4538 扶桑薬品工業(株) の時系列データ [2024年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2024-04-24	2,215	2,242	2,215	2,231	12,700	2,231
2024-04-23	2,240	2,240	2,209	2,211	3,700	2,211
2024-04-22	2,199	2,222	2,199	2,208	11,500	2,208
2024-04-19	2,233	2,233	2,163	2,199	18,600	2,199
2024-04-18	2,206	2,233	2,205	2,233	8,100	2,233
2024-04-17	2,242	2,242	2,190	2,190	9,000	2,190
2024-04-16	2,239	2,242	2,202	2,206	11,300	2,206
2024-04-15	2,223	2,239	2,222	2,239	5,500	2,239
2024-04-12	2,248	2,248	2,218	2,238	13,000	2,238
2024-04-11	2,197	2,246	2,197	2,246	11,200	2,246
2024-04-10	2,194	2,229	2,188	2,214	6,200	2,214
2024-04-09	2,177	2,217	2,177	2,201	8,100	2,201
2024-04-08	2,178	2,197	2,153	2,186	9,400	2,186
2024-04-05	2,148	2,177	2,140	2,175	7,900	2,175
2024-04-04	2,163	2,168	2,146	2,164	11,100	2,164
2024-04-03	2,126	2,169	2,126	2,162	14,900	2,162
2024-04-02	2,152	2,158	2,126	2,142	23,100	2,142
2024-04-01	2,201	2,201	2,164	2,164	12,300	2,164
2024-03-29	2,198	2,220	2,195	2,201	11,500	2,201
2024-03-28	2,324	2,324	2,181	2,182	42,600	2,182
2024-03-27	2,350	2,363	2,338	2,358	124,300	2,358
2024-03-26	2,309	2,344	2,309	2,344	16,900	2,344
2024-03-25	2,320	2,345	2,314	2,319	18,200	2,319
2024-03-22	2,332	2,342	2,317	2,325	13,300	2,325
2024-03-21	2,350	2,350	2,326	2,332	17,700	2,332
2024-03-19	2,317	2,334	2,303	2,327	28,800	2,327
2024-03-18	2,329	2,346	2,313	2,320	22,200	2,320
2024-03-15	2,315	2,339	2,302	2,320	39,800	2,320
2024-03-14	2,280	2,315	2,265	2,315	17,000	2,315
2024-03-13	2,285	2,298	2,260	2,289	16,900	2,289
2024-03-12	2,254	2,281	2,241	2,281	11,200	2,281
2024-03-11	2,300	2,300	2,242	2,270	22,700	2,270
2024-03-08	2,273	2,318	2,273	2,318	23,700	2,318
2024-03-07	2,300	2,320	2,290	2,298	22,500	2,298
2024-03-06	2,241	2,299	2,233	2,299	51,900	2,299
2024-03-05	2,223	2,253	2,223	2,242	10,200	2,242
2024-03-04	2,245	2,249	2,221	2,239	14,700	2,239
2024-03-01	2,245	2,250	2,216	2,250	27,800	2,250
2024-02-29	2,262	2,285	2,243	2,264	25,200	2,264
2024-02-28	2,284	2,309	2,255	2,261	24,800	2,261
2024-02-27	2,255	2,290	2,255	2,276	20,900	2,276
2024-02-26	2,214	2,257	2,214	2,255	23,600	2,255
2024-02-22	2,210	2,222	2,198	2,214	11,300	2,214
2024-02-21	2,186	2,214	2,182	2,210	11,500	2,210
2024-02-20	2,212	2,229	2,199	2,206	19,500	2,206
2024-02-19	2,173	2,214	2,173	2,212	16,700	2,212
2024-02-16	2,145	2,173	2,136	2,164	17,100	2,164
2024-02-15	2,127	2,147	2,116	2,145	16,100	2,145
2024-02-14	2,166	2,172	2,116	2,136	25,800	2,136
2024-02-13	2,193	2,256	2,066	2,155	117,500	2,155
2024-02-09	2,194	2,208	2,184	2,192	12,400	2,192
2024-02-08	2,216	2,216	2,173	2,201	17,700	2,201
2024-02-07	2,189	2,227	2,189	2,212	45,000	2,212
2024-02-06	2,175	2,206	2,159	2,186	39,000	2,186
2024-02-05	2,180	2,183	2,156	2,179	35,100	2,179
2024-02-02	2,197	2,197	2,175	2,180	23,800	2,180
2024-02-01	2,190	2,211	2,187	2,197	15,900	2,197
2024-01-31	2,194	2,209	2,176	2,209	14,700	2,209
2024-01-30	2,221	2,233	2,186	2,190	26,700	2,190
2024-01-29	2,232	2,255	2,223	2,233	17,400	2,233
2024-01-26	2,210	2,230	2,198	2,222	24,800	2,222
2024-01-25	2,188	2,216	2,188	2,214	19,700	2,214
2024-01-24	2,203	2,229	2,187	2,201	29,000	2,201
2024-01-23	2,219	2,222	2,188	2,212	35,500	2,212
2024-01-22	2,235	2,260	2,212	2,224	36,900	2,224
2024-01-19	2,257	2,269	2,215	2,232	46,500	2,232
2024-01-18	2,218	2,252	2,209	2,243	48,600	2,243
2024-01-17	2,144	2,268	2,144	2,211	122,700	2,211
2024-01-16	2,120	2,170	2,080	2,153	149,400	2,153
2024-01-15	1,970	2,130	1,967	2,124	326,800	2,124
2024-01-12	1,997	1,997	1,960	1,970	39,800	1,970
2024-01-11	1,986	1,997	1,978	1,996	43,200	1,996
2024-01-10	1,956	1,995	1,955	1,975	41,200	1,975
2024-01-09	1,925	1,956	1,925	1,953	40,500	1,953
2024-01-05	1,903	1,921	1,903	1,920	27,400	1,920
2024-01-04	1,898	1,909	1,888	1,909	23,100	1,909

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