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 |
---|---|---|---|---|---|---|
2023-06-02 | 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