4538 扶桑薬品工業(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-281,3601,3601,3601,3601,00011,239.70
1990-12-271,3501,3501,3501,3502,00011,157
1990-12-261,3701,3701,3601,36011,00011,239.70
1990-12-251,3701,3801,3701,3803,00011,405
1990-12-211,3801,3801,3801,3801,00011,405
1990-12-201,4301,4301,4301,4303,00011,818.20
1990-12-191,4201,4201,4101,4102,00011,652.90
1990-12-181,3801,4001,3801,4002,00011,570.20
1990-12-141,3601,3601,3401,3403,00011,074.40
1990-12-121,3701,3801,3701,3802,00011,405
1990-12-051,3301,3601,3201,3605,00011,239.70
1990-12-041,3501,3501,3501,3501,00011,157
1990-11-301,3601,3601,3601,3603,00011,239.70
1990-11-271,3901,3901,3901,3901,00011,487.60
1990-11-261,4201,4201,4001,4006,00011,570.20
1990-11-221,4201,4201,4201,4201,00011,735.50
1990-11-211,4301,4301,4301,4301,00011,818.20
1990-11-191,4401,4401,4401,4401,00011,900.80
1990-11-161,4401,4401,4401,4401,00011,900.80
1990-11-151,4101,4401,4101,4403,00011,900.80
1990-11-141,4201,4301,4201,4302,00011,818.20
1990-11-131,3501,4001,3501,4008,00011,570.20
1990-11-091,3601,3601,3601,360101,00011,239.70
1990-11-071,3801,3801,3801,3802,00011,405
1990-11-061,4401,4401,4401,4401,00011,900.80
1990-11-051,3801,4001,3801,4003,00011,570.20
1990-11-021,3801,3801,3501,35061,00011,157
1990-11-011,4001,4001,3801,3803,00011,405
1990-10-301,3901,3901,3901,3901,00011,487.60
1990-10-291,4301,4301,4101,4304,00011,818.20
1990-10-261,4101,4301,4101,4303,00011,818.20
1990-10-251,4201,4501,4201,4308,00011,818.20
1990-10-241,4101,4101,3901,3902,00011,487.60
1990-10-231,4101,4101,4001,4103,00011,652.90
1990-10-221,4201,4201,4201,4206,00011,735.50
1990-10-191,4001,4001,4001,4003,00011,570.20
1990-10-181,3801,3801,3801,3805,00011,405
1990-10-171,3801,3801,3801,3804,00011,405
1990-10-161,3101,3201,3101,3204,00010,909.10
1990-10-151,3001,3001,2801,29014,00010,661.20
1990-10-111,3401,3401,3201,3207,00010,909.10
1990-10-091,3601,3601,3501,3503,00011,157
1990-10-081,3501,3701,3501,37012,00011,322.30
1990-10-051,3401,3401,3401,3403,00011,074.40
1990-10-041,3201,3201,3201,3202,00010,909.10
1990-10-031,3001,3001,3001,3001,00010,743.80
1990-10-011,3201,3201,3201,3201,00010,909.10
1990-09-211,3601,4201,3601,420208,00011,735.50
1990-09-201,3501,3501,3501,3501,00011,157
1990-09-191,3701,3701,3701,3702,00011,322.30
1990-09-181,3701,3701,3701,3701,00011,322.30
1990-09-171,3801,3801,3801,3801,00011,405
1990-09-141,3701,3701,3701,3701,00011,322.30
1990-09-131,3901,3901,3901,3901,00011,487.60
1990-09-111,3501,3601,3501,35011,00011,157
1990-09-071,3501,3501,3501,3501,00011,157
1990-09-061,3501,3501,3501,3502,00011,157
1990-09-051,3701,3701,3701,3701,00011,322.30
1990-09-041,3601,3901,3601,3903,00011,487.60
1990-09-031,3601,3601,3601,3601,00011,239.70
1990-08-311,3201,3201,3201,3201,00010,909.10
1990-08-291,3301,3501,3001,30024,00010,743.80
1990-08-281,2901,3501,2901,33021,00010,991.70
1990-08-271,2901,2901,2901,2905,00010,661.20
1990-08-241,2901,2901,2901,2906,00010,661.20
1990-08-231,3601,3801,3501,3509,00011,157
1990-08-221,3801,3801,3801,38015,00011,405
1990-08-211,4201,4201,4101,4105,00011,652.90
1990-08-201,4001,4001,4001,4008,00011,570.20
1990-08-171,4201,4201,4001,42015,00011,735.50
1990-08-161,4501,4501,4201,4209,00011,735.50
