4538 扶桑薬品工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 626 | 626 | 626 | 626 | 2,000 | 6,260 |
| 1996-12-25 | 605 | 605 | 605 | 605 | 1,000 | 6,050 |
| 1996-12-24 | 610 | 617 | 604 | 604 | 5,000 | 6,040 |
| 1996-12-20 | 618 | 618 | 617 | 617 | 4,000 | 6,170 |
| 1996-12-17 | 676 | 676 | 676 | 676 | 1,000 | 6,760 |
| 1996-12-10 | 685 | 685 | 685 | 685 | 1,000 | 6,850 |
| 1996-12-09 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1996-12-06 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1996-12-05 | 675 | 675 | 675 | 675 | 3,000 | 6,750 |
| 1996-12-02 | 677 | 677 | 677 | 677 | 2,000 | 6,770 |
| 1996-11-29 | 677 | 677 | 677 | 677 | 3,000 | 6,770 |
| 1996-11-15 | 692 | 692 | 692 | 692 | 3,000 | 6,920 |
| 1996-11-13 | 673 | 673 | 673 | 673 | 1,000 | 6,730 |
| 1996-11-08 | 700 | 700 | 696 | 696 | 2,000 | 6,960 |
| 1996-11-07 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1996-11-06 | 695 | 700 | 695 | 700 | 2,000 | 7,000 |
| 1996-11-01 | 677 | 677 | 677 | 677 | 1,000 | 6,770 |
| 1996-10-25 | 661 | 662 | 661 | 661 | 4,000 | 6,610 |
| 1996-10-21 | 699 | 699 | 699 | 699 | 4,000 | 6,990 |
| 1996-10-17 | 671 | 671 | 671 | 671 | 1,000 | 6,710 |
| 1996-10-09 | 675 | 675 | 675 | 675 | 2,000 | 6,750 |
| 1996-10-08 | 675 | 675 | 675 | 675 | 1,000 | 6,750 |
| 1996-10-04 | 692 | 692 | 692 | 692 | 1,000 | 6,920 |
| 1996-10-03 | 692 | 692 | 692 | 692 | 1,000 | 6,920 |
| 1996-10-02 | 709 | 709 | 709 | 709 | 1,000 | 7,090 |
| 1996-09-30 | 705 | 705 | 705 | 705 | 1,000 | 7,050 |
| 1996-09-27 | 705 | 706 | 705 | 706 | 2,000 | 7,060 |
| 1996-09-26 | 714 | 714 | 700 | 700 | 7,000 | 7,000 |
| 1996-09-25 | 714 | 714 | 714 | 714 | 3,000 | 7,140 |
| 1996-09-24 | 715 | 720 | 715 | 720 | 2,000 | 7,200 |
| 1996-09-20 | 701 | 710 | 701 | 710 | 2,000 | 7,100 |
| 1996-09-17 | 730 | 731 | 725 | 725 | 3,000 | 7,250 |
| 1996-09-13 | 715 | 720 | 715 | 720 | 21,000 | 7,200 |
| 1996-09-12 | 670 | 670 | 670 | 670 | 2,000 | 6,700 |
| 1996-09-11 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1996-09-09 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1996-09-06 | 673 | 673 | 670 | 670 | 4,000 | 6,700 |
| 1996-09-04 | 668 | 673 | 668 | 673 | 3,000 | 6,730 |
| 1996-09-03 | 685 | 685 | 685 | 685 | 1,000 | 6,850 |
| 1996-09-02 | 671 | 671 | 671 | 671 | 2,000 | 6,710 |
| 1996-08-30 | 675 | 675 | 670 | 671 | 5,000 | 6,710 |
| 1996-08-29 | 685 | 685 | 680 | 680 | 2,000 | 6,800 |
| 1996-08-28 | 685 | 685 | 685 | 685 | 1,000 | 6,850 |
