4538 扶桑薬品工業(株) の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-301,0701,0701,0701,0702,0009,727.27
1991-12-251,0701,0701,0701,0704,0009,727.27
1991-12-241,0701,0701,0701,0703,0009,727.27
1991-12-201,0701,0701,0701,07016,0009,727.27
1991-12-191,0701,1001,0601,070213,0009,727.27
1991-12-181,0801,0901,0701,070204,0009,727.27
1991-12-171,1001,1001,0801,0806,0009,818.18
1991-12-161,0801,0901,0801,0904,0009,909.09
1991-12-131,0801,0801,0601,0808,0009,818.18
1991-12-111,1001,1001,0801,0802,0009,818.18
1991-12-061,1001,1001,1001,1001,00010,000
1991-12-031,1401,1401,1401,1401,00010,363.60
1991-11-281,2001,2001,2001,2004,00010,909.10
1991-11-221,1701,1701,1701,1701,00010,636.40
1991-11-211,2101,2101,2101,2103,00011,000
1991-11-181,2701,2701,2501,27015,00011,545.50
1991-11-151,2001,2501,2001,25012,00011,363.60
1991-11-081,2101,2201,2101,22029,00011,090.90
1991-10-291,1901,1901,1901,1901,00010,818.20
1991-10-241,2301,2301,2301,2301,00011,181.80
1991-10-211,2401,2401,2301,2407,00011,272.70
1991-10-181,2301,2301,2001,2004,00010,909.10
1991-10-171,2301,2301,2201,2202,00011,090.90
1991-10-161,2201,2301,2201,2303,00011,181.80
1991-10-151,2101,2101,2101,2102,00011,000
1991-10-091,2501,2501,2501,2501,00011,363.60
1991-10-081,2501,2501,2501,2501,00011,363.60
1991-10-021,2201,2201,2201,2201,00011,090.90
1991-10-011,2201,2201,2201,2201,00011,090.90
1991-09-301,2201,2201,2201,2201,00011,090.90
1991-09-271,2101,2101,2101,2101,00011,000
1991-09-261,2101,2101,2101,2103,00011,000
1991-09-251,2301,2301,2301,2305,00011,181.80
1991-09-241,1801,2301,1801,2308,00011,181.80
1991-09-201,2001,2001,2001,2002,00010,909.10
1991-09-181,2301,2301,2301,2302,00011,181.80
1991-09-171,1701,1801,1701,1803,00010,727.30
1991-09-131,1601,1601,1601,16014,00010,545.50
1991-09-121,1701,1701,1401,1405,00010,363.60
1991-09-091,1601,1901,1601,1905,00010,818.20
1991-09-031,1501,1601,1201,1205,00010,181.80
1991-08-301,1301,1501,1301,1502,00010,454.50
1991-08-291,1301,1301,1301,1301,00010,272.70
1991-08-261,1501,1501,1001,1004,00010,000
1991-08-231,2001,2001,1501,1504,00010,454.50
1991-08-221,1701,1801,1701,1809,00010,727.30
1991-08-211,0801,1501,0801,1509,00010,454.50
1991-08-201,0901,0901,0801,0806,0009,818.18
1991-08-191,1301,1301,1101,1105,00010,090.90
1991-08-151,1601,1601,1601,1605,00010,545.50
1991-08-121,1601,1601,1601,1602,00010,545.50
1991-08-091,1801,1801,1601,1602,00010,545.50
1991-08-071,2001,2001,2001,2001,00010,909.10
1991-08-051,2001,2001,2001,2001,00010,909.10
1991-08-011,2001,2001,1801,1802,00010,727.30
1991-07-311,2001,2001,2001,2003,00010,909.10
1991-07-261,1901,2001,1901,2002,00010,909.10
1991-07-241,1601,2001,1601,2002,00010,909.10
1991-07-231,1601,1601,1601,1602,00010,545.50
1991-07-221,1801,1801,1801,1801,00010,727.30
1991-07-161,2001,2201,1901,2205,00011,090.90
1991-07-151,2001,2101,1901,2008,00010,909.10
1991-07-121,2001,2001,1801,18011,00010,727.30
1991-07-111,2001,2001,2001,2001,00010,909.10
1991-07-101,1801,1801,1801,1807,00010,727.30
1991-07-091,1301,1501,1101,1209,00010,181.80
1991-07-081,1701,1701,1501,1506,00010,454.50
1991-07-051,2001,2101,2001,2103,00011,000
1991-07-041,2301,2301,2001,2002,00010,909.10
1991-07-031,2501,2501,2401,2402,00011,272.70
1991-07-021,2601,2601,2601,2601,00011,454.50
1991-07-011,2501,2701,2501,2703,00011,545.50
1991-06-281,2601,2601,2401,2403,00011,272.70
1991-06-271,2601,2701,2601,2704,00011,545.50
1991-06-261,2801,2801,2701,27013,00011,545.50
1991-06-251,2601,2701,2601,2702,00011,545.50
1991-06-241,2701,2801,2501,28010,00011,636.40
1991-06-211,2601,2601,2601,2604,00011,454.50
1991-06-191,2401,2401,2401,2404,00011,272.70
1991-06-181,2701,2701,2501,2503,00011,363.60
1991-06-171,2901,2901,2701,2704,00011,545.50
1991-06-141,2701,2901,2501,29019,00011,727.30
1991-06-131,2201,2501,2201,25016,00011,363.60
