4538 扶桑薬品工業(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-29 | 795 | 795 | 795 | 795 | 1,000 | 7,950 |
| 1994-12-28 | 795 | 795 | 795 | 795 | 1,000 | 7,950 |
| 1994-12-27 | 790 | 800 | 790 | 800 | 3,000 | 8,000 |
| 1994-12-26 | 775 | 775 | 775 | 775 | 1,000 | 7,750 |
| 1994-12-22 | 765 | 770 | 765 | 770 | 5,000 | 7,700 |
| 1994-12-21 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1994-12-20 | 770 | 770 | 770 | 770 | 2,000 | 7,700 |
| 1994-12-19 | 779 | 779 | 779 | 779 | 6,000 | 7,790 |
| 1994-12-14 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1994-12-09 | 789 | 789 | 780 | 780 | 3,000 | 7,800 |
| 1994-12-07 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1994-12-06 | 781 | 781 | 781 | 781 | 2,000 | 7,810 |
| 1994-12-05 | 780 | 780 | 780 | 780 | 3,000 | 7,800 |
| 1994-12-02 | 761 | 775 | 761 | 775 | 14,000 | 7,750 |
| 1994-11-24 | 746 | 747 | 746 | 747 | 26,000 | 7,470 |
| 1994-11-21 | 795 | 795 | 793 | 793 | 2,000 | 7,930 |
| 1994-11-17 | 793 | 793 | 793 | 793 | 1,000 | 7,930 |
| 1994-11-16 | 790 | 795 | 790 | 790 | 3,000 | 7,900 |
| 1994-11-15 | 789 | 790 | 789 | 790 | 2,000 | 7,900 |
| 1994-11-14 | 785 | 785 | 780 | 781 | 5,000 | 7,810 |
| 1994-11-09 | 800 | 800 | 800 | 800 | 6,000 | 8,000 |
| 1994-11-07 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1994-11-04 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 1994-11-02 | 805 | 805 | 805 | 805 | 5,000 | 8,050 |
| 1994-11-01 | 805 | 805 | 805 | 805 | 3,000 | 8,050 |
| 1994-10-28 | 816 | 816 | 816 | 816 | 3,000 | 8,160 |
| 1994-10-27 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
| 1994-10-18 | 835 | 835 | 835 | 835 | 1,000 | 8,350 |
| 1994-10-17 | 832 | 832 | 832 | 832 | 1,000 | 8,320 |
| 1994-10-14 | 835 | 835 | 835 | 835 | 1,000 | 8,350 |
| 1994-10-13 | 830 | 830 | 830 | 830 | 2,000 | 8,300 |
| 1994-09-20 | 874 | 875 | 870 | 870 | 13,000 | 8,700 |
| 1994-09-19 | 845 | 850 | 845 | 850 | 4,000 | 8,500 |
| 1994-09-16 | 845 | 845 | 845 | 845 | 1,000 | 8,450 |
| 1994-09-14 | 845 | 845 | 845 | 845 | 2,000 | 8,450 |
| 1994-09-13 | 835 | 835 | 835 | 835 | 3,000 | 8,350 |
| 1994-09-12 | 832 | 832 | 832 | 832 | 2,000 | 8,320 |
| 1994-09-09 | 850 | 850 | 850 | 850 | 5,000 | 8,500 |
| 1994-09-08 | 855 | 855 | 850 | 850 | 3,000 | 8,500 |
| 1994-09-07 | 864 | 865 | 855 | 855 | 5,000 | 8,550 |
| 1994-09-06 | 865 | 865 | 865 | 865 | 1,000 | 8,650 |
| 1994-09-05 | 870 | 870 | 870 | 870 | 1,000 | 8,700 |
| 1994-08-31 | 865 | 865 | 865 | 865 | 1,000 | 8,650 |
| 1994-08-30 | 866 | 871 | 862 | 862 | 6,000 | 8,620 |
| 1994-08-24 | 900 | 900 | 889 | 889 | 3,000 | 8,890 |
| 1994-08-22 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1994-08-11 | 889 | 889 | 889 | 889 | 1,000 | 8,890 |
| 1994-08-08 | 898 | 898 | 898 | 898 | 2,000 | 8,980 |
| 1994-08-04 | 898 | 898 | 898 | 898 | 1,000 | 8,980 |
| 1994-08-03 | 900 | 900 | 900 | 900 | 5,000 | 9,000 |
| 1994-08-01 | 898 | 898 | 898 | 898 | 4,000 | 8,980 |
| 1994-07-29 | 904 | 904 | 904 | 904 | 1,000 | 9,040 |
| 1994-07-28 | 905 | 905 | 905 | 905 | 1,000 | 9,050 |
| 1994-07-27 | 905 | 905 | 905 | 905 | 1,000 | 9,050 |
| 1994-07-25 | 906 | 910 | 906 | 910 | 3,000 | 9,100 |
| 1994-07-21 | 906 | 906 | 906 | 906 | 2,000 | 9,060 |
| 1994-07-18 | 910 | 910 | 902 | 902 | 5,000 | 9,020 |
| 1994-07-15 | 906 | 906 | 906 | 906 | 1,000 | 9,060 |
| 1994-07-13 | 905 | 905 | 905 | 905 | 1,000 | 9,050 |
| 1994-07-12 | 916 | 921 | 916 | 921 | 5,000 | 9,210 |
| 1994-07-11 | 921 | 921 | 921 | 921 | 1,000 | 9,210 |
| 1994-07-06 | 924 | 924 | 924 | 924 | 1,000 | 9,240 |
| 1994-07-05 | 905 | 917 | 905 | 917 | 3,000 | 9,170 |
