4538 扶桑薬品工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-28 | 675 | 675 | 675 | 675 | 1,000 | 6,750 |
| 1995-12-27 | 665 | 670 | 665 | 670 | 2,000 | 6,700 |
| 1995-12-26 | 660 | 660 | 660 | 660 | 3,000 | 6,600 |
| 1995-12-25 | 665 | 665 | 663 | 663 | 2,000 | 6,630 |
| 1995-12-21 | 655 | 665 | 655 | 665 | 3,000 | 6,650 |
| 1995-12-20 | 660 | 660 | 660 | 660 | 3,000 | 6,600 |
| 1995-12-19 | 670 | 670 | 665 | 665 | 4,000 | 6,650 |
| 1995-12-18 | 661 | 671 | 661 | 671 | 3,000 | 6,710 |
| 1995-12-15 | 655 | 660 | 655 | 660 | 2,000 | 6,600 |
| 1995-12-11 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 1995-12-08 | 650 | 650 | 650 | 650 | 9,000 | 6,500 |
| 1995-12-06 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1995-12-04 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1995-11-22 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1995-10-19 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1995-10-05 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1995-09-29 | 655 | 655 | 650 | 650 | 2,000 | 6,500 |
| 1995-09-27 | 645 | 650 | 645 | 650 | 5,000 | 6,500 |
| 1995-09-26 | 650 | 650 | 645 | 645 | 3,000 | 6,450 |
| 1995-09-25 | 655 | 655 | 655 | 655 | 1,000 | 6,550 |
| 1995-09-22 | 655 | 665 | 655 | 665 | 2,000 | 6,650 |
| 1995-09-20 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1995-09-19 | 665 | 670 | 665 | 670 | 2,000 | 6,700 |
| 1995-09-14 | 655 | 660 | 655 | 660 | 2,000 | 6,600 |
| 1995-09-13 | 655 | 655 | 655 | 655 | 2,000 | 6,550 |
| 1995-09-12 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1995-09-08 | 630 | 630 | 630 | 630 | 16,000 | 6,300 |
| 1995-09-06 | 645 | 645 | 645 | 645 | 3,000 | 6,450 |
| 1995-09-05 | 645 | 645 | 645 | 645 | 2,000 | 6,450 |
| 1995-08-24 | 645 | 660 | 645 | 660 | 2,000 | 6,600 |
| 1995-08-17 | 629 | 630 | 629 | 630 | 2,000 | 6,300 |
| 1995-08-16 | 600 | 606 | 600 | 606 | 4,000 | 6,060 |
| 1995-08-15 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1995-08-14 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 1995-08-10 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1995-08-04 | 600 | 600 | 595 | 595 | 124,000 | 5,950 |
| 1995-07-27 | 615 | 615 | 615 | 615 | 1,000 | 6,150 |
| 1995-07-19 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1995-07-18 | 620 | 620 | 620 | 620 | 2,000 | 6,200 |
| 1995-07-14 | 594 | 594 | 594 | 594 | 1,000 | 5,940 |
| 1995-07-12 | 603 | 603 | 603 | 603 | 1,000 | 6,030 |
| 1995-07-10 | 603 | 605 | 603 | 605 | 16,000 | 6,050 |
| 1995-07-07 | 570 | 591 | 570 | 591 | 5,000 | 5,910 |
| 1995-06-29 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1995-06-27 | 555 | 555 | 555 | 555 | 2,000 | 5,550 |
| 1995-06-23 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 1995-06-22 | 551 | 551 | 551 | 551 | 1,000 | 5,510 |
| 1995-06-20 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 1995-06-16 | 560 | 560 | 560 | 560 | 9,000 | 5,600 |
| 1995-06-15 | 551 | 551 | 551 | 551 | 3,000 | 5,510 |