1991-06-121,2301,2301,2301,2301,00011,181.80
1991-06-111,2201,2201,2201,2206,00011,090.90
1991-06-101,2101,2101,2001,2005,00010,909.10
1991-06-071,2101,2301,2101,2309,00011,181.80
1991-06-061,2201,2201,2001,20017,00010,909.10
1991-06-051,2201,2201,2001,2002,00010,909.10
1991-06-041,2201,2301,2101,22016,00011,090.90
1991-06-031,2401,2601,2201,24013,00011,272.70
1991-05-311,2301,2401,2301,24015,00011,272.70
1991-05-301,2101,2401,2101,2408,00011,272.70
1991-05-291,2001,2301,2001,21017,00011,000
1991-05-271,1801,2101,1801,19012,00010,818.20
1991-05-221,1901,2001,1901,2004,00010,909.10
1991-05-211,2001,2001,1801,1802,00010,727.30
1991-05-201,2301,2301,2001,20016,00010,909.10
1991-05-171,2001,2301,2001,2303,00011,181.80
1991-05-161,2201,2301,2001,23039,00011,181.80
1991-05-151,2401,2401,2401,2401,00011,272.70
1991-05-081,2401,2501,2401,2507,00011,363.60
1991-05-071,2501,2601,2201,25032,00011,363.60
1991-05-021,2501,2601,2501,25035,00011,363.60
1991-05-011,2501,2501,2501,2503,00011,363.60
1991-04-301,2501,2501,2501,2506,00011,363.60
1991-04-261,2401,2501,2301,23010,00011,181.80
1991-04-251,2401,2401,2301,2303,00011,181.80
1991-04-241,2501,2501,2501,25015,00011,363.60
1991-04-231,2501,2501,2301,25021,00011,363.60
1991-04-221,2501,2501,2501,25024,00011,363.60
1991-04-191,2501,2501,2501,25020,00011,363.60
1991-04-181,2901,2901,2701,2708,00011,545.50
1991-04-171,3001,3001,2801,30030,00011,818.20
1991-04-161,3101,3101,3001,30018,00011,818.20
1991-04-151,3001,3101,3001,30012,00011,818.20
1991-04-121,3001,3101,3001,3007,00011,818.20
1991-04-111,3201,3201,3001,3005,00011,818.20
1991-04-081,3401,3401,3401,3403,00012,181.80
1991-04-041,3301,3401,3301,3402,00012,181.80
1991-04-031,3501,3501,3201,3509,00012,272.70
1991-04-021,3201,3201,3201,3204,00012,000
1991-04-011,3201,3201,3201,3201,00012,000
1991-03-281,3201,3201,3201,3201,00012,000
1991-03-261,3201,3201,3201,3201,00012,000
1991-03-251,4601,4701,4301,44012,00011,900.80
1991-03-221,4601,4801,4601,4608,00012,066.10
1991-03-201,4701,4801,4601,46010,00012,066.10
1991-03-191,4701,4901,4701,48015,00012,231.40
1991-03-181,4801,4901,4801,49019,00012,314
1991-03-151,5001,5001,4801,4803,00012,231.40
1991-03-141,5001,5201,5001,5206,00012,562
1991-03-131,4901,5001,4801,48053,00012,231.40
1991-03-121,4701,4701,4701,4701,00012,148.80
1991-03-111,5101,5101,4901,4907,00012,314
1991-03-081,4701,5201,4701,52036,00012,562
1991-03-071,4401,4501,4401,45033,00011,983.50
1991-03-061,3801,3801,3701,3704,00011,322.30
1991-03-051,3801,3801,3801,3802,00011,405
1991-03-041,3801,4101,3801,39018,00011,487.60
1991-03-011,4101,4201,3901,3908,00011,487.60
1991-02-281,3801,4001,3801,39014,00011,487.60
1991-02-271,3801,3801,3601,3603,00011,239.70
1991-02-261,3701,4001,3501,35025,00011,157
1991-02-251,3701,3701,3601,36011,00011,239.70
1991-02-221,3501,3501,3401,3504,00011,157
1991-02-201,3301,3301,3301,33020,00010,991.70
1991-02-191,3801,4001,3401,3407,00011,074.40
1991-02-151,3601,3601,3601,3601,00011,239.70
1991-02-141,3601,3601,3601,3601,00011,239.70
1991-02-131,2901,3101,2901,3108,00010,826.40
1991-02-121,2801,3101,2801,2809,00010,578.50
1991-02-081,2701,2701,2701,2701,00010,495.90
1991-02-071,2501,2501,2501,2501,00010,330.60
1991-02-061,2501,2501,2501,2501,00010,330.60
1991-01-311,3201,3201,3001,3003,00010,743.80
1991-01-301,2601,3301,2601,30018,00010,743.80
1991-01-291,2401,2401,2401,2401,00010,247.90
1991-01-281,2201,2201,2201,2201,00010,082.60
1991-01-251,2301,2301,2201,2203,00010,082.60
1991-01-241,2301,2301,2301,2301,00010,165.30
1991-01-231,2501,2701,2501,2704,00010,495.90
1991-01-141,2701,2701,2701,2704,00010,495.90
1991-01-111,2701,2701,2701,2701,00010,495.90
1991-01-091,3001,3001,2701,2703,00010,495.90

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