4538 扶桑薬品工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-272,1522,1522,1072,1489,3002,148
2022-06-242,1542,1542,1102,1228,3002,122
2022-06-232,1182,1642,1162,1549,9002,154
2022-06-222,0922,1182,0812,1187,2002,118
2022-06-212,0872,0932,0612,0666,9002,066
2022-06-202,1502,1502,0492,05816,3002,058
2022-06-172,1192,1582,1072,12215,5002,122
2022-06-162,1512,1622,1242,1324,8002,132
2022-06-152,1852,1852,1232,1237,8002,123
2022-06-142,1272,1982,0872,18519,1002,185
2022-06-132,1172,1322,0962,12710,9002,127
2022-06-102,1612,1762,1202,1279,2002,127
2022-06-092,2022,2212,2002,2047,9002,204
2022-06-082,1762,2062,1672,19811,5002,198
2022-06-072,1442,1762,1262,1768,6002,176
2022-06-062,1062,1392,0972,1268,5002,126
2022-06-032,1412,1452,0942,0944,6002,094
2022-06-022,1912,1912,1352,1419,8002,141
2022-06-012,1952,2312,1952,2126,1002,212
2022-05-312,2602,2772,1962,21313,8002,213
2022-05-302,1962,2572,1662,25718,4002,257
2022-05-272,1912,2012,1542,18810,4002,188
2022-05-262,1532,1582,1282,1508,7002,150
2022-05-252,1582,1682,1332,1346,5002,134
2022-05-242,2352,2352,1522,15810,6002,158
2022-05-232,1392,2272,1392,22612,6002,226
2022-05-202,1662,1662,1132,13217,0002,132
2022-05-192,1352,1732,1252,15610,7002,156
2022-05-182,1062,1342,1062,1202,3002,120
2022-05-172,1232,1522,1002,10510,1002,105
2022-05-162,1282,1542,1002,1058,2002,105
2022-05-132,0522,1162,0502,1167,2002,116
2022-05-122,1092,1092,0502,05510,4002,055
2022-05-112,1082,1302,0912,1096,0002,109
2022-05-102,0912,1322,0732,1076,0002,107
2022-05-092,1392,1502,0912,0918,2002,091
2022-05-062,1382,1382,1102,1355,3002,135
2022-05-022,1102,1492,0942,13810,2002,138
2022-04-282,0382,1552,0382,1419,7002,141
2022-04-272,0712,0712,0142,01918,2002,019
2022-04-262,0662,1072,0582,07410,9002,074
2022-04-252,0532,0862,0512,07611,1002,076
2022-04-222,1442,1522,0822,08213,0002,082
2022-04-212,1582,1792,1552,1763,6002,176
2022-04-202,1752,1802,1412,1739,9002,173
2022-04-192,1202,1522,0902,1519,4002,151
2022-04-182,1322,1322,0882,1147,8002,114
2022-04-152,1802,1802,1262,1603,8002,160
2022-04-142,1592,1882,1272,1856,7002,185
2022-04-132,0592,1222,0432,11013,4002,110
2022-04-122,1002,1122,0622,0629,4002,062
2022-04-112,1442,1442,1002,1186,8002,118
2022-04-082,1342,1442,1032,14411,8002,144
2022-04-072,1512,1512,1002,13811,6002,138
2022-04-062,1812,2112,1502,1515,7002,151
2022-04-052,1842,2302,1842,1955,6002,195
2022-04-042,2232,2312,1822,1825,8002,182
2022-04-012,1732,2362,1422,2238,2002,223
2022-03-312,1802,2042,1552,18611,2002,186
2022-03-302,2452,2452,1622,19811,0002,198
2022-03-292,2102,2752,1802,27513,8002,275
2022-03-282,2702,2702,1902,2109,0002,210
2022-03-252,2362,2462,1902,24612,1002,246
2022-03-242,1832,2632,1362,26316,4002,263
2022-03-232,1742,2532,1472,18520,2002,185
2022-03-222,0902,1892,0802,16838,5002,168
2022-03-182,1592,1602,0022,00242,8002,002
2022-03-172,1222,1652,1222,15417,5002,154
2022-03-162,1372,1602,1112,11214,8002,112
2022-03-152,1382,1512,1002,13511,7002,135
2022-03-142,1642,1892,1172,1177,7002,117
2022-03-112,1452,1882,1322,15116,9002,151
2022-03-102,1842,2882,1842,2887,9002,288
2022-03-092,1652,2022,1352,1357,3002,135
2022-03-082,1782,2332,1452,17816,9002,178
2022-03-072,3472,3472,2052,20510,5002,205
2022-03-042,3092,3562,2872,3477,2002,347
2022-03-032,3982,4032,3222,3226,3002,322
2022-03-022,3402,3912,3402,3726,0002,372
2022-03-012,3742,3742,3242,3426,8002,342
2022-02-282,3202,3692,2942,3578,7002,357
2022-02-252,3002,3992,2232,2919,9002,291
2022-02-242,2472,3082,2472,3088,6002,308
2022-02-222,3042,3092,2802,2975,0002,297
2022-02-212,3462,3462,2922,3156,9002,315
2022-02-182,3282,3532,2972,3531,7002,353
2022-02-172,3482,3592,3292,3304,5002,330
2022-02-162,2642,3482,2642,3486,0002,348
2022-02-152,1852,2892,1852,26413,0002,264
2022-02-142,2672,2672,1622,20010,3002,200
2022-02-102,2922,2922,2482,2673,5002,267
2022-02-092,2402,3072,2402,2929,6002,292
2022-02-082,2652,2692,2172,2375,2002,237
2022-02-072,2022,3152,1772,24611,4002,246
2022-02-042,1972,2032,1092,19912,4002,199
2022-02-032,1542,1882,1492,1888,3002,188
2022-02-022,0962,1542,0902,15419,8002,154
2022-02-012,0982,1092,0822,09113,5002,091
2022-01-312,0982,1262,0802,10018,4002,100
2022-01-282,0642,1382,0642,09810,0002,098
2022-01-272,1982,1982,0702,07011,5002,070
2022-01-262,2052,2052,1572,1656,9002,165
2022-01-252,1992,2062,1732,1836,4002,183
2022-01-242,2002,2292,1562,22512,5002,225
2022-01-212,2592,2592,2082,22511,3002,225
2022-01-202,2842,3072,2702,27010,1002,270
2022-01-192,3232,3262,2692,28410,9002,284
2022-01-182,3772,3782,3122,3245,4002,324
2022-01-172,4182,4182,3732,3773,3002,377
2022-01-142,4682,4682,4122,42310,0002,423
2022-01-132,5072,5072,4502,4607,3002,460
2022-01-122,5072,5202,4972,5173,8002,517
2022-01-112,5072,5122,4742,4934,1002,493
2022-01-072,5252,5342,4662,5076,1002,507
2022-01-062,5772,5772,4752,4755,8002,475
2022-01-052,6072,6072,5572,5775,3002,577
2022-01-042,6002,6102,5802,6073,6002,607

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