4538 扶桑薬品工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 398 | 400 | 398 | 400 | 2,000 | 4,000 |
| 1997-12-26 | 397 | 400 | 397 | 398 | 7,000 | 3,980 |
| 1997-12-25 | 382 | 382 | 382 | 382 | 1,000 | 3,820 |
| 1997-12-24 | 388 | 390 | 388 | 390 | 6,000 | 3,900 |
| 1997-12-22 | 390 | 397 | 390 | 397 | 5,000 | 3,970 |
| 1997-12-18 | 400 | 400 | 398 | 398 | 2,000 | 3,980 |
| 1997-12-17 | 402 | 402 | 402 | 402 | 3,000 | 4,020 |
| 1997-12-16 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1997-12-12 | 394 | 395 | 394 | 395 | 23,000 | 3,950 |
| 1997-12-11 | 393 | 393 | 393 | 393 | 11,000 | 3,930 |
| 1997-12-09 | 395 | 400 | 393 | 393 | 6,000 | 3,930 |
| 1997-12-08 | 403 | 403 | 395 | 396 | 5,000 | 3,960 |
| 1997-12-04 | 403 | 403 | 403 | 403 | 1,000 | 4,030 |
| 1997-12-03 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1997-12-02 | 412 | 415 | 412 | 415 | 2,000 | 4,150 |
| 1997-12-01 | 400 | 400 | 400 | 400 | 9,000 | 4,000 |
| 1997-11-28 | 390 | 400 | 390 | 400 | 5,000 | 4,000 |
| 1997-11-27 | 400 | 400 | 397 | 397 | 3,000 | 3,970 |
| 1997-11-26 | 400 | 400 | 397 | 397 | 4,000 | 3,970 |
| 1997-11-20 | 425 | 425 | 410 | 410 | 5,000 | 4,100 |
| 1997-11-19 | 420 | 423 | 417 | 417 | 5,000 | 4,170 |
| 1997-11-18 | 413 | 430 | 413 | 430 | 3,000 | 4,300 |
| 1997-11-17 | 397 | 413 | 397 | 413 | 3,000 | 4,130 |
| 1997-11-11 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1997-11-10 | 437 | 438 | 437 | 438 | 2,000 | 4,380 |
| 1997-11-06 | 446 | 453 | 446 | 453 | 3,000 | 4,530 |
| 1997-11-05 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1997-11-04 | 447 | 447 | 447 | 447 | 2,000 | 4,470 |
| 1997-10-29 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1997-10-20 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1997-10-01 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1997-09-29 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 1997-09-26 | 491 | 491 | 491 | 491 | 1,000 | 4,910 |
| 1997-09-25 | 492 | 492 | 491 | 491 | 3,000 | 4,910 |
| 1997-09-24 | 495 | 497 | 495 | 497 | 2,000 | 4,970 |
| 1997-09-18 | 487 | 487 | 477 | 479 | 17,000 | 4,790 |
| 1997-09-17 | 500 | 500 | 490 | 495 | 11,000 | 4,950 |
| 1997-09-16 | 514 | 514 | 500 | 504 | 3,000 | 5,040 |
| 1997-09-12 | 515 | 515 | 501 | 501 | 15,000 | 5,010 |
| 1997-09-11 | 520 | 520 | 520 | 520 | 5,000 | 5,200 |
| 1997-09-10 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 1997-09-09 | 525 | 525 | 525 | 525 | 3,000 | 5,250 |
| 1997-09-04 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 1997-09-03 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1997-09-02 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1997-09-01 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1997-08-27 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1997-08-22 | 526 | 526 | 525 | 525 | 4,000 | 5,250 |
