4538 扶桑薬品工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-042,3652,3652,3162,3363,3002,336
2021-08-032,4122,4132,3372,3566,2002,356
2021-08-022,3742,4142,3652,4126,0002,412
2021-07-302,3962,3962,3352,3358,3002,335
2021-07-292,3702,4192,3702,41910,1002,419
2021-07-282,3622,3662,3462,3664,1002,366
2021-07-272,3422,3472,3142,3478,6002,347
2021-07-262,2872,3072,2592,3058,8002,305
2021-07-212,2502,2532,2322,2374,7002,237
2021-07-202,3172,3172,2432,25215,6002,252
2021-07-192,3062,3262,2852,32310,7002,323
2021-07-162,3102,3212,2992,3066,7002,306
2021-07-152,3052,3052,2832,2883,9002,288
2021-07-142,2852,3152,2852,3053,6002,305
2021-07-132,2532,3202,2462,3209,8002,320
2021-07-122,2242,2372,2012,23713,7002,237
2021-07-092,1802,2072,1702,19427,0002,194
2021-07-082,2452,2452,1912,19113,4002,191
2021-07-072,1912,2262,1912,2117,1002,211
2021-07-062,2312,2392,2002,2185,5002,218
2021-07-052,2632,2662,2022,20212,6002,202
2021-07-022,2842,2902,2492,2537,8002,253
2021-07-012,2502,2872,2422,27514,1002,275
2021-06-302,2762,2812,2562,25613,0002,256
2021-06-292,2742,2822,2552,2588,0002,258
2021-06-282,3242,3242,2852,30012,3002,300
2021-06-252,2762,2902,2632,2906,1002,290
2021-06-242,2672,2792,2362,24410,1002,244
2021-06-232,2752,2912,2702,2786,5002,278
2021-06-222,2182,3122,2182,29615,0002,296
2021-06-212,1892,2182,1702,18829,7002,188
2021-06-182,3052,3172,1942,19432,3002,194
2021-06-172,2862,3332,2802,3036,4002,303
2021-06-162,3012,3092,2722,28111,1002,281
2021-06-152,3472,3472,3022,32210,4002,322
2021-06-142,3482,3492,3142,3474,4002,347
2021-06-112,3222,3592,3162,32213,2002,322
2021-06-102,3022,3462,2842,32210,0002,322
2021-06-092,2962,3212,2772,3128,8002,312
2021-06-082,2692,2942,2692,2885,4002,288
2021-06-072,2982,2982,2472,2698,5002,269
2021-06-042,2442,2982,2442,26712,1002,267
2021-06-032,2622,2702,2282,27017,0002,270
2021-06-022,2262,2752,2262,23814,2002,238
2021-06-012,2332,2362,1802,22624,6002,226
2021-05-312,2182,2342,2002,20414,9002,204
2021-05-282,2372,2522,2032,22716,5002,227
2021-05-272,2802,2802,2432,2436,6002,243
2021-05-262,2332,2582,2232,24113,6002,241
2021-05-252,2992,3072,2442,25515,3002,255
2021-05-242,3322,3532,2912,30915,1002,309
2021-05-212,3452,3662,3062,33221,4002,332
2021-05-202,3212,3602,2982,34516,5002,345
2021-05-192,3052,3262,2842,32014,7002,320
2021-05-182,3022,3262,2792,30911,9002,309
2021-05-172,3242,3362,2662,30224,7002,302
2021-05-142,2752,3802,2572,33316,2002,333
2021-05-132,3002,3002,2222,22231,1002,222
2021-05-122,4382,4392,3032,30345,0002,303
2021-05-112,4822,4822,4022,40411,0002,404
2021-05-102,4582,4862,4582,4776,7002,477
2021-05-072,4412,4752,4162,47012,0002,470
2021-05-062,3632,4402,3632,41515,0002,415
2021-04-302,4012,4162,3632,36315,2002,363
2021-04-282,4332,4422,4012,40116,0002,401
2021-04-272,4732,4732,4382,44011,0002,440
2021-04-262,4812,4812,4382,45213,8002,452
2021-04-232,4892,5182,4662,47921,7002,479
2021-04-222,4702,5242,4702,51217,5002,512
2021-04-212,5122,5162,4512,45120,0002,451
2021-04-202,5572,5652,5172,51911,3002,519
2021-04-192,5242,5602,5182,56010,4002,560
