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
2023-06-02	1,933	1,962	1,933	1,951	3,900	1,951
2023-06-01	1,922	1,954	1,922	1,938	6,700	1,938
2023-05-31	1,952	1,989	1,922	1,922	19,000	1,922
2023-05-30	1,990	2,000	1,975	1,975	7,000	1,975
2023-05-29	1,994	2,016	1,985	2,005	9,500	2,005
2023-05-26	2,022	2,038	2,000	2,014	5,900	2,014
2023-05-25	2,054	2,066	2,028	2,028	7,000	2,028
2023-05-24	2,044	2,053	2,044	2,053	1,000	2,053
2023-05-23	2,049	2,061	2,026	2,040	9,000	2,040
2023-05-22	2,050	2,055	2,040	2,053	8,500	2,053
2023-05-19	2,023	2,042	2,002	2,040	5,500	2,040
2023-05-18	2,049	2,049	2,024	2,033	5,700	2,033
2023-05-17	2,038	2,045	2,037	2,039	3,200	2,039
2023-05-16	2,039	2,055	2,027	2,038	4,100	2,038
2023-05-15	2,029	2,050	2,029	2,050	3,200	2,050
2023-05-12	2,013	2,029	1,989	2,029	6,500	2,029
2023-05-11	2,039	2,039	1,997	1,997	5,400	1,997
2023-05-10	2,063	2,063	2,026	2,039	8,400	2,039
2023-05-09	2,027	2,063	2,027	2,057	7,900	2,057
2023-05-08	2,024	2,060	2,024	2,027	7,900	2,027
2023-05-02	2,046	2,049	2,024	2,038	4,000	2,038
2023-05-01	2,057	2,059	2,034	2,046	6,300	2,046
2023-04-28	2,010	2,048	2,010	2,048	4,700	2,048
2023-04-27	2,060	2,060	2,008	2,008	11,600	2,008
2023-04-26	2,032	2,049	2,021	2,049	2,500	2,049
2023-04-25	2,062	2,063	2,026	2,032	5,700	2,032
2023-04-24	2,050	2,050	2,033	2,043	2,000	2,043
2023-04-21	2,050	2,050	2,028	2,045	3,100	2,045
2023-04-20	2,036	2,048	2,012	2,047	7,800	2,047
2023-04-19	2,030	2,061	2,030	2,061	6,000	2,061
2023-04-18	2,021	2,050	2,007	2,050	5,000	2,050
2023-04-17	2,027	2,027	1,997	2,006	4,400	2,006
2023-04-14	2,020	2,027	2,017	2,027	4,200	2,027
2023-04-13	2,011	2,020	2,000	2,020	3,900	2,020
2023-04-12	1,998	2,011	1,992	2,002	4,000	2,002
2023-04-11	1,969	1,998	1,968	1,998	5,800	1,998
2023-04-10	1,964	1,970	1,954	1,969	3,300	1,969
2023-04-07	1,972	1,976	1,941	1,964	6,900	1,964
2023-04-06	1,968	1,989	1,958	1,958	6,100	1,958
2023-04-05	1,984	1,994	1,968	1,973	6,700	1,973
2023-04-04	2,023	2,032	2,001	2,012	11,500	2,012
2023-04-03	2,001	2,025	2,001	2,020	4,600	2,020
2023-03-31	1,993	2,011	1,988	1,996	6,600	1,996
2023-03-30	2,026	2,029	2,005	2,005	8,800	2,005
2023-03-29	2,023	2,066	2,003	2,066	11,600	2,066
2023-03-28	2,001	2,010	1,985	2,007	2,900	2,007
2023-03-27	1,999	2,013	1,993	2,012	5,100	2,012
2023-03-24	1,996	1,996	1,970	1,975	5,800	1,975
2023-03-23	1,974	1,985	1,963	1,980	4,200	1,980
2023-03-22	1,964	1,988	1,964	1,985	5,500	1,985
2023-03-20	2,010	2,010	1,963	1,963	8,600	1,963
