4538 扶桑薬品工業(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-21 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1998-12-18 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1998-12-17 | 460 | 460 | 460 | 460 | 4,000 | 4,600 |
| 1998-12-16 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1998-12-15 | 465 | 465 | 460 | 460 | 4,000 | 4,600 |
| 1998-12-11 | 430 | 430 | 430 | 430 | 30,000 | 4,300 |
| 1998-12-10 | 450 | 450 | 450 | 450 | 4,000 | 4,500 |
| 1998-12-07 | 458 | 458 | 458 | 458 | 2,000 | 4,580 |
| 1998-12-01 | 500 | 518 | 500 | 518 | 13,000 | 5,180 |
| 1998-11-30 | 519 | 519 | 519 | 519 | 2,000 | 5,190 |
| 1998-11-27 | 440 | 447 | 440 | 447 | 3,000 | 4,470 |
| 1998-11-26 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 1998-11-25 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1998-11-16 | 418 | 418 | 412 | 412 | 2,000 | 4,120 |
| 1998-11-09 | 417 | 417 | 417 | 417 | 1,000 | 4,170 |
| 1998-10-27 | 423 | 423 | 423 | 423 | 1,000 | 4,230 |
| 1998-10-22 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 1998-10-06 | 382 | 382 | 382 | 382 | 2,000 | 3,820 |
| 1998-09-25 | 456 | 456 | 456 | 456 | 1,000 | 4,560 |
| 1998-09-22 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1998-09-18 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1998-09-14 | 462 | 462 | 462 | 462 | 1,000 | 4,620 |
| 1998-09-11 | 481 | 481 | 469 | 469 | 17,000 | 4,690 |
| 1998-09-07 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1998-09-01 | 481 | 481 | 481 | 481 | 1,000 | 4,810 |
| 1998-08-31 | 494 | 494 | 494 | 494 | 2,000 | 4,940 |
| 1998-08-28 | 470 | 470 | 467 | 467 | 3,000 | 4,670 |
| 1998-08-24 | 497 | 497 | 497 | 497 | 1,000 | 4,970 |
| 1998-08-13 | 503 | 503 | 503 | 503 | 1,000 | 5,030 |
| 1998-08-12 | 508 | 508 | 508 | 508 | 1,000 | 5,080 |
| 1998-08-11 | 504 | 504 | 504 | 504 | 1,000 | 5,040 |
| 1998-08-06 | 522 | 522 | 522 | 522 | 1,000 | 5,220 |
| 1998-08-05 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1998-07-28 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 1998-07-27 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 1998-07-17 | 535 | 535 | 535 | 535 | 2,000 | 5,350 |
| 1998-07-16 | 540 | 560 | 540 | 560 | 4,000 | 5,600 |
| 1998-07-14 | 560 | 565 | 560 | 560 | 4,000 | 5,600 |
| 1998-07-10 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 1998-07-08 | 529 | 529 | 510 | 510 | 10,000 | 5,100 |
| 1998-07-07 | 500 | 505 | 500 | 502 | 3,000 | 5,020 |
| 1998-07-03 | 476 | 479 | 476 | 479 | 3,000 | 4,790 |
| 1998-07-01 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1998-06-22 | 489 | 492 | 489 | 490 | 5,000 | 4,900 |
| 1998-06-19 | 480 | 480 | 480 | 480 | 15,000 | 4,800 |
| 1998-06-18 | 470 | 475 | 470 | 475 | 4,000 | 4,750 |
| 1998-06-12 | 432 | 432 | 432 | 432 | 71,000 | 4,320 |
| 1998-06-11 | 433 | 433 | 432 | 432 | 2,000 | 4,320 |
| 1998-06-10 | 437 | 437 | 437 | 437 | 1,000 | 4,370 |
| 1998-06-09 | 444 | 444 | 444 | 444 | 1,000 | 4,440 |
| 1998-06-08 | 447 | 447 | 444 | 444 | 4,000 | 4,440 |
| 1998-06-05 | 443 | 443 | 443 | 443 | 1,000 | 4,430 |
| 1998-06-03 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1998-06-01 | 460 | 460 | 448 | 448 | 3,000 | 4,480 |
| 1998-05-29 | 450 | 464 | 450 | 464 | 7,000 | 4,640 |
| 1998-05-28 | 472 | 472 | 453 | 453 | 4,000 | 4,530 |
| 1998-05-27 | 480 | 480 | 463 | 472 | 16,000 | 4,720 |
| 1998-05-26 | 475 | 498 | 475 | 498 | 25,000 | 4,980 |
| 1998-05-25 | 397 | 405 | 397 | 405 | 6,000 | 4,050 |
| 1998-05-21 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1998-05-15 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 1998-05-06 | 362 | 362 | 362 | 362 | 1,000 | 3,620 |
| 1998-04-21 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 1998-04-13 | 412 | 412 | 412 | 412 | 1,000 | 4,120 |
| 1998-03-31 | 425 | 428 | 425 | 428 | 2,000 | 4,280 |
| 1998-03-30 | 432 | 432 | 432 | 432 | 1,000 | 4,320 |
| 1998-03-23 | 437 | 437 | 437 | 437 | 1,000 | 4,370 |
| 1998-03-13 | 458 | 458 | 458 | 458 | 9,000 | 4,580 |
| 1998-03-11 | 452 | 452 | 452 | 452 | 4,000 | 4,520 |
| 1998-03-03 | 442 | 465 | 442 | 465 | 6,000 | 4,650 |
| 1998-03-02 | 434 | 434 | 434 | 434 | 1,000 | 4,340 |
| 1998-02-19 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1998-02-16 | 432 | 432 | 432 | 432 | 1,000 | 4,320 |
| 1998-02-12 | 457 | 457 | 457 | 457 | 1,000 | 4,570 |
| 1998-02-09 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1998-02-02 | 418 | 418 | 418 | 418 | 3,000 | 4,180 |
| 1998-01-29 | 457 | 460 | 457 | 460 | 5,000 | 4,600 |
| 1998-01-26 | 451 | 451 | 443 | 443 | 2,000 | 4,430 |
| 1998-01-19 | 400 | 415 | 400 | 415 | 2,000 | 4,150 |
| 1998-01-14 | 399 | 400 | 399 | 400 | 2,000 | 4,000 |
| 1998-01-09 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1998-01-08 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
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