| 1996-08-27 | 695 | 695 | 695 | 695 | 4,000 | 6,950 |
| 1996-08-21 | 700 | 710 | 700 | 710 | 4,000 | 7,100 |
| 1996-08-14 | 709 | 709 | 709 | 709 | 4,000 | 7,090 |
| 1996-08-08 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 1996-08-02 | 735 | 735 | 735 | 735 | 5,000 | 7,350 |
| 1996-07-26 | 732 | 735 | 732 | 735 | 2,000 | 7,350 |
| 1996-07-25 | 732 | 732 | 732 | 732 | 2,000 | 7,320 |
| 1996-07-24 | 732 | 732 | 732 | 732 | 1,000 | 7,320 |
| 1996-07-23 | 740 | 740 | 740 | 740 | 2,000 | 7,400 |
| 1996-07-22 | 745 | 755 | 744 | 744 | 8,000 | 7,440 |
| 1996-07-19 | 737 | 737 | 737 | 737 | 3,000 | 7,370 |
| 1996-07-17 | 720 | 720 | 720 | 720 | 1,000 | 7,200 |
| 1996-07-16 | 730 | 735 | 730 | 735 | 4,000 | 7,350 |
| 1996-07-15 | 740 | 740 | 740 | 740 | 1,000 | 7,400 |
| 1996-07-11 | 740 | 740 | 740 | 740 | 2,000 | 7,400 |
| 1996-07-09 | 720 | 720 | 720 | 720 | 1,000 | 7,200 |
| 1996-07-04 | 737 | 737 | 737 | 737 | 1,000 | 7,370 |
| 1996-07-01 | 742 | 750 | 737 | 737 | 4,000 | 7,370 |
| 1996-06-28 | 760 | 760 | 760 | 760 | 1,000 | 7,600 |
| 1996-06-26 | 749 | 763 | 749 | 763 | 6,000 | 7,630 |
| 1996-06-21 | 735 | 749 | 735 | 739 | 17,000 | 7,390 |
| 1996-06-20 | 725 | 725 | 725 | 725 | 2,000 | 7,250 |
| 1996-06-19 | 725 | 730 | 725 | 730 | 3,000 | 7,300 |
| 1996-06-17 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1996-06-14 | 725 | 725 | 725 | 725 | 20,000 | 7,250 |
| 1996-06-12 | 725 | 725 | 710 | 710 | 9,000 | 7,100 |
| 1996-06-11 | 710 | 710 | 710 | 710 | 2,000 | 7,100 |
| 1996-06-07 | 725 | 725 | 725 | 725 | 1,000 | 7,250 |
| 1996-06-04 | 707 | 707 | 707 | 707 | 1,000 | 7,070 |
| 1996-05-28 | 745 | 748 | 745 | 748 | 2,000 | 7,480 |
| 1996-05-22 | 742 | 742 | 741 | 741 | 3,000 | 7,410 |
| 1996-05-20 | 745 | 746 | 745 | 746 | 2,000 | 7,460 |
| 1996-05-16 | 734 | 745 | 734 | 745 | 3,000 | 7,450 |
| 1996-05-15 | 734 | 734 | 734 | 734 | 2,000 | 7,340 |
| 1996-05-10 | 740 | 740 | 740 | 740 | 4,000 | 7,400 |
| 1996-05-09 | 736 | 736 | 735 | 735 | 3,000 | 7,350 |
| 1996-05-08 | 735 | 735 | 735 | 735 | 3,000 | 7,350 |
| 1996-05-07 | 765 | 765 | 765 | 765 | 4,000 | 7,650 |
| 1996-05-02 | 773 | 774 | 773 | 774 | 3,000 | 7,740 |
| 1996-05-01 | 745 | 765 | 745 | 765 | 11,000 | 7,650 |
| 1996-04-26 | 735 | 735 | 735 | 735 | 2,000 | 7,350 |
| 1996-04-25 | 726 | 726 | 720 | 726 | 7,000 | 7,260 |
| 1996-04-24 | 735 | 735 | 726 | 726 | 50,000 | 7,260 |
| 1996-04-23 | 726 | 740 | 726 | 738 | 10,000 | 7,380 |
| 1996-04-22 | 730 | 745 | 726 | 745 | 5,000 | 7,450 |
