4538 扶桑薬品工業(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-29 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1992-12-28 | 850 | 850 | 850 | 850 | 2,000 | 8,500 |
| 1992-12-25 | 840 | 840 | 840 | 840 | 2,000 | 8,400 |
| 1992-12-24 | 840 | 840 | 840 | 840 | 2,000 | 8,400 |
| 1992-12-18 | 835 | 835 | 835 | 835 | 1,000 | 8,350 |
| 1992-12-17 | 870 | 870 | 870 | 870 | 1,000 | 8,700 |
| 1992-12-15 | 865 | 865 | 865 | 865 | 2,000 | 8,650 |
| 1992-12-14 | 870 | 870 | 870 | 870 | 1,000 | 8,700 |
| 1992-12-11 | 870 | 870 | 870 | 870 | 1,000 | 8,700 |
| 1992-12-10 | 870 | 870 | 870 | 870 | 1,000 | 8,700 |
| 1992-12-09 | 870 | 870 | 870 | 870 | 1,000 | 8,700 |
| 1992-12-07 | 870 | 870 | 865 | 865 | 4,000 | 8,650 |
| 1992-12-04 | 860 | 870 | 860 | 870 | 2,000 | 8,700 |
| 1992-12-02 | 870 | 870 | 870 | 870 | 1,000 | 8,700 |
| 1992-11-30 | 850 | 850 | 850 | 850 | 2,000 | 8,500 |
| 1992-11-27 | 811 | 811 | 811 | 811 | 1,000 | 8,110 |
| 1992-11-26 | 805 | 810 | 805 | 810 | 3,000 | 8,100 |
| 1992-11-25 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 1992-11-24 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1992-11-16 | 793 | 793 | 793 | 793 | 1,000 | 7,930 |
| 1992-11-13 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 1992-11-11 | 850 | 850 | 850 | 850 | 3,000 | 8,500 |
| 1992-11-04 | 893 | 893 | 893 | 893 | 2,000 | 8,930 |
| 1992-11-02 | 904 | 904 | 904 | 904 | 2,000 | 9,040 |
| 1992-10-27 | 980 | 980 | 980 | 980 | 2,000 | 9,800 |
| 1992-10-23 | 870 | 870 | 870 | 870 | 2,000 | 8,700 |
| 1992-10-20 | 880 | 880 | 880 | 880 | 2,000 | 8,800 |
| 1992-10-19 | 871 | 879 | 871 | 879 | 3,000 | 8,790 |
| 1992-10-16 | 873 | 873 | 873 | 873 | 5,000 | 8,730 |
| 1992-10-15 | 870 | 870 | 870 | 870 | 3,000 | 8,700 |
| 1992-10-14 | 870 | 870 | 870 | 870 | 3,000 | 8,700 |
| 1992-09-10 | 941 | 941 | 941 | 941 | 10,000 | 9,410 |
| 1992-09-03 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1992-09-01 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1992-08-31 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1992-08-28 | 890 | 890 | 889 | 889 | 2,000 | 8,890 |
| 1992-08-27 | 835 | 835 | 835 | 835 | 1,000 | 8,350 |
| 1992-08-24 | 740 | 755 | 740 | 755 | 7,000 | 7,550 |
| 1992-08-21 | 730 | 730 | 730 | 730 | 2,000 | 7,300 |
| 1992-08-20 | 715 | 715 | 715 | 715 | 2,000 | 7,150 |
| 1992-08-19 | 705 | 705 | 705 | 705 | 2,000 | 7,050 |
| 1992-08-18 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 1992-08-12 | 695 | 695 | 695 | 695 | 1,000 | 6,950 |
| 1992-08-03 | 830 | 830 | 830 | 830 | 3,000 | 8,300 |
| 1992-07-27 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
| 1992-07-24 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
| 1992-07-23 | 815 | 815 | 815 | 815 | 2,000 | 8,150 |
| 1992-07-22 | 830 | 831 | 830 | 831 | 102,000 | 8,310 |
| 1992-07-20 | 850 | 850 | 850 | 850 | 2,000 | 8,500 |
| 1992-07-17 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1992-07-16 | 870 | 870 | 870 | 870 | 1,000 | 8,700 |
| 1992-07-14 | 870 | 870 | 870 | 870 | 2,000 | 8,700 |
| 1992-07-03 | 820 | 830 | 810 | 810 | 12,000 | 8,100 |
| 1992-07-01 | 810 | 810 | 810 | 810 | 2,000 | 8,100 |
| 1992-06-25 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
| 1992-06-24 | 840 | 840 | 840 | 840 | 3,000 | 8,400 |
| 1992-06-22 | 845 | 845 | 845 | 845 | 2,000 | 8,450 |
| 1992-06-10 | 870 | 870 | 870 | 870 | 1,000 | 8,700 |
| 1992-06-02 | 881 | 881 | 881 | 881 | 1,000 | 8,810 |
