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
2021-11-262,5422,5422,4732,4739,5002,473
2021-11-252,5292,5732,5292,5422,7002,542
2021-11-242,5902,5942,5272,5273,9002,527
2021-11-222,5902,6092,5542,6095,8002,609
2021-11-192,5672,5992,5392,5903,5002,590
2021-11-182,5772,5772,5432,5672,8002,567
2021-11-172,6112,6112,5532,5533,3002,553
2021-11-162,6232,6352,6102,6296,0002,629
2021-11-152,5562,6222,5562,6223,5002,622
2021-11-122,5792,6032,5282,56911,5002,569
2021-11-112,4552,5902,4552,57922,6002,579
2021-11-102,4872,5142,4642,4823,9002,482
2021-11-092,5452,5452,4872,4878,4002,487
2021-11-082,6412,6412,5572,5579,9002,557
2021-11-052,6592,6632,6272,66311,0002,663
2021-11-042,6242,6502,6172,6255,5002,625
2021-11-022,6322,6602,5922,6488,7002,648
2021-11-012,5552,6292,5552,61811,5002,618
2021-10-292,5552,6322,5072,53612,1002,536
2021-10-282,5902,6522,5442,54558,1002,545
2021-10-272,6442,6442,5922,62412,2002,624
2021-10-262,5252,6402,5112,61214,6002,612
2021-10-252,4972,5512,4622,5259,0002,525
2021-10-222,5242,5492,4792,5219,7002,521
2021-10-212,5522,5652,5222,5246,4002,524
2021-10-202,6322,6492,5102,57917,6002,579
2021-10-192,5792,6482,5792,6329,3002,632
2021-10-182,5632,5892,5212,5799,2002,579
2021-10-152,4392,5802,4392,56314,3002,563
2021-10-142,4582,4642,4202,43911,5002,439
2021-10-132,4642,5002,4392,48311,4002,483
2021-10-122,5052,5082,4532,46412,0002,464
2021-10-112,4332,5232,4152,52312,9002,523
2021-10-082,4482,4522,4082,4118,9002,411
2021-10-072,4052,4352,4012,4117,6002,411
2021-10-062,4622,4622,4172,41911,2002,419
2021-10-052,4402,4902,4102,47611,9002,476
2021-10-042,4532,4982,4312,4888,5002,488
2021-10-012,5032,5032,4312,4529,3002,452
2021-09-302,5622,5622,5212,5235,2002,523
2021-09-292,5682,5892,5442,56210,1002,562
2021-09-282,6102,6202,5392,61916,3002,619
2021-09-272,6652,6672,6102,6108,0002,610
2021-09-242,6122,6542,6012,63514,8002,635
2021-09-222,6572,6572,5742,5879,7002,587
2021-09-212,6802,6832,6192,65316,3002,653
2021-09-172,6302,7102,5922,71038,2002,710
2021-09-162,6012,6312,5652,63110,9002,631
2021-09-152,6012,6012,5412,5989,6002,598
2021-09-142,6102,6312,5732,63117,6002,631
2021-09-132,5572,6142,5572,61413,0002,614
2021-09-102,5712,5882,5292,58811,5002,588
2021-09-092,5792,5792,5432,5738,6002,573
2021-09-082,5742,5792,5472,5797,2002,579
2021-09-072,5702,5702,5312,5607,3002,560
2021-09-062,5582,5582,5012,5567,8002,556
2021-09-032,4562,5902,4562,56113,4002,561
2021-09-022,4952,4952,4602,4792,8002,479
2021-09-012,4752,4992,4472,4757,5002,475
2021-08-312,5092,5122,4832,4833,8002,483
2021-08-302,4932,5212,4772,5029,0002,502
2021-08-272,4782,4782,4582,4788,1002,478
2021-08-262,4332,4442,4002,4405,5002,440
2021-08-252,4612,4612,4032,4125,1002,412
2021-08-242,4402,4812,4402,44812,4002,448
2021-08-232,3772,4352,3772,4357,2002,435
2021-08-202,3492,3682,3292,36412,8002,364
2021-08-192,2852,3242,2852,3243,7002,324
2021-08-182,2962,3112,2942,3013,1002,301
2021-08-172,3582,3582,3142,3142,5002,314
2021-08-162,3562,3562,3352,3497,2002,349
2021-08-132,3102,3472,3102,3462,9002,346
2021-08-122,3282,3432,3122,3435,5002,343
2021-08-112,3952,3952,2472,33325,0002,333
2021-08-102,3222,3512,3222,3256,0002,325
2021-08-062,3602,3602,3112,3211,7002,321
2021-08-052,3072,3722,3072,3605,5002,360
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