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
2022-12-081,9962,0031,9712,00310,1002,003
2022-12-071,9791,9921,9791,9794,6001,979
2022-12-061,9821,9941,9791,9916,6001,991
2022-12-052,0002,0271,9902,0016,2002,001
2022-12-022,0212,0211,9802,00012,4002,000
2022-12-012,0502,0522,0222,0226,9002,022
2022-11-302,0752,0812,0472,0477,9002,047
2022-11-292,1272,1272,0562,05610,7002,056
2022-11-282,1202,1352,1082,1307,8002,130
2022-11-252,1172,1202,1032,1075,5002,107
2022-11-242,1002,1412,1002,1275,3002,127
2022-11-222,1142,1442,1092,11312,9002,113
2022-11-212,0922,1102,0882,10911,5002,109
2022-11-182,0622,0952,0592,09510,6002,095
2022-11-172,0162,0542,0162,0363,5002,036
2022-11-162,0182,0212,0072,0164,2002,016
2022-11-152,0312,0312,0202,0241,7002,024
2022-11-142,0252,0322,0152,0153,7002,015
2022-11-112,0702,0702,0152,0328,8002,032
2022-11-102,0572,0842,0272,02712,5002,027
2022-11-092,0552,0972,0352,09526,3002,095
2022-11-082,0442,0652,0222,06215,0002,062
2022-11-072,0082,0321,9892,02414,3002,024
2022-11-042,0612,0612,0232,02611,6002,026
2022-11-022,0702,1412,0302,08146,9002,081
2022-11-012,0552,0692,0252,0338,5002,033
2022-10-311,9802,0671,9802,06518,8002,065
2022-10-281,9792,0061,9572,00677,6002,006
2022-10-272,0252,0251,9812,00110,4002,001
2022-10-261,9712,0051,9712,0049,4002,004
2022-10-251,9501,9711,9421,97110,9001,971
2022-10-241,9901,9901,9441,9448,4001,944
2022-10-211,9952,0101,9731,9737,9001,973
2022-10-202,0242,0241,9962,01412,7002,014
2022-10-192,0222,0252,0012,0258,0002,025
2022-10-181,9901,9991,9711,9968,0001,996
2022-10-171,9932,0091,9701,98510,0001,985
2022-10-141,9742,0281,9741,99119,9001,991
2022-10-131,9801,9821,9561,97111,0001,971
2022-10-122,0002,0001,9611,99411,0001,994
2022-10-112,0202,0651,9982,00413,8002,004
2022-10-072,0322,0642,0322,0549,9002,054
2022-10-062,0392,0662,0352,06515,1002,065
2022-10-052,0402,0452,0202,0388,6002,038
2022-10-042,0302,0452,0172,03911,3002,039
2022-10-031,9932,0051,9602,0059,7002,005
2022-09-301,9392,0001,9391,96714,1001,967
2022-09-291,9111,9851,9111,97610,7001,976
2022-09-281,9261,9321,8951,92118,5001,921
2022-09-271,9481,9481,9221,9228,0001,922
2022-09-261,9751,9751,9251,93120,4001,931
2022-09-221,9931,9931,9681,96814,1001,968
2022-09-211,9971,9981,9821,9936,1001,993
2022-09-202,0072,0071,9861,99311,7001,993
2022-09-161,9911,9961,9781,98216,9001,982
2022-09-152,0122,0131,9911,99120,3001,991
2022-09-142,0182,0332,0062,0109,3002,010
2022-09-132,0202,0392,0202,0314,4002,031
2022-09-122,0302,0382,0212,0226,4002,022
2022-09-092,0142,0382,0142,0389,5002,038
2022-09-082,0372,0372,0142,02912,2002,029
2022-09-072,0352,0402,0312,0329,5002,032
2022-09-062,0412,0712,0302,03314,6002,033
2022-09-052,0872,0872,0402,04114,2002,041
2022-09-022,0702,0822,0622,08013,1002,080
2022-09-012,0902,0902,0562,06012,9002,060
2022-08-312,1312,1312,0922,0923,9002,092
2022-08-302,1202,1202,0962,1203,7002,120
2022-08-292,1102,1322,1012,12110,7002,121
2022-08-262,0872,1192,0872,1175,7002,117
2022-08-252,0702,0932,0702,0825,8002,082
2022-08-242,0892,0952,0722,0746,1002,074
2022-08-232,1252,1252,0882,0884,9002,088
2022-08-222,1052,1292,0722,12611,2002,126
2022-08-192,0972,1012,0852,1017,4002,101
2022-08-182,1202,1282,0822,0827,5002,082
2022-08-172,1062,1472,1042,13413,0002,134
2022-08-162,0802,0992,0602,08510,9002,085
2022-08-152,0992,1002,0752,0889,7002,088
2022-08-122,1052,1212,0702,09510,2002,095
2022-08-102,1002,1002,0602,0717,6002,071
2022-08-092,1542,1542,0902,09019,9002,090
2022-08-082,1482,1562,1332,1417,8002,141
2022-08-052,0922,1522,0922,1479,5002,147
2022-08-042,1012,1212,0912,1076,7002,107
2022-08-032,1112,1142,0952,1036,3002,103
2022-08-022,1442,1492,1162,1168,3002,116
2022-08-012,1652,1702,1282,1709,5002,170
2022-07-292,1802,1802,1342,1438,6002,143
2022-07-282,1682,1992,1372,19219,9002,192
2022-07-272,1552,1692,1312,1319,1002,131
2022-07-262,1692,1942,1662,1943,2002,194
2022-07-252,1992,1992,1702,1762,4002,176
2022-07-222,2162,2182,1882,2027,7002,202
2022-07-212,1862,2302,1862,2163,7002,216
2022-07-202,1982,2162,1832,20619,6002,206
2022-07-192,1992,2042,1432,20213,0002,202
2022-07-152,1822,1992,1422,17810,0002,178
2022-07-142,1392,1702,1342,1537,0002,153
2022-07-132,1612,1702,1262,12712,8002,127
2022-07-122,1692,1692,1142,11410,4002,114
2022-07-112,0932,1692,0932,16914,7002,169
2022-07-082,1252,1392,0862,09314,8002,093
2022-07-072,1782,1782,1142,1286,3002,128
2022-07-062,1552,1792,1322,1786,7002,178
2022-07-052,1942,2002,1422,1658,1002,165
2022-07-042,1362,1792,1232,1787,9002,178
2022-07-012,1432,1432,0942,1177,0002,117
2022-06-302,1032,1682,1032,14511,0002,145
2022-06-292,1522,1892,1112,1119,7002,111
2022-06-282,1272,1522,1232,1526,7002,152
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