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 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 9,727.27 |
| 1991-12-25 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 | 9,727.27 |
| 1991-12-24 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 9,727.27 |
| 1991-12-20 | 1,070 | 1,070 | 1,070 | 1,070 | 16,000 | 9,727.27 |
| 1991-12-19 | 1,070 | 1,100 | 1,060 | 1,070 | 213,000 | 9,727.27 |
| 1991-12-18 | 1,080 | 1,090 | 1,070 | 1,070 | 204,000 | 9,727.27 |
| 1991-12-17 | 1,100 | 1,100 | 1,080 | 1,080 | 6,000 | 9,818.18 |
| 1991-12-16 | 1,080 | 1,090 | 1,080 | 1,090 | 4,000 | 9,909.09 |
| 1991-12-13 | 1,080 | 1,080 | 1,060 | 1,080 | 8,000 | 9,818.18 |
| 1991-12-11 | 1,100 | 1,100 | 1,080 | 1,080 | 2,000 | 9,818.18 |
| 1991-12-06 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 10,000 |
| 1991-12-03 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 10,363.60 |
| 1991-11-28 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 10,909.10 |
| 1991-11-22 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 10,636.40 |
| 1991-11-21 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 11,000 |
| 1991-11-18 | 1,270 | 1,270 | 1,250 | 1,270 | 15,000 | 11,545.50 |
| 1991-11-15 | 1,200 | 1,250 | 1,200 | 1,250 | 12,000 | 11,363.60 |
| 1991-11-08 | 1,210 | 1,220 | 1,210 | 1,220 | 29,000 | 11,090.90 |
| 1991-10-29 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 10,818.20 |
| 1991-10-24 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 11,181.80 |
| 1991-10-21 | 1,240 | 1,240 | 1,230 | 1,240 | 7,000 | 11,272.70 |
| 1991-10-18 | 1,230 | 1,230 | 1,200 | 1,200 | 4,000 | 10,909.10 |
| 1991-10-17 | 1,230 | 1,230 | 1,220 | 1,220 | 2,000 | 11,090.90 |
| 1991-10-16 | 1,220 | 1,230 | 1,220 | 1,230 | 3,000 | 11,181.80 |
| 1991-10-15 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 11,000 |
| 1991-10-09 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 11,363.60 |
| 1991-10-08 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 11,363.60 |
| 1991-10-02 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 11,090.90 |
| 1991-10-01 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 11,090.90 |
| 1991-09-30 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 11,090.90 |
| 1991-09-27 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 11,000 |
| 1991-09-26 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 11,000 |
| 1991-09-25 | 1,230 | 1,230 | 1,230 | 1,230 | 5,000 | 11,181.80 |
| 1991-09-24 | 1,180 | 1,230 | 1,180 | 1,230 | 8,000 | 11,181.80 |
| 1991-09-20 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 10,909.10 |
| 1991-09-18 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 11,181.80 |
| 1991-09-17 | 1,170 | 1,180 | 1,170 | 1,180 | 3,000 | 10,727.30 |
| 1991-09-13 | 1,160 | 1,160 | 1,160 | 1,160 | 14,000 | 10,545.50 |
| 1991-09-12 | 1,170 | 1,170 | 1,140 | 1,140 | 5,000 | 10,363.60 |
| 1991-09-09 | 1,160 | 1,190 | 1,160 | 1,190 | 5,000 | 10,818.20 |
