	6,500	2,029
2023-05-11	2,039	2,039	1,997	1,997	5,400	1,997
2023-05-10	2,063	2,063	2,026	2,039	8,400	2,039
2023-05-09	2,027	2,063	2,027	2,057	7,900	2,057
2023-05-08	2,024	2,060	2,024	2,027	7,900	2,027
2023-05-02	2,046	2,049	2,024	2,038	4,000	2,038
2023-05-01	2,057	2,059	2,034	2,046	6,300	2,046
2023-04-28	2,010	2,048	2,010	2,048	4,700	2,048
2023-04-27	2,060	2,060	2,008	2,008	11,600	2,008
2023-04-26	2,032	2,049	2,021	2,049	2,500	2,049
2023-04-25	2,062	2,063	2,026	2,032	5,700	2,032
2023-04-24	2,050	2,050	2,033	2,043	2,000	2,043
2023-04-21	2,050	2,050	2,028	2,045	3,100	2,045
2023-04-20	2,036	2,048	2,012	2,047	7,800	2,047
2023-04-19	2,030	2,061	2,030	2,061	6,000	2,061
2023-04-18	2,021	2,050	2,007	2,050	5,000	2,050
2023-04-17	2,027	2,027	1,997	2,006	4,400	2,006
2023-04-14	2,020	2,027	2,017	2,027	4,200	2,027
2023-04-13	2,011	2,020	2,000	2,020	3,900	2,020
2023-04-12	1,998	2,011	1,992	2,002	4,000	2,002
2023-04-11	1,969	1,998	1,968	1,998	5,800	1,998
2023-04-10	1,964	1,970	1,954	1,969	3,300	1,969
2023-04-07	1,972	1,976	1,941	1,964	6,900	1,964
2023-04-06	1,968	1,989	1,958	1,958	6,100	1,958
2023-04-05	1,984	1,994	1,968	1,973	6,700	1,973
2023-04-04	2,023	2,032	2,001	2,012	11,500	2,012
2023-04-03	2,001	2,025	2,001	2,020	4,600	2,020
2023-03-31	1,993	2,011	1,988	1,996	6,600	1,996
2023-03-30	2,026	2,029	2,005	2,005	8,800	2,005
2023-03-29	2,023	2,066	2,003	2,066	11,600	2,066
2023-03-28	2,001	2,010	1,985	2,007	2,900	2,007
2023-03-27	1,999	2,013	1,993	2,012	5,100	2,012
2023-03-24	1,996	1,996	1,970	1,975	5,800	1,975
2023-03-23	1,974	1,985	1,963	1,980	4,200	1,980
2023-03-22	1,964	1,988	1,964	1,985	5,500	1,985
2023-03-20	2,010	2,010	1,963	1,963	8,600	1,963
2023-03-17	1,991	2,010	1,986	1,996	5,900	1,996
2023-03-16	1,966	1,971	1,952	1,966	5,600	1,966
2023-03-15	1,984	1,990	1,973	1,979	4,000	1,979
2023-03-14	2,000	2,000	1,950	1,960	7,500	1,960
2023-03-13	1,997	2,000	1,971	2,000	6,400	2,000
2023-03-10	2,021	2,029	2,001	2,001	17,700	2,001
2023-03-09	2,051	2,065	2,036	2,048	5,500	2,048
2023-03-08	2,015	2,059	2,015	2,051	5,500	2,051
2023-03-07	2,007	2,042	2,007	2,034	7,100	2,034
2023-03-06	2,000	2,011	2,000	2,005	4,100	2,005
2023-03-03	1,980	2,008	1,980	2,008	7,200	2,008
2023-03-02	2,001	2,002	1,971	1,971	5,100	1,971
2023-03-01	1,978	1,998	1,978	1,990	3,100	1,990
2023-02-28	1,996	2,003	1,981	1,981	6,300	1,981
2023-02-27	1,996	1,996	1,981	1,996	4,000	1,996
2023-02-24	1,958	1,979	1,958	1,977	3,000	1,977
2023-02-22	1,967	1,971	1,955	1,965	2,600	1,965
2023-02-21	1,952	1,976	1,952	1,971	2,700	1,971
2023-02-20	1,970	1,985	1,954	1,954	9,200	1,954
2023-02-17	1,968	1,974	1,951	1,970	3,000	1,970
2023-02-16	1,951	1,969	1,945	1,969	4,600	1,969
2023-02-15	1,982	1,982	1,947	1,947	3,100	1,947
2023-02-14	1,958	1,970	1,952	1,965	4,200	1,965
2023-02-13	1,963	1,963	1,936	1,948	2,700	1,948
2023-02-10	1,915	1,988	1,915	1,966	10,800	1,966
2023-02-09	1,921	1,930	1,921	1,930	600	1,930
2023-02-08	1,921	1,931	1,921	1,927	1,000	1,927
2023-02-07	1,924	1,940	1,924	1,927	1,200	1,927
2023-02-06	1,960	1,960	1,935	1,937	4,700	1,937
2023-02-03	1,923	1,928	1,913	1,920	2,900	1,920
2023-02-02	1,954	1,954	1,935	1,936	6,100	1,936
2023-02-01	1,954	1,955	1,943	1,950	2,000	1,950
2023-01-31	1,915	1,952	1,915	1,935	11,300	1,935
2023-01-30	1,943	1,964	1,888	1,888	15,700	1,888
2023-01-27	1,956	1,958	1,933	1,958	6,800	1,958
2023-01-26	1,952	1,956	1,937	1,950	4,200	1,950
2023-01-25	1,947	1,960	1,941	1,960	3,900	1,960
2023-01-24	1,948	1,950	1,936	1,950	4,500	1,950
2023-01-23	1,948	1,948	1,927	1,940	4,900	1,940
2023-01-20	1,922	1,927	1,916	1,927	6,500	1,927
2023-01-19	1,926	1,941	1,926	1,941	4,000	1,941
2023-01-18	1,893	1,935	1,890	1,935	8,800	1,935
2023-01-17	1,880	1,885	1,879	1,885	3,200	1,885
2023-01-16	1,905	1,915	1,880	1,880	9,800	1,880
2023-01-13	1,927	1,927	1,905	1,905	6,200	1,905
2023-01-12	1,963	1,963	1,929	1,929	5,800	1,929
2023-01-11	1,934	1,965	1,933	1,965	5,100	1,965
2023-01-10	1,944	1,960	1,934	1,934	3,500	1,934
2023-01-06	1,938	1,967	1,938	1,955	4,000	1,955
2023-01-05	1,969	1,974	1,939	1,939	3,900	1,939
2023-01-04	1,998	1,998	1,950	1,950	4,800	1,950

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