1990-08-151,4201,4301,4101,43025,00011,818.20
1990-08-141,3801,4101,3801,4107,00011,652.90
1990-08-131,4301,4401,3901,40019,00011,570.20
1990-08-101,4501,4601,4201,42011,00011,735.50
1990-08-091,4401,4701,4401,45017,00011,983.50
1990-08-081,4201,4401,4201,44015,00011,900.80
1990-08-071,4401,4401,4001,4004,00011,570.20
1990-08-061,4801,5001,4801,5007,00012,396.70
1990-08-031,4801,4801,4801,4803,00012,231.40
1990-08-021,5101,5301,4801,48013,00012,231.40
1990-08-011,5401,5401,5001,50027,00012,396.70
1990-07-311,5001,5301,5001,53010,00012,644.60
1990-07-301,5501,5701,5301,53043,00012,644.60
1990-07-271,6001,6101,5801,58013,00013,057.90
1990-07-261,5901,5901,5901,59012,00013,140.50
1990-07-251,6201,6201,6001,60039,00013,223.10
1990-07-241,6001,6201,6001,600195,00013,223.10
1990-07-231,6201,6301,6201,63038,00013,471.10
1990-07-201,6201,6501,5901,620105,00013,388.40
1990-07-191,6501,6501,5601,59044,00013,140.50
1990-07-181,6301,6801,6301,6507,00013,636.40
1990-07-171,6001,6301,6001,63014,00013,471.10
1990-07-161,6001,6001,6001,6002,00013,223.10
1990-07-131,6001,6001,6001,6002,00013,223.10
1990-07-121,5901,5901,5901,5906,00013,140.50
1990-07-111,6101,6401,6101,6203,00013,388.40
1990-07-101,6401,6501,5901,5907,00013,140.50
1990-07-091,6301,6501,6301,65014,00013,636.40
1990-07-061,6301,6301,6301,6301,00013,471.10
1990-07-051,6301,6301,6301,6301,00013,471.10
1990-07-041,5801,5801,5801,5802,00013,057.90
1990-07-031,5901,5901,5501,55010,00012,809.90
1990-07-021,5801,5801,5501,55010,00012,809.90
1990-06-291,5501,5501,5301,55022,00012,809.90
1990-06-281,5501,5501,5501,5503,00012,809.90
1990-06-271,5401,5501,5401,5507,00012,809.90
1990-06-261,5401,5401,5401,5401,00012,727.30
1990-06-251,5501,5501,5301,5302,00012,644.60
1990-06-221,5701,5701,5701,5702,00012,975.20
1990-06-211,5701,5701,5701,5701,00012,975.20
1990-06-201,5601,5701,5601,5705,00012,975.20
1990-06-191,6001,6001,6001,6001,00013,223.10
1990-06-151,6001,6001,6001,6001,00013,223.10
1990-06-141,6501,6501,6501,6504,00013,636.40
1990-06-131,6301,6301,6201,6205,00013,388.40
1990-06-121,6001,6201,6001,6204,00013,388.40
1990-06-111,6001,6001,6001,6006,00013,223.10
1990-06-081,5501,6001,5501,6008,00013,223.10
1990-06-071,5501,5501,5501,5501,00012,809.90
1990-06-061,5401,5501,5401,5507,00012,809.90
1990-06-051,5401,5401,5401,5401,00012,727.30
1990-06-041,5201,5701,5201,5408,00012,727.30
1990-06-011,5201,5201,5001,50016,00012,396.70
1990-05-311,5301,5401,5201,54010,00012,727.30
1990-05-301,5501,5501,5101,52019,00012,562
1990-05-291,5701,5701,5701,5701,00012,975.20
1990-05-281,5901,5901,5901,5903,00013,140.50
1990-05-251,5901,5901,5901,5901,00013,140.50
1990-05-241,6001,6001,6001,6001,00013,223.10
1990-05-231,5901,6001,5901,5907,00013,140.50
1990-05-221,5501,5901,5301,59017,00013,140.50
1990-05-211,5301,5901,5301,5902,00013,140.50
1990-05-181,5401,5401,5401,5404,00012,727.30
1990-05-171,5401,5401,5401,5402,00012,727.30
1990-05-161,5401,5401,5401,5402,00012,727.30
1990-05-151,5501,5501,5501,5508,00012,809.90
1990-05-141,5601,5601,5401,5402,00012,727.30
1990-05-111,5601,5601,5601,5601,00012,892.60
1990-05-101,5801,5801,5801,5801,00013,057.90
1990-05-091,5901,5901,5901,5902,00013,140.50