| 1991-09-03 | 1,150 | 1,160 | 1,120 | 1,120 | 5,000 | 10,181.80 |
| 1991-08-30 | 1,130 | 1,150 | 1,130 | 1,150 | 2,000 | 10,454.50 |
| 1991-08-29 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 10,272.70 |
| 1991-08-26 | 1,150 | 1,150 | 1,100 | 1,100 | 4,000 | 10,000 |
| 1991-08-23 | 1,200 | 1,200 | 1,150 | 1,150 | 4,000 | 10,454.50 |
| 1991-08-22 | 1,170 | 1,180 | 1,170 | 1,180 | 9,000 | 10,727.30 |
| 1991-08-21 | 1,080 | 1,150 | 1,080 | 1,150 | 9,000 | 10,454.50 |
| 1991-08-20 | 1,090 | 1,090 | 1,080 | 1,080 | 6,000 | 9,818.18 |
| 1991-08-19 | 1,130 | 1,130 | 1,110 | 1,110 | 5,000 | 10,090.90 |
| 1991-08-15 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 | 10,545.50 |
| 1991-08-12 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 10,545.50 |
| 1991-08-09 | 1,180 | 1,180 | 1,160 | 1,160 | 2,000 | 10,545.50 |
| 1991-08-07 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 10,909.10 |
| 1991-08-05 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 10,909.10 |
| 1991-08-01 | 1,200 | 1,200 | 1,180 | 1,180 | 2,000 | 10,727.30 |
| 1991-07-31 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 10,909.10 |
| 1991-07-26 | 1,190 | 1,200 | 1,190 | 1,200 | 2,000 | 10,909.10 |
| 1991-07-24 | 1,160 | 1,200 | 1,160 | 1,200 | 2,000 | 10,909.10 |
| 1991-07-23 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 10,545.50 |
| 1991-07-22 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 10,727.30 |
| 1991-07-16 | 1,200 | 1,220 | 1,190 | 1,220 | 5,000 | 11,090.90 |
| 1991-07-15 | 1,200 | 1,210 | 1,190 | 1,200 | 8,000 | 10,909.10 |
| 1991-07-12 | 1,200 | 1,200 | 1,180 | 1,180 | 11,000 | 10,727.30 |
| 1991-07-11 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 10,909.10 |
| 1991-07-10 | 1,180 | 1,180 | 1,180 | 1,180 | 7,000 | 10,727.30 |
| 1991-07-09 | 1,130 | 1,150 | 1,110 | 1,120 | 9,000 | 10,181.80 |
| 1991-07-08 | 1,170 | 1,170 | 1,150 | 1,150 | 6,000 | 10,454.50 |
| 1991-07-05 | 1,200 | 1,210 | 1,200 | 1,210 | 3,000 | 11,000 |
| 1991-07-04 | 1,230 | 1,230 | 1,200 | 1,200 | 2,000 | 10,909.10 |
| 1991-07-03 | 1,250 | 1,250 | 1,240 | 1,240 | 2,000 | 11,272.70 |
| 1991-07-02 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 11,454.50 |
| 1991-07-01 | 1,250 | 1,270 | 1,250 | 1,270 | 3,000 | 11,545.50 |
| 1991-06-28 | 1,260 | 1,260 | 1,240 | 1,240 | 3,000 | 11,272.70 |
| 1991-06-27 | 1,260 | 1,270 | 1,260 | 1,270 | 4,000 | 11,545.50 |
| 1991-06-26 | 1,280 | 1,280 | 1,270 | 1,270 | 13,000 | 11,545.50 |
| 1991-06-25 | 1,260 | 1,270 | 1,260 | 1,270 | 2,000 | 11,545.50 |
| 1991-06-24 | 1,270 | 1,280 | 1,250 | 1,280 | 10,000 | 11,636.40 |
| 1991-06-21 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 | 11,454.50 |
| 1991-06-19 | 1,240 | 1,240 | 1,240 | 1,240 | 4,000 | 11,272.70 |
| 1991-06-18 | 1,270 | 1,270 | 1,250 | 1,250 | 3,000 | 11,363.60 |
| 1991-06-17 | 1,290 | 1,290 | 1,270 | 1,270 | 4,000 | 11,545.50 |
| 1991-06-14 | 1,270 | 1,290 | 1,250 | 1,290 | 19,000 | 11,727.30 |