| 1997-08-21 | 534 | 534 | 534 | 534 | 1,000 | 5,340 |
| 1997-08-20 | 545 | 545 | 545 | 545 | 1,000 | 5,450 |
| 1997-08-19 | 545 | 545 | 545 | 545 | 2,000 | 5,450 |
| 1997-08-18 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 1997-08-15 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 1997-08-13 | 530 | 531 | 530 | 531 | 10,000 | 5,310 |
| 1997-08-12 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1997-08-11 | 542 | 542 | 542 | 542 | 1,000 | 5,420 |
| 1997-08-08 | 540 | 542 | 540 | 542 | 3,000 | 5,420 |
| 1997-08-07 | 540 | 540 | 540 | 540 | 3,000 | 5,400 |
| 1997-08-06 | 526 | 545 | 526 | 545 | 2,000 | 5,450 |
| 1997-08-05 | 525 | 525 | 525 | 525 | 2,000 | 5,250 |
| 1997-07-31 | 550 | 550 | 550 | 550 | 5,000 | 5,500 |
| 1997-07-30 | 552 | 552 | 552 | 552 | 2,000 | 5,520 |
| 1997-07-25 | 555 | 555 | 555 | 555 | 2,000 | 5,550 |
| 1997-07-22 | 588 | 588 | 588 | 588 | 3,000 | 5,880 |
| 1997-07-18 | 556 | 556 | 551 | 555 | 10,000 | 5,550 |
| 1997-07-17 | 555 | 555 | 555 | 555 | 2,000 | 5,550 |
| 1997-07-16 | 578 | 578 | 578 | 578 | 1,000 | 5,780 |
| 1997-07-15 | 581 | 581 | 581 | 581 | 1,000 | 5,810 |
| 1997-07-14 | 580 | 580 | 575 | 578 | 11,000 | 5,780 |
| 1997-07-10 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1997-07-09 | 566 | 570 | 566 | 570 | 11,000 | 5,700 |
| 1997-07-08 | 555 | 555 | 555 | 555 | 4,000 | 5,550 |
| 1997-07-04 | 572 | 572 | 570 | 570 | 21,000 | 5,700 |
| 1997-07-02 | 567 | 572 | 567 | 572 | 12,000 | 5,720 |
| 1997-07-01 | 569 | 569 | 551 | 551 | 14,000 | 5,510 |
| 1997-06-30 | 579 | 580 | 571 | 571 | 14,000 | 5,710 |
| 1997-06-27 | 575 | 575 | 571 | 571 | 3,000 | 5,710 |
| 1997-06-25 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1997-06-23 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1997-06-20 | 580 | 581 | 580 | 581 | 9,000 | 5,810 |
| 1997-06-19 | 572 | 580 | 572 | 580 | 7,000 | 5,800 |
| 1997-06-18 | 580 | 580 | 580 | 580 | 5,000 | 5,800 |
| 1997-06-16 | 588 | 588 | 580 | 581 | 3,000 | 5,810 |
| 1997-06-13 | 580 | 580 | 580 | 580 | 16,000 | 5,800 |
| 1997-06-11 | 595 | 595 | 595 | 595 | 1,000 | 5,950 |
| 1997-06-10 | 594 | 594 | 594 | 594 | 1,000 | 5,940 |
| 1997-06-06 | 585 | 585 | 585 | 585 | 1,000 | 5,850 |
| 1997-06-05 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1997-05-29 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1997-05-27 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1997-05-22 | 605 | 605 | 605 | 605 | 2,000 | 6,050 |
| 1997-05-21 | 615 | 615 | 589 | 590 | 17,000 | 5,900 |
| 1997-05-20 | 620 | 620 | 612 | 612 | 5,000 | 6,120 |
| 1997-05-19 | 600 | 600 | 590 | 590 | 5,000 | 5,900 |
| 1997-05-16 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1997-05-15 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 1997-05-14 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 1997-05-13 | 599 | 599 | 599 | 599 | 4,000 | 5,990 |