2021-04-162,5652,5652,5202,5208,1002,520
2021-04-152,5342,5592,5212,5594,7002,559
2021-04-142,5112,5352,5022,53411,1002,534
2021-04-132,5442,5442,5122,5298,0002,529
2021-04-122,5242,5272,5022,5196,9002,519
2021-04-092,5032,5312,4952,49526,5002,495
2021-04-082,5622,5622,5022,50330,5002,503
2021-04-072,5062,5702,5062,56219,2002,562
2021-04-062,5422,5602,5072,50929,0002,509
2021-04-052,5472,5732,5292,54117,8002,541
2021-04-022,5652,5802,5382,5456,9002,545
2021-04-012,5552,5642,5292,55611,2002,556
2021-03-312,5732,5812,5412,54516,5002,545
2021-03-302,6132,6522,5602,58325,7002,583
2021-03-292,6902,6922,6272,67719,9002,677
2021-03-262,6402,6622,6232,64813,3002,648
2021-03-252,5972,5982,5542,59518,8002,595
2021-03-242,6222,6382,5622,56616,9002,566
2021-03-232,6802,7002,6322,63419,1002,634
2021-03-222,6712,7142,6512,68725,7002,687
2021-03-192,7002,7172,6822,68424,4002,684
2021-03-182,6902,7182,6622,70022,5002,700
2021-03-172,6932,6932,6582,68812,7002,688
2021-03-162,7002,7082,6722,69410,9002,694
2021-03-152,6192,7352,6122,72524,7002,725
2021-03-122,6232,6232,5722,59120,6002,591
2021-03-112,6002,6582,5882,62317,1002,623
2021-03-102,6042,6462,5752,59416,5002,594
2021-03-092,5792,6362,5792,63018,9002,630
2021-03-082,5852,6312,5602,57924,6002,579
2021-03-052,5352,5902,5132,59022,3002,590
2021-03-042,5662,5662,5182,55616,9002,556
2021-03-032,5562,5932,5342,58520,2002,585
2021-03-022,5562,5902,5382,56814,8002,568
2021-03-012,5252,5882,5132,57419,2002,574
2021-02-262,5372,5692,5092,52528,8002,525
2021-02-252,5622,5802,5132,55130,0002,551
2021-02-242,6412,6412,5522,56424,8002,564
2021-02-222,6482,6732,6482,6548,1002,654
2021-02-192,6402,6702,6282,64818,2002,648
2021-02-182,6942,7102,6152,64028,6002,640
2021-02-172,7242,7352,6912,70713,6002,707
2021-02-162,7202,7392,6802,73312,1002,733
2021-02-152,6582,7252,6582,72012,5002,720
2021-02-122,7432,7432,6812,69311,5002,693
2021-02-102,7812,7812,7112,71119,3002,711
2021-02-092,8592,8902,7102,77951,4002,779
2021-02-082,7842,7892,7532,78920,9002,789
2021-02-052,7362,7712,7102,75014,8002,750
2021-02-042,6822,7382,6822,71910,7002,719
2021-02-032,7032,7122,6762,68712,0002,687
2021-02-022,6482,7142,6332,70318,0002,703
2021-02-012,6052,6692,5912,64715,3002,647
2021-01-292,6092,6802,5792,63329,1002,633
2021-01-282,5912,6772,5502,63763,8002,637
2021-01-272,6012,6682,5902,60139,7002,601
2021-01-262,6222,6352,5902,61322,1002,613
2021-01-252,6612,6612,6072,62122,6002,621
2021-01-222,6742,7002,6312,65926,0002,659
2021-01-212,5822,6722,5822,67217,4002,672
2021-01-202,6502,6592,5812,60027,0002,600
2021-01-192,7202,7202,6482,67717,6002,677
2021-01-182,6842,7202,6472,71715,7002,717
2021-01-152,6662,6752,6212,66115,6002,661
2021-01-142,7292,7292,6502,67214,8002,672
2021-01-132,7492,7492,6812,69217,9002,692
2021-01-122,7642,7642,7082,74911,6002,749
2021-01-082,7352,7862,7032,76613,5002,766
2021-01-072,6502,7352,6482,73514,1002,735
2021-01-062,6792,7092,6472,6509,1002,650
2021-01-052,7392,7392,6292,62913,8002,629
2021-01-042,8052,8052,7052,71011,0002,710

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