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
2023-06-021,9331,9621,9331,9513,9001,951
2023-06-011,9221,9541,9221,9386,7001,938
2023-05-311,9521,9891,9221,92219,0001,922
2023-05-301,9902,0001,9751,9757,0001,975
2023-05-291,9942,0161,9852,0059,5002,005
2023-05-262,0222,0382,0002,0145,9002,014
2023-05-252,0542,0662,0282,0287,0002,028
2023-05-242,0442,0532,0442,0531,0002,053
2023-05-232,0492,0612,0262,0409,0002,040
2023-05-222,0502,0552,0402,0538,5002,053
2023-05-192,0232,0422,0022,0405,5002,040
2023-05-182,0492,0492,0242,0335,7002,033
2023-05-172,0382,0452,0372,0393,2002,039
2023-05-162,0392,0552,0272,0384,1002,038
2023-05-152,0292,0502,0292,0503,2002,050
2023-05-122,0132,0291,9892,0296,5002,029
2023-05-112,0392,0391,9971,9975,4001,997
2023-05-102,0632,0632,0262,0398,4002,039
2023-05-092,0272,0632,0272,0577,9002,057
2023-05-082,0242,0602,0242,0277,9002,027
2023-05-022,0462,0492,0242,0384,0002,038
2023-05-012,0572,0592,0342,0466,3002,046
2023-04-282,0102,0482,0102,0484,7002,048
2023-04-272,0602,0602,0082,00811,6002,008
2023-04-262,0322,0492,0212,0492,5002,049
2023-04-252,0622,0632,0262,0325,7002,032
2023-04-242,0502,0502,0332,0432,0002,043
2023-04-212,0502,0502,0282,0453,1002,045
2023-04-202,0362,0482,0122,0477,8002,047
2023-04-192,0302,0612,0302,0616,0002,061
2023-04-182,0212,0502,0072,0505,0002,050
2023-04-172,0272,0271,9972,0064,4002,006
2023-04-142,0202,0272,0172,0274,2002,027
2023-04-132,0112,0202,0002,0203,9002,020
2023-04-121,9982,0111,9922,0024,0002,002
2023-04-111,9691,9981,9681,9985,8001,998
2023-04-101,9641,9701,9541,9693,3001,969
2023-04-071,9721,9761,9411,9646,9001,964
2023-04-061,9681,9891,9581,9586,1001,958
2023-04-051,9841,9941,9681,9736,7001,973
2023-04-042,0232,0322,0012,01211,5002,012
2023-04-032,0012,0252,0012,0204,6002,020
2023-03-311,9932,0111,9881,9966,6001,996
2023-03-302,0262,0292,0052,0058,8002,005
2023-03-292,0232,0662,0032,06611,6002,066
2023-03-282,0012,0101,9852,0072,9002,007
2023-03-271,9992,0131,9932,0125,1002,012
2023-03-241,9961,9961,9701,9755,8001,975
2023-03-231,9741,9851,9631,9804,2001,980
2023-03-221,9641,9881,9641,9855,5001,985
2023-03-202,0102,0101,9631,9638,6001,963
2023-03-171,9912,0101,9861,9965,9001,996
2023-03-161,9661,9711,9521,9665,6001,966
2023-03-151,9841,9901,9731,9794,0001,979
2023-03-142,0002,0001,9501,9607,5001,960
2023-03-131,9972,0001,9712,0006,4002,000
2023-03-102,0212,0292,0012,00117,7002,001
2023-03-092,0512,0652,0362,0485,5002,048
2023-03-082,0152,0592,0152,0515,5002,051
2023-03-072,0072,0422,0072,0347,1002,034
2023-03-062,0002,0112,0002,0054,1002,005
2023-03-031,9802,0081,9802,0087,2002,008
2023-03-022,0012,0021,9711,9715,1001,971
2023-03-011,9781,9981,9781,9903,1001,990
2023-02-281,9962,0031,9811,9816,3001,981
2023-02-271,9961,9961,9811,9964,0001,996
2023-02-241,9581,9791,9581,9773,0001,977
2023-02-221,9671,9711,9551,9652,6001,965
2023-02-211,9521,9761,9521,9712,7001,971
2023-02-201,9701,9851,9541,9549,2001,954
2023-02-171,9681,9741,9511,9703,0001,970
2023-02-161,9511,9691,9451,9694,6001,969
2023-02-151,9821,9821,9471,9473,1001,947
2023-02-141,9581,9701,9521,9654,2001,965
2023-02-131,9631,9631,9361,9482,7001,948
2023-02-101,9151,9881,9151,96610,8001,966
2023-02-091,9211,9301,9211,9306001,930
2023-02-081,9211,9311,9211,9271,0001,927
2023-02-071,9241,9401,9241,9271,2001,927
2023-02-061,9601,9601,9351,9374,7001,937
2023-02-031,9231,9281,9131,9202,9001,920
2023-02-021,9541,9541,9351,9366,1001,936
2023-02-011,9541,9551,9431,9502,0001,950
2023-01-311,9151,9521,9151,93511,3001,935
2023-01-301,9431,9641,8881,88815,7001,888
2023-01-271,9561,9581,9331,9586,8001,958
2023-01-261,9521,9561,9371,9504,2001,950
2023-01-251,9471,9601,9411,9603,9001,960
2023-01-241,9481,9501,9361,9504,5001,950
2023-01-231,9481,9481,9271,9404,9001,940
2023-01-201,9221,9271,9161,9276,5001,927
2023-01-191,9261,9411,9261,9414,0001,941
2023-01-181,8931,9351,8901,9358,8001,935
2023-01-171,8801,8851,8791,8853,2001,885
2023-01-161,9051,9151,8801,8809,8001,880
2023-01-131,9271,9271,9051,9056,2001,905
2023-01-121,9631,9631,9291,9295,8001,929
2023-01-111,9341,9651,9331,9655,1001,965
2023-01-101,9441,9601,9341,9343,5001,934
2023-01-061,9381,9671,9381,9554,0001,955
2023-01-051,9691,9741,9391,9393,9001,939
2023-01-041,9981,9981,9501,9504,8001,950

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