1990-05-081,5801,5801,5601,5604,00012,892.60
1990-05-021,5501,6501,5501,6506,00013,636.40
1990-05-011,5501,5501,5501,5504,00012,809.90
1990-04-271,5301,5401,5301,5402,00012,727.30
1990-04-261,5301,5401,5301,5403,00012,727.30
1990-04-251,5301,5301,5301,5301,00012,644.60
1990-04-241,5301,5301,5001,5002,00012,396.70
1990-04-231,5301,5301,5301,5302,00012,644.60
1990-04-201,5301,5301,5301,5301,00012,644.60
1990-04-181,5201,5201,5201,5201,00012,562
1990-04-161,5401,5401,5401,5401,00012,727.30
1990-04-131,5401,5401,5401,5401,00012,727.30
1990-04-121,5401,5401,5401,5403,00012,727.30
1990-04-111,5001,5401,5001,5406,00012,727.30
1990-04-101,5001,5001,5001,5001,00012,396.70
1990-04-061,4501,4501,4501,4501,00011,983.50
1990-04-031,5001,5001,5001,5001,00012,396.70
1990-04-021,5901,5901,5901,5901,00013,140.50
1990-03-301,5801,5801,5801,5801,00013,057.90
1990-03-291,5901,5901,5901,5901,00013,140.50
1990-03-271,5801,5801,5801,5801,00013,057.90
1990-03-261,8001,8001,8001,8001,00013,523.70
1990-03-191,8001,8001,7801,7806,00013,373.40
1990-03-151,8101,8101,8001,8003,00013,523.70
1990-03-131,8401,8401,8101,8103,00013,598.80
1990-03-121,8901,8901,8901,8901,00014,199.80
1990-03-091,8901,9201,8901,9207,00014,425.20
1990-03-081,8501,8501,8501,8502,00013,899.30
1990-03-071,8801,8801,8501,8502,00013,899.30
1990-03-061,8501,8601,8501,8602,00013,974.50
1990-03-051,8601,8601,8601,8602,00013,974.50
1990-03-011,8801,8801,8601,8603,00013,974.50
1990-02-281,8401,9001,8301,9006,00014,275
1990-02-271,8001,8001,8001,8001,00013,523.70
1990-02-261,8001,8101,7501,7507,00013,148
1990-02-231,8801,8801,8001,80011,00013,523.70
1990-02-221,9001,9001,8501,8503,00013,899.30
1990-02-211,9301,9301,9001,9104,00014,350.10
1990-02-201,9501,9601,9501,9603,00014,725.80
1990-02-191,9801,9801,9601,9607,00014,725.80
1990-02-161,9501,9501,9501,9502,00014,650.60
1990-02-151,9101,9201,9101,9208,00014,425.20
1990-02-141,9001,9001,9001,9001,00014,275
1990-02-131,9101,9201,9101,9107,00014,350.10
1990-02-091,9101,9201,9101,9105,00014,350.10
1990-02-081,9001,9101,9001,9106,00014,350.10
1990-02-071,8601,8901,8601,89022,00014,199.80
1990-02-061,9401,9501,8901,89017,00014,199.80
1990-02-051,9501,9501,9501,9502,00014,650.60
1990-02-022,0302,0302,0002,0008,00015,026.30
1990-02-012,0702,0802,0302,030465,00015,251.70
1990-01-311,9602,0301,9502,03025,00015,251.70
1990-01-302,0202,0301,9901,99032,00014,951.20
1990-01-291,9101,9601,9001,96044,00014,725.80
1990-01-261,8301,8301,8301,8303,00013,749.10
1990-01-251,8201,8201,8201,8202,00013,673.90
1990-01-241,8901,8901,8501,8503,00013,899.30
1990-01-231,8901,9001,8801,90015,00014,275
1990-01-221,9001,9001,9001,9008,00014,275
1990-01-191,8101,8501,8101,85016,00013,899.30
1990-01-181,7801,8101,7801,8106,00013,598.80
1990-01-171,7901,8101,7601,81023,00013,598.80
1990-01-161,7901,7901,7601,7608,00013,223.10
1990-01-121,7801,8201,7501,82034,00013,673.90
1990-01-111,7301,7501,7301,75084,00013,148
1990-01-101,7301,7301,7201,73044,00012,997.70
1990-01-091,7301,7501,7301,74017,00013,072.90
1990-01-081,7401,7501,7301,7303,00012,997.70
1990-01-051,7501,7501,7301,73015,00012,997.70
1990-01-041,7401,7401,7401,7403,00013,072.90

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