4538 扶桑薬品工業(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-27 | 855 | 855 | 855 | 855 | 2,000 | 8,550 |
| 1993-12-24 | 855 | 855 | 855 | 855 | 3,000 | 8,550 |
| 1993-12-22 | 848 | 855 | 848 | 855 | 2,000 | 8,550 |
| 1993-12-21 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1993-12-15 | 825 | 844 | 825 | 844 | 5,000 | 8,440 |
| 1993-12-14 | 820 | 820 | 820 | 820 | 3,000 | 8,200 |
| 1993-12-13 | 810 | 830 | 810 | 820 | 7,000 | 8,200 |
| 1993-12-10 | 795 | 796 | 795 | 796 | 4,000 | 7,960 |
| 1993-11-17 | 920 | 920 | 920 | 920 | 4,000 | 9,200 |
| 1993-11-09 | 973 | 973 | 973 | 973 | 1,000 | 9,730 |
| 1993-11-04 | 985 | 985 | 985 | 985 | 1,000 | 9,850 |
| 1993-11-02 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 10,000 |
| 1993-10-28 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1993-10-26 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 10,000 |
| 1993-10-25 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 10,400 |
| 1993-10-22 | 1,080 | 1,080 | 1,060 | 1,060 | 14,000 | 10,600 |
| 1993-10-21 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 10,600 |
| 1993-10-20 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 | 10,900 |
| 1993-10-19 | 1,080 | 1,080 | 1,080 | 1,080 | 12,000 | 10,800 |
| 1993-10-18 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 10,900 |
| 1993-10-15 | 1,080 | 1,090 | 1,080 | 1,090 | 4,000 | 10,900 |
| 1993-10-14 | 1,090 | 1,100 | 1,090 | 1,100 | 4,000 | 11,000 |
| 1993-10-13 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 10,900 |
| 1993-10-12 | 1,100 | 1,110 | 1,100 | 1,110 | 5,000 | 11,100 |
| 1993-10-08 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 11,200 |
| 1993-10-07 | 1,130 | 1,150 | 1,100 | 1,100 | 16,000 | 11,000 |
| 1993-10-06 | 1,150 | 1,160 | 1,130 | 1,150 | 73,000 | 11,500 |
| 1993-10-05 | 1,130 | 1,150 | 1,120 | 1,150 | 19,000 | 11,500 |
| 1993-10-04 | 1,100 | 1,110 | 1,090 | 1,090 | 7,000 | 10,900 |
| 1993-10-01 | 1,070 | 1,100 | 1,070 | 1,100 | 11,000 | 11,000 |
| 1993-09-30 | 1,050 | 1,060 | 1,050 | 1,060 | 3,000 | 10,600 |
| 1993-09-29 | 1,080 | 1,080 | 1,050 | 1,050 | 8,000 | 10,500 |
| 1993-09-28 | 1,070 | 1,090 | 1,070 | 1,080 | 14,000 | 10,800 |
| 1993-09-27 | 1,040 | 1,060 | 1,040 | 1,050 | 20,000 | 10,500 |
| 1993-09-24 | 1,000 | 1,010 | 1,000 | 1,010 | 4,000 | 10,100 |
| 1993-09-22 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 10,100 |
| 1993-09-21 | 1,030 | 1,030 | 1,010 | 1,010 | 3,000 | 10,100 |
| 1993-09-16 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 10,300 |
| 1993-09-14 | 1,020 | 1,030 | 1,020 | 1,030 | 2,000 | 10,300 |
| 1993-09-13 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 10,200 |
| 1993-09-10 | 1,040 | 1,040 | 1,020 | 1,020 | 7,000 | 10,200 |
| 1993-09-09 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 10,300 |
| 1993-09-07 | 1,050 | 1,050 | 1,050 | 1,050 | 9,000 | 10,500 |
| 1993-09-06 | 1,030 | 1,050 | 1,020 | 1,050 | 13,000 | 10,500 |
| 1993-09-03 | 1,010 | 1,020 | 1,010 | 1,020 | 2,000 | 10,200 |
| 1993-09-02 | 995 | 1,000 | 995 | 1,000 | 2,000 | 10,000 |
| 1993-08-24 | 980 | 980 | 980 | 980 | 2,000 | 9,800 |
| 1993-08-13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1993-08-09 | 1,030 | 1,040 | 1,020 | 1,040 | 6,000 | 10,400 |
| 1993-08-06 | 1,010 | 1,030 | 1,010 | 1,030 | 4,000 | 10,300 |
| 1993-08-04 | 999 | 999 | 999 | 999 | 1,000 | 9,990 |
| 1993-08-03 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1993-07-29 | 985 | 1,000 | 985 | 1,000 | 3,000 | 10,000 |
| 1993-07-23 | 983 | 983 | 983 | 983 | 2,000 | 9,830 |
| 1993-07-16 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 10,100 |
| 1993-07-15 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 1993-07-13 | 1,020 | 1,020 | 1,000 | 1,000 | 3,000 | 10,000 |
| 1993-07-12 | 990 | 1,020 | 988 | 1,020 | 19,000 | 10,200 |
| 1993-07-07 | 980 | 980 | 980 | 980 | 3,000 | 9,800 |
| 1993-07-01 | 920 | 920 | 919 | 919 | 2,000 | 9,190 |
| 1993-06-30 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 1993-06-25 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 1993-06-17 | 920 | 920 | 920 | 920 | 3,000 | 9,200 |
| 1993-06-16 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 1993-06-14 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 1993-06-11 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 10,100 |
| 1993-06-07 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 10,000 |
| 1993-06-03 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 10,100 |
| 1993-06-02 | 997 | 997 | 997 | 997 | 1,000 | 9,970 |
| 1993-06-01 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 | 10,100 |
| 1993-05-31 | 985 | 990 | 985 | 990 | 2,000 | 9,900 |
| 1993-05-28 | 969 | 969 | 969 | 969 | 1,000 | 9,690 |
| 1993-05-18 | 950 | 950 | 950 | 950 | 2,000 | 9,500 |
| 1993-05-14 | 930 | 930 | 930 | 930 | 1,000 | 9,300 |
| 1993-04-12 | 895 | 895 | 895 | 895 | 1,000 | 8,950 |
| 1993-04-08 | 927 | 927 | 927 | 927 | 1,000 | 9,270 |
| 1993-04-02 | 870 | 881 | 870 | 881 | 4,000 | 8,810 |
| 1993-04-01 | 791 | 791 | 791 | 791 | 1,000 | 7,910 |
| 1993-03-23 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1993-02-26 | 810 | 810 | 810 | 810 | 4,000 | 8,100 |
| 1993-02-19 | 810 | 810 | 810 | 810 | 3,000 | 8,100 |
| 1993-02-18 | 806 | 806 | 806 | 806 | 1,000 | 8,060 |
| 1993-02-17 | 806 | 806 | 806 | 806 | 2,000 | 8,060 |
| 1993-02-16 | 804 | 804 | 804 | 804 | 900,000 | 8,040 |
| 1993-02-15 | 804 | 804 | 804 | 804 | 900,000 | 8,040 |
| 1993-02-10 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
| 1993-02-09 | 825 | 825 | 825 | 825 | 5,000 | 8,250 |
| 1993-01-27 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 1993-01-22 | 835 | 835 | 835 | 835 | 1,000 | 8,350 |
| 1993-01-13 | 871 | 871 | 870 | 870 | 3,000 | 8,700 |
| 1993-01-08 | 870 | 870 | 870 | 870 | 2,000 | 8,700 |
| 1993-01-06 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
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