2023-03-17	1,991	2,010	1,986	1,996	5,900	1,996
2023-03-16	1,966	1,971	1,952	1,966	5,600	1,966
2023-03-15	1,984	1,990	1,973	1,979	4,000	1,979
2023-03-14	2,000	2,000	1,950	1,960	7,500	1,960
2023-03-13	1,997	2,000	1,971	2,000	6,400	2,000
2023-03-10	2,021	2,029	2,001	2,001	17,700	2,001
2023-03-09	2,051	2,065	2,036	2,048	5,500	2,048
2023-03-08	2,015	2,059	2,015	2,051	5,500	2,051
2023-03-07	2,007	2,042	2,007	2,034	7,100	2,034
2023-03-06	2,000	2,011	2,000	2,005	4,100	2,005
2023-03-03	1,980	2,008	1,980	2,008	7,200	2,008
2023-03-02	2,001	2,002	1,971	1,971	5,100	1,971
2023-03-01	1,978	1,998	1,978	1,990	3,100	1,990
2023-02-28	1,996	2,003	1,981	1,981	6,300	1,981
2023-02-27	1,996	1,996	1,981	1,996	4,000	1,996
2023-02-24	1,958	1,979	1,958	1,977	3,000	1,977
2023-02-22	1,967	1,971	1,955	1,965	2,600	1,965
2023-02-21	1,952	1,976	1,952	1,971	2,700	1,971
2023-02-20	1,970	1,985	1,954	1,954	9,200	1,954
2023-02-17	1,968	1,974	1,951	1,970	3,000	1,970
2023-02-16	1,951	1,969	1,945	1,969	4,600	1,969
2023-02-15	1,982	1,982	1,947	1,947	3,100	1,947
2023-02-14	1,958	1,970	1,952	1,965	4,200	1,965
2023-02-13	1,963	1,963	1,936	1,948	2,700	1,948
2023-02-10	1,915	1,988	1,915	1,966	10,800	1,966
2023-02-09	1,921	1,930	1,921	1,930	600	1,930
2023-02-08	1,921	1,931	1,921	1,927	1,000	1,927
2023-02-07	1,924	1,940	1,924	1,927	1,200	1,927
2023-02-06	1,960	1,960	1,935	1,937	4,700	1,937
2023-02-03	1,923	1,928	1,913	1,920	2,900	1,920
2023-02-02	1,954	1,954	1,935	1,936	6,100	1,936
2023-02-01	1,954	1,955	1,943	1,950	2,000	1,950
2023-01-31	1,915	1,952	1,915	1,935	11,300	1,935
2023-01-30	1,943	1,964	1,888	1,888	15,700	1,888
2023-01-27	1,956	1,958	1,933	1,958	6,800	1,958
2023-01-26	1,952	1,956	1,937	1,950	4,200	1,950
2023-01-25	1,947	1,960	1,941	1,960	3,900	1,960
2023-01-24	1,948	1,950	1,936	1,950	4,500	1,950
2023-01-23	1,948	1,948	1,927	1,940	4,900	1,940
2023-01-20	1,922	1,927	1,916	1,927	6,500	1,927
2023-01-19	1,926	1,941	1,926	1,941	4,000	1,941
2023-01-18	1,893	1,935	1,890	1,935	8,800	1,935
2023-01-17	1,880	1,885	1,879	1,885	3,200	1,885
2023-01-16	1,905	1,915	1,880	1,880	9,800	1,880
2023-01-13	1,927	1,927	1,905	1,905	6,200	1,905
2023-01-12	1,963	1,963	1,929	1,929	5,800	1,929
2023-01-11	1,934	1,965	1,933	1,965	5,100	1,965
2023-01-10	1,944	1,960	1,934	1,934	3,500	1,934
2023-01-06	1,938	1,967	1,938	1,955	4,000	1,955
2023-01-05	1,969	1,974	1,939	1,939	3,900	1,939
2023-01-04	1,998	1,998	1,950	1,950	4,800	1,950

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