| 1991-06-13 | 1,220 | 1,250 | 1,220 | 1,250 | 16,000 | 11,363.60 |
| 1991-06-12 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 11,181.80 |
| 1991-06-11 | 1,220 | 1,220 | 1,220 | 1,220 | 6,000 | 11,090.90 |
| 1991-06-10 | 1,210 | 1,210 | 1,200 | 1,200 | 5,000 | 10,909.10 |
| 1991-06-07 | 1,210 | 1,230 | 1,210 | 1,230 | 9,000 | 11,181.80 |
| 1991-06-06 | 1,220 | 1,220 | 1,200 | 1,200 | 17,000 | 10,909.10 |
| 1991-06-05 | 1,220 | 1,220 | 1,200 | 1,200 | 2,000 | 10,909.10 |
| 1991-06-04 | 1,220 | 1,230 | 1,210 | 1,220 | 16,000 | 11,090.90 |
| 1991-06-03 | 1,240 | 1,260 | 1,220 | 1,240 | 13,000 | 11,272.70 |
| 1991-05-31 | 1,230 | 1,240 | 1,230 | 1,240 | 15,000 | 11,272.70 |
| 1991-05-30 | 1,210 | 1,240 | 1,210 | 1,240 | 8,000 | 11,272.70 |
| 1991-05-29 | 1,200 | 1,230 | 1,200 | 1,210 | 17,000 | 11,000 |
| 1991-05-27 | 1,180 | 1,210 | 1,180 | 1,190 | 12,000 | 10,818.20 |
| 1991-05-22 | 1,190 | 1,200 | 1,190 | 1,200 | 4,000 | 10,909.10 |
| 1991-05-21 | 1,200 | 1,200 | 1,180 | 1,180 | 2,000 | 10,727.30 |
| 1991-05-20 | 1,230 | 1,230 | 1,200 | 1,200 | 16,000 | 10,909.10 |
| 1991-05-17 | 1,200 | 1,230 | 1,200 | 1,230 | 3,000 | 11,181.80 |
| 1991-05-16 | 1,220 | 1,230 | 1,200 | 1,230 | 39,000 | 11,181.80 |
| 1991-05-15 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 11,272.70 |
| 1991-05-08 | 1,240 | 1,250 | 1,240 | 1,250 | 7,000 | 11,363.60 |
| 1991-05-07 | 1,250 | 1,260 | 1,220 | 1,250 | 32,000 | 11,363.60 |
| 1991-05-02 | 1,250 | 1,260 | 1,250 | 1,250 | 35,000 | 11,363.60 |
| 1991-05-01 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 11,363.60 |
| 1991-04-30 | 1,250 | 1,250 | 1,250 | 1,250 | 6,000 | 11,363.60 |
| 1991-04-26 | 1,240 | 1,250 | 1,230 | 1,230 | 10,000 | 11,181.80 |
| 1991-04-25 | 1,240 | 1,240 | 1,230 | 1,230 | 3,000 | 11,181.80 |
| 1991-04-24 | 1,250 | 1,250 | 1,250 | 1,250 | 15,000 | 11,363.60 |
| 1991-04-23 | 1,250 | 1,250 | 1,230 | 1,250 | 21,000 | 11,363.60 |
| 1991-04-22 | 1,250 | 1,250 | 1,250 | 1,250 | 24,000 | 11,363.60 |
| 1991-04-19 | 1,250 | 1,250 | 1,250 | 1,250 | 20,000 | 11,363.60 |
| 1991-04-18 | 1,290 | 1,290 | 1,270 | 1,270 | 8,000 | 11,545.50 |
| 1991-04-17 | 1,300 | 1,300 | 1,280 | 1,300 | 30,000 | 11,818.20 |
| 1991-04-16 | 1,310 | 1,310 | 1,300 | 1,300 | 18,000 | 11,818.20 |
| 1991-04-15 | 1,300 | 1,310 | 1,300 | 1,300 | 12,000 | 11,818.20 |
| 1991-04-12 | 1,300 | 1,310 | 1,300 | 1,300 | 7,000 | 11,818.20 |
| 1991-04-11 | 1,320 | 1,320 | 1,300 | 1,300 | 5,000 | 11,818.20 |
| 1991-04-08 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 | 12,181.80 |
| 1991-04-04 | 1,330 | 1,340 | 1,330 | 1,340 | 2,000 | 12,181.80 |
| 1991-04-03 | 1,350 | 1,350 | 1,320 | 1,350 | 9,000 | 12,272.70 |
| 1991-04-02 | 1,320 | 1,320 | 1,320 | 1,320 | 4,000 | 12,000 |
| 1991-04-01 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 12,000 |
| 1991-03-28 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 12,000 |