| 1992-06-01 | 890 | 890 | 890 | 890 | 3,000 | 8,900 |
| 1992-05-29 | 875 | 880 | 875 | 880 | 8,000 | 8,800 |
| 1992-05-28 | 885 | 885 | 885 | 885 | 2,000 | 8,850 |
| 1992-05-26 | 886 | 886 | 886 | 886 | 1,000 | 8,860 |
| 1992-05-25 | 895 | 895 | 895 | 895 | 10,000 | 8,950 |
| 1992-05-08 | 820 | 839 | 820 | 839 | 5,000 | 8,390 |
| 1992-05-07 | 805 | 810 | 805 | 810 | 6,000 | 8,100 |
| 1992-04-28 | 835 | 839 | 835 | 839 | 2,000 | 8,390 |
| 1992-04-27 | 835 | 835 | 835 | 835 | 1,000 | 8,350 |
| 1992-04-06 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 1992-03-26 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1992-03-25 | 1,050 | 1,050 | 1,050 | 1,050 | 14,000 | 9,545.45 |
| 1992-03-24 | 1,070 | 1,070 | 1,070 | 1,070 | 1,601,000 | 9,727.27 |
| 1992-03-23 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 | 9,727.27 |
| 1992-03-18 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 | 9,727.27 |
| 1992-03-12 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 10,000 |
| 1992-03-10 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 10,454.50 |
| 1992-03-04 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 10,636.40 |
| 1992-03-03 | 1,220 | 1,220 | 1,160 | 1,170 | 28,000 | 10,636.40 |
| 1992-03-02 | 1,190 | 1,220 | 1,190 | 1,200 | 23,000 | 10,909.10 |
| 1992-02-28 | 1,150 | 1,220 | 1,150 | 1,170 | 53,000 | 10,636.40 |
| 1992-02-27 | 1,140 | 1,160 | 1,140 | 1,160 | 22,000 | 10,545.50 |
| 1992-02-26 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 9,818.18 |
| 1992-02-25 | 1,070 | 1,070 | 1,070 | 1,070 | 6,000 | 9,727.27 |
| 1992-02-24 | 1,090 | 1,090 | 1,090 | 1,090 | 5,000 | 9,909.09 |
| 1992-02-21 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 9,545.45 |
| 1992-02-19 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 9,090.91 |
| 1992-02-14 | 1,050 | 1,060 | 1,050 | 1,050 | 3,000 | 9,545.45 |
| 1992-02-13 | 1,070 | 1,070 | 1,050 | 1,050 | 4,000 | 9,545.45 |
| 1992-02-12 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 9,636.36 |
| 1992-02-10 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 9,727.27 |
| 1992-02-07 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 9,727.27 |
| 1992-02-06 | 1,060 | 1,060 | 1,050 | 1,050 | 3,000 | 9,545.45 |
| 1992-02-03 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 9,727.27 |
| 1992-01-31 | 1,030 | 1,050 | 1,030 | 1,050 | 22,000 | 9,545.45 |
| 1992-01-30 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 9,363.64 |
| 1992-01-27 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 9,181.82 |
| 1992-01-24 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 9,181.82 |
| 1992-01-23 | 1,040 | 1,040 | 1,020 | 1,040 | 7,000 | 9,454.55 |
| 1992-01-22 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 9,454.55 |
| 1992-01-21 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 9,181.82 |
| 1992-01-17 | 1,050 | 1,050 | 1,030 | 1,030 | 6,000 | 9,363.64 |
| 1992-01-16 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 9,545.45 |
| 1992-01-14 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 9,363.64 |
| 1992-01-10 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 9,545.45 |
| 1992-01-09 | 1,050 | 1,050 | 1,040 | 1,050 | 5,000 | 9,545.45 |
| 1992-01-08 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 9,454.55 |
| 1992-01-07 | 1,080 | 1,080 | 1,070 | 1,070 | 2,000 | 9,727.27 |
| 1992-01-06 | 1,070 | 1,090 | 1,070 | 1,090 | 5,000 | 9,909.09 |
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