| 1995-06-14 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 1995-06-13 | 555 | 555 | 555 | 555 | 1,000 | 5,550 |
| 1995-06-09 | 565 | 565 | 565 | 565 | 5,000 | 5,650 |
| 1995-06-01 | 575 | 575 | 575 | 575 | 3,000 | 5,750 |
| 1995-05-19 | 645 | 645 | 645 | 645 | 2,000 | 6,450 |
| 1995-05-15 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 1995-05-12 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1995-05-11 | 655 | 658 | 650 | 658 | 9,000 | 6,580 |
| 1995-05-02 | 675 | 675 | 675 | 675 | 1,000 | 6,750 |
| 1995-04-28 | 687 | 687 | 687 | 687 | 1,000 | 6,870 |
| 1995-04-27 | 686 | 686 | 686 | 686 | 3,000 | 6,860 |
| 1995-04-25 | 700 | 700 | 700 | 700 | 8,000 | 7,000 |
| 1995-04-24 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1995-04-21 | 654 | 654 | 654 | 654 | 1,000 | 6,540 |
| 1995-04-11 | 635 | 635 | 635 | 635 | 4,000 | 6,350 |
| 1995-04-07 | 665 | 665 | 665 | 665 | 1,000 | 6,650 |
| 1995-04-06 | 665 | 665 | 665 | 665 | 1,000 | 6,650 |
| 1995-04-05 | 665 | 665 | 665 | 665 | 2,000 | 6,650 |
| 1995-03-30 | 665 | 665 | 665 | 665 | 6,000 | 6,650 |
| 1995-03-29 | 670 | 670 | 665 | 665 | 10,000 | 6,650 |
| 1995-03-28 | 650 | 650 | 650 | 650 | 4,000 | 6,500 |
| 1995-03-23 | 675 | 675 | 675 | 675 | 1,000 | 6,750 |
| 1995-03-16 | 680 | 680 | 671 | 671 | 2,000 | 6,710 |
| 1995-03-10 | 681 | 700 | 681 | 700 | 8,000 | 7,000 |
| 1995-03-09 | 683 | 683 | 681 | 681 | 2,000 | 6,810 |
| 1995-03-08 | 680 | 680 | 675 | 675 | 3,000 | 6,750 |
| 1995-03-07 | 685 | 685 | 685 | 685 | 1,000 | 6,850 |
| 1995-03-06 | 681 | 682 | 681 | 681 | 23,000 | 6,810 |
| 1995-03-03 | 675 | 690 | 675 | 681 | 7,000 | 6,810 |
| 1995-03-02 | 670 | 675 | 670 | 675 | 4,000 | 6,750 |
| 1995-03-01 | 690 | 695 | 690 | 690 | 6,000 | 6,900 |
| 1995-02-27 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1995-02-24 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1995-02-23 | 726 | 726 | 726 | 726 | 1,200,000 | 7,260 |
| 1995-02-22 | 726 | 726 | 726 | 726 | 1,200,000 | 7,260 |
| 1995-02-15 | 720 | 720 | 720 | 720 | 3,000 | 7,200 |
| 1995-02-14 | 740 | 740 | 730 | 730 | 5,000 | 7,300 |
| 1995-02-13 | 740 | 740 | 740 | 740 | 5,000 | 7,400 |
| 1995-02-07 | 740 | 740 | 730 | 740 | 10,000 | 7,400 |
| 1995-02-06 | 740 | 740 | 740 | 740 | 3,000 | 7,400 |
| 1995-02-02 | 725 | 725 | 725 | 725 | 6,000 | 7,250 |
| 1995-02-01 | 725 | 725 | 725 | 725 | 3,000 | 7,250 |
| 1995-01-31 | 735 | 740 | 735 | 740 | 2,000 | 7,400 |
| 1995-01-30 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1995-01-19 | 760 | 770 | 760 | 770 | 4,000 | 7,700 |
| 1995-01-18 | 770 | 770 | 767 | 767 | 22,000 | 7,670 |
| 1995-01-17 | 774 | 774 | 774 | 774 | 1,000 | 7,740 |
| 1995-01-13 | 768 | 779 | 768 | 779 | 3,000 | 7,790 |
| 1995-01-11 | 775 | 775 | 775 | 775 | 1,000 | 7,750 |
| 1995-01-10 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
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