| 1991-03-26 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 12,000 |
| 1991-03-25 | 1,460 | 1,470 | 1,430 | 1,440 | 12,000 | 11,900.80 |
| 1991-03-22 | 1,460 | 1,480 | 1,460 | 1,460 | 8,000 | 12,066.10 |
| 1991-03-20 | 1,470 | 1,480 | 1,460 | 1,460 | 10,000 | 12,066.10 |
| 1991-03-19 | 1,470 | 1,490 | 1,470 | 1,480 | 15,000 | 12,231.40 |
| 1991-03-18 | 1,480 | 1,490 | 1,480 | 1,490 | 19,000 | 12,314 |
| 1991-03-15 | 1,500 | 1,500 | 1,480 | 1,480 | 3,000 | 12,231.40 |
| 1991-03-14 | 1,500 | 1,520 | 1,500 | 1,520 | 6,000 | 12,562 |
| 1991-03-13 | 1,490 | 1,500 | 1,480 | 1,480 | 53,000 | 12,231.40 |
| 1991-03-12 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 12,148.80 |
| 1991-03-11 | 1,510 | 1,510 | 1,490 | 1,490 | 7,000 | 12,314 |
| 1991-03-08 | 1,470 | 1,520 | 1,470 | 1,520 | 36,000 | 12,562 |
| 1991-03-07 | 1,440 | 1,450 | 1,440 | 1,450 | 33,000 | 11,983.50 |
| 1991-03-06 | 1,380 | 1,380 | 1,370 | 1,370 | 4,000 | 11,322.30 |
| 1991-03-05 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 11,405 |
| 1991-03-04 | 1,380 | 1,410 | 1,380 | 1,390 | 18,000 | 11,487.60 |
| 1991-03-01 | 1,410 | 1,420 | 1,390 | 1,390 | 8,000 | 11,487.60 |
| 1991-02-28 | 1,380 | 1,400 | 1,380 | 1,390 | 14,000 | 11,487.60 |
| 1991-02-27 | 1,380 | 1,380 | 1,360 | 1,360 | 3,000 | 11,239.70 |
| 1991-02-26 | 1,370 | 1,400 | 1,350 | 1,350 | 25,000 | 11,157 |
| 1991-02-25 | 1,370 | 1,370 | 1,360 | 1,360 | 11,000 | 11,239.70 |
| 1991-02-22 | 1,350 | 1,350 | 1,340 | 1,350 | 4,000 | 11,157 |
| 1991-02-20 | 1,330 | 1,330 | 1,330 | 1,330 | 20,000 | 10,991.70 |
| 1991-02-19 | 1,380 | 1,400 | 1,340 | 1,340 | 7,000 | 11,074.40 |
| 1991-02-15 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 11,239.70 |
| 1991-02-14 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 11,239.70 |
| 1991-02-13 | 1,290 | 1,310 | 1,290 | 1,310 | 8,000 | 10,826.40 |
| 1991-02-12 | 1,280 | 1,310 | 1,280 | 1,280 | 9,000 | 10,578.50 |
| 1991-02-08 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 10,495.90 |
| 1991-02-07 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 10,330.60 |
| 1991-02-06 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 10,330.60 |
| 1991-01-31 | 1,320 | 1,320 | 1,300 | 1,300 | 3,000 | 10,743.80 |
| 1991-01-30 | 1,260 | 1,330 | 1,260 | 1,300 | 18,000 | 10,743.80 |
| 1991-01-29 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 10,247.90 |
| 1991-01-28 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 10,082.60 |
| 1991-01-25 | 1,230 | 1,230 | 1,220 | 1,220 | 3,000 | 10,082.60 |
| 1991-01-24 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 10,165.30 |
| 1991-01-23 | 1,250 | 1,270 | 1,250 | 1,270 | 4,000 | 10,495.90 |
| 1991-01-14 | 1,270 | 1,270 | 1,270 | 1,270 | 4,000 | 10,495.90 |
| 1991-01-11 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 10,495.90 |
| 1991-01-09 | 1,300 | 1,300 | 1,270 | 1,270 | 3,000 | 10,495.90 |
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