| 1994-07-04 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 1994-06-29 | 917 | 917 | 913 | 913 | 2,000 | 9,130 |
| 1994-06-24 | 949 | 949 | 949 | 949 | 1,000 | 9,490 |
| 1994-06-23 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 1994-06-22 | 910 | 910 | 900 | 900 | 61,000 | 9,000 |
| 1994-06-21 | 905 | 905 | 905 | 905 | 2,000 | 9,050 |
| 1994-06-17 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 1994-06-16 | 905 | 905 | 905 | 905 | 1,000 | 9,050 |
| 1994-06-15 | 907 | 907 | 907 | 907 | 1,000 | 9,070 |
| 1994-06-14 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1994-06-10 | 905 | 910 | 905 | 910 | 7,000 | 9,100 |
| 1994-06-09 | 910 | 910 | 910 | 910 | 51,000 | 9,100 |
| 1994-06-08 | 906 | 910 | 906 | 909 | 3,000 | 9,090 |
| 1994-06-06 | 905 | 906 | 905 | 906 | 2,000 | 9,060 |
| 1994-06-03 | 915 | 915 | 915 | 915 | 1,000 | 9,150 |
| 1994-06-02 | 925 | 925 | 925 | 925 | 1,000 | 9,250 |
| 1994-05-27 | 905 | 905 | 905 | 905 | 1,000 | 9,050 |
| 1994-05-25 | 910 | 910 | 909 | 909 | 2,000 | 9,090 |
| 1994-05-24 | 909 | 909 | 909 | 909 | 1,000 | 9,090 |
| 1994-05-19 | 905 | 905 | 905 | 905 | 1,000 | 9,050 |
| 1994-05-13 | 915 | 915 | 915 | 915 | 1,000 | 9,150 |
| 1994-05-12 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1994-05-11 | 893 | 893 | 893 | 893 | 1,000 | 8,930 |
| 1994-05-09 | 896 | 896 | 896 | 896 | 1,000 | 8,960 |
| 1994-04-28 | 910 | 910 | 910 | 910 | 2,000 | 9,100 |
| 1994-04-22 | 913 | 914 | 913 | 914 | 2,000 | 9,140 |
| 1994-04-21 | 905 | 905 | 905 | 905 | 2,000 | 9,050 |
| 1994-04-13 | 888 | 888 | 887 | 887 | 51,000 | 8,870 |
| 1994-04-06 | 905 | 905 | 905 | 905 | 10,000 | 9,050 |
| 1994-04-05 | 885 | 885 | 885 | 885 | 1,000 | 8,850 |
| 1994-03-25 | 915 | 920 | 915 | 920 | 9,000 | 9,200 |
| 1994-03-24 | 907 | 907 | 907 | 907 | 1,000 | 9,070 |
| 1994-03-18 | 953 | 955 | 953 | 953 | 3,000 | 9,530 |
| 1994-03-17 | 952 | 952 | 952 | 952 | 2,000 | 9,520 |
| 1994-03-15 | 960 | 960 | 960 | 960 | 1,000 | 9,600 |
| 1994-03-11 | 960 | 960 | 960 | 960 | 4,000 | 9,600 |
| 1994-03-09 | 950 | 950 | 950 | 950 | 3,000 | 9,500 |
| 1994-03-08 | 975 | 980 | 975 | 975 | 6,000 | 9,750 |
| 1994-03-07 | 975 | 980 | 975 | 980 | 14,000 | 9,800 |
| 1994-03-01 | 941 | 941 | 941 | 941 | 1,000 | 9,410 |
| 1994-02-28 | 955 | 955 | 950 | 950 | 7,000 | 9,500 |
| 1994-02-25 | 960 | 960 | 950 | 950 | 2,000 | 9,500 |
| 1994-02-23 | 950 | 960 | 950 | 960 | 3,000 | 9,600 |
| 1994-02-22 | 945 | 955 | 945 | 955 | 3,000 | 9,550 |
| 1994-02-21 | 946 | 946 | 946 | 946 | 1,000 | 9,460 |
| 1994-02-18 | 975 | 975 | 970 | 970 | 7,000 | 9,700 |
| 1994-02-17 | 950 | 955 | 950 | 955 | 10,000 | 9,550 |
| 1994-02-16 | 901 | 901 | 901 | 901 | 1,000 | 9,010 |
| 1994-02-14 | 925 | 925 | 925 | 925 | 3,000 | 9,250 |
| 1994-02-10 | 915 | 920 | 905 | 920 | 4,000 | 9,200 |
| 1994-02-09 | 945 | 945 | 945 | 945 | 1,000 | 9,450 |
| 1994-02-07 | 920 | 921 | 920 | 921 | 2,000 | 9,210 |
| 1994-02-04 | 921 | 921 | 921 | 921 | 1,000,000 | 9,210 |
| 1994-02-02 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 1994-01-27 | 933 | 933 | 932 | 932 | 2,000 | 9,320 |
| 1994-01-26 | 905 | 920 | 905 | 920 | 2,000 | 9,200 |
| 1994-01-20 | 915 | 916 | 915 | 916 | 2,000 | 9,160 |
| 1994-01-19 | 910 | 910 | 910 | 910 | 2,000 | 9,100 |
| 1994-01-18 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 1994-01-13 | 915 | 915 | 915 | 915 | 1,000 | 9,150 |
| 1994-01-07 | 845 | 845 | 845 | 845 | 1,000 | 8,450 |
| 1994-01-06 | 841 | 841 | 840 | 840 | 11,000 | 8,400 |
| 1994-01-05 | 835 | 840 | 835 | 840 | 2,000 | 8,400 |
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