| 1996-04-19 | 721 | 725 | 720 | 720 | 7,000 | 7,200 |
| 1996-04-18 | 725 | 735 | 725 | 735 | 8,000 | 7,350 |
| 1996-04-17 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1996-04-16 | 729 | 730 | 726 | 726 | 7,000 | 7,260 |
| 1996-04-12 | 731 | 731 | 731 | 731 | 1,000 | 7,310 |
| 1996-04-11 | 715 | 723 | 715 | 723 | 2,000 | 7,230 |
| 1996-04-10 | 718 | 718 | 718 | 718 | 1,000 | 7,180 |
| 1996-04-09 | 705 | 705 | 705 | 705 | 2,000 | 7,050 |
| 1996-04-05 | 697 | 697 | 695 | 695 | 4,000 | 6,950 |
| 1996-04-04 | 700 | 700 | 700 | 700 | 9,000 | 7,000 |
| 1996-04-03 | 695 | 695 | 695 | 695 | 8,000 | 6,950 |
| 1996-04-02 | 705 | 705 | 695 | 695 | 7,000 | 6,950 |
| 1996-04-01 | 705 | 705 | 690 | 690 | 5,000 | 6,900 |
| 1996-03-29 | 665 | 665 | 665 | 665 | 2,000 | 6,650 |
| 1996-03-28 | 665 | 670 | 665 | 670 | 2,000 | 6,700 |
| 1996-03-26 | 655 | 655 | 655 | 655 | 1,000 | 6,550 |
| 1996-03-25 | 663 | 666 | 650 | 650 | 5,000 | 6,500 |
| 1996-03-22 | 650 | 658 | 650 | 658 | 2,000 | 6,580 |
| 1996-03-21 | 635 | 640 | 635 | 640 | 23,000 | 6,400 |
| 1996-03-14 | 645 | 645 | 645 | 645 | 1,000 | 6,450 |
| 1996-03-11 | 651 | 651 | 647 | 647 | 2,000 | 6,470 |
| 1996-03-08 | 652 | 652 | 652 | 652 | 13,000 | 6,520 |
| 1996-03-07 | 661 | 661 | 661 | 661 | 3,000 | 6,610 |
| 1996-03-06 | 661 | 661 | 661 | 661 | 1,000 | 6,610 |
| 1996-02-27 | 691 | 705 | 691 | 705 | 2,000 | 7,050 |
| 1996-02-26 | 700 | 700 | 690 | 690 | 2,000 | 6,900 |
| 1996-02-22 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1996-02-21 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1996-02-20 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1996-02-19 | 691 | 691 | 691 | 691 | 1,000 | 6,910 |
| 1996-02-16 | 687 | 695 | 687 | 695 | 4,000 | 6,950 |
| 1996-02-13 | 722 | 722 | 722 | 722 | 2,000 | 7,220 |
| 1996-02-09 | 725 | 725 | 725 | 725 | 2,000 | 7,250 |
| 1996-02-07 | 705 | 715 | 705 | 715 | 7,000 | 7,150 |
| 1996-02-06 | 710 | 710 | 705 | 705 | 2,000 | 7,050 |
| 1996-02-01 | 725 | 725 | 725 | 725 | 22,000 | 7,250 |
| 1996-01-26 | 750 | 750 | 750 | 750 | 4,000 | 7,500 |
| 1996-01-22 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1996-01-17 | 690 | 695 | 690 | 695 | 3,000 | 6,950 |
| 1996-01-16 | 680 | 686 | 680 | 686 | 2,000 | 6,860 |
| 1996-01-09 | 674 | 686 | 674 | 686 | 2,000 | 6,860 |
| 1996-01-08 | 680 | 685 | 680 | 685 | 2,000 | 6,850 |
| 1996-01-04 | 685 | 686 | 685 | 686 | 2,000 | 6,860 |
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