| 1997-05-12 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1997-05-07 | 600 | 610 | 600 | 610 | 4,000 | 6,100 |
| 1997-05-01 | 574 | 574 | 574 | 574 | 1,000 | 5,740 |
| 1997-04-18 | 533 | 533 | 533 | 533 | 1,000 | 5,330 |
| 1997-04-16 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1997-04-14 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1997-04-10 | 535 | 535 | 535 | 535 | 2,000 | 5,350 |
| 1997-04-08 | 544 | 544 | 544 | 544 | 2,000 | 5,440 |
| 1997-04-07 | 544 | 544 | 544 | 544 | 1,000 | 5,440 |
| 1997-04-04 | 537 | 537 | 537 | 537 | 1,000 | 5,370 |
| 1997-04-03 | 550 | 550 | 545 | 545 | 3,000 | 5,450 |
| 1997-04-02 | 555 | 555 | 555 | 555 | 1,000 | 5,550 |
| 1997-04-01 | 555 | 555 | 545 | 545 | 4,000 | 5,450 |
| 1997-03-31 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 1997-03-27 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1997-03-26 | 573 | 573 | 573 | 573 | 4,000 | 5,730 |
| 1997-03-24 | 595 | 600 | 595 | 600 | 2,000 | 6,000 |
| 1997-03-18 | 595 | 595 | 595 | 595 | 2,000 | 5,950 |
| 1997-03-14 | 545 | 545 | 545 | 545 | 24,000 | 5,450 |
| 1997-03-10 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1997-03-07 | 586 | 586 | 586 | 586 | 1,000 | 5,860 |
| 1997-03-05 | 591 | 591 | 580 | 580 | 4,000 | 5,800 |
| 1997-03-03 | 591 | 591 | 591 | 591 | 2,000 | 5,910 |
| 1997-02-27 | 585 | 585 | 585 | 585 | 1,000 | 5,850 |
| 1997-02-21 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1997-02-17 | 585 | 585 | 585 | 585 | 1,000 | 5,850 |
| 1997-02-13 | 569 | 569 | 565 | 565 | 3,000 | 5,650 |
| 1997-02-10 | 575 | 575 | 560 | 560 | 4,000 | 5,600 |
| 1997-02-07 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 1997-02-05 | 580 | 580 | 575 | 575 | 2,000 | 5,750 |
| 1997-01-31 | 595 | 595 | 580 | 580 | 2,000 | 5,800 |
| 1997-01-30 | 580 | 580 | 570 | 570 | 2,000 | 5,700 |
| 1997-01-28 | 580 | 580 | 575 | 575 | 4,000 | 5,750 |
| 1997-01-27 | 580 | 584 | 575 | 584 | 4,000 | 5,840 |
| 1997-01-24 | 575 | 584 | 575 | 584 | 3,000 | 5,840 |
| 1997-01-23 | 604 | 604 | 580 | 580 | 9,000 | 5,800 |
| 1997-01-22 | 590 | 592 | 590 | 591 | 4,000 | 5,910 |
| 1997-01-21 | 606 | 606 | 600 | 600 | 6,000 | 6,000 |
| 1997-01-20 | 611 | 620 | 605 | 605 | 12,000 | 6,050 |
| 1997-01-17 | 605 | 605 | 605 | 605 | 1,000 | 6,050 |
| 1997-01-16 | 601 | 605 | 601 | 605 | 3,000 | 6,050 |
| 1997-01-14 | 591 | 600 | 590 | 590 | 8,000 | 5,900 |
| 1997-01-13 | 589 | 594 | 580 | 594 | 9,000 | 5,940 |
| 1997-01-10 | 605 | 605 | 593 | 593 | 6,000 | 5,930 |
| 1997-01-09 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1997-01-08 | 631 | 631 | 626 | 626 | 3,000 | 6,260 |
| 1997-01-07 | 631 | 631 | 631 | 631 | 2,000 | 6,310 |
| 1997-01-06 | 626 | 630 | 626 | 630 | 4,000 | 6,300 |
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
