4538 扶桑薬品工業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 415 | 415 | 410 | 410 | 15,000 | 4,100 |
| 1999-12-29 | 416 | 416 | 415 | 415 | 7,000 | 4,150 |
| 1999-12-28 | 415 | 435 | 415 | 415 | 6,000 | 4,150 |
| 1999-12-27 | 437 | 440 | 411 | 411 | 8,000 | 4,110 |
| 1999-12-24 | 418 | 419 | 418 | 418 | 10,000 | 4,180 |
| 1999-12-22 | 418 | 418 | 418 | 418 | 2,000 | 4,180 |
| 1999-12-20 | 415 | 438 | 410 | 418 | 12,000 | 4,180 |
| 1999-12-17 | 415 | 415 | 405 | 410 | 22,000 | 4,100 |
| 1999-12-16 | 416 | 420 | 410 | 410 | 13,000 | 4,100 |
| 1999-12-15 | 430 | 430 | 415 | 415 | 11,000 | 4,150 |
| 1999-12-14 | 416 | 435 | 416 | 430 | 10,000 | 4,300 |
| 1999-12-13 | 435 | 440 | 420 | 420 | 7,000 | 4,200 |
| 1999-12-10 | 410 | 420 | 407 | 420 | 65,000 | 4,200 |
| 1999-12-09 | 427 | 427 | 415 | 415 | 4,000 | 4,150 |
| 1999-12-08 | 447 | 447 | 447 | 447 | 1,000 | 4,470 |
| 1999-12-07 | 410 | 410 | 407 | 407 | 2,000 | 4,070 |
| 1999-12-06 | 430 | 430 | 410 | 410 | 11,000 | 4,100 |
| 1999-12-03 | 405 | 440 | 405 | 430 | 6,000 | 4,300 |
| 1999-12-02 | 420 | 420 | 410 | 410 | 5,000 | 4,100 |
| 1999-12-01 | 430 | 430 | 421 | 421 | 9,000 | 4,210 |
| 1999-11-26 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1999-11-25 | 454 | 454 | 430 | 430 | 5,000 | 4,300 |
| 1999-11-24 | 465 | 465 | 450 | 450 | 6,000 | 4,500 |
| 1999-11-22 | 465 | 465 | 450 | 465 | 12,000 | 4,650 |
| 1999-11-19 | 457 | 457 | 455 | 455 | 3,000 | 4,550 |
| 1999-11-18 | 445 | 456 | 445 | 456 | 2,000 | 4,560 |
| 1999-11-17 | 415 | 425 | 415 | 420 | 7,000 | 4,200 |
| 1999-11-16 | 415 | 425 | 415 | 415 | 4,000 | 4,150 |
| 1999-11-15 | 425 | 430 | 415 | 415 | 20,000 | 4,150 |
| 1999-11-12 | 425 | 425 | 425 | 425 | 5,000 | 4,250 |
| 1999-11-11 | 455 | 460 | 440 | 440 | 9,000 | 4,400 |
| 1999-11-10 | 461 | 470 | 455 | 455 | 8,000 | 4,550 |
| 1999-11-09 | 475 | 480 | 466 | 466 | 11,000 | 4,660 |
| 1999-11-08 | 470 | 470 | 465 | 470 | 19,000 | 4,700 |
| 1999-11-05 | 470 | 470 | 470 | 470 | 6,000 | 4,700 |
| 1999-11-04 | 475 | 475 | 460 | 470 | 14,000 | 4,700 |
| 1999-11-02 | 480 | 480 | 470 | 470 | 4,000 | 4,700 |
| 1999-11-01 | 470 | 470 | 465 | 470 | 11,000 | 4,700 |
| 1999-10-29 | 461 | 465 | 460 | 460 | 8,000 | 4,600 |
| 1999-10-28 | 455 | 465 | 455 | 459 | 7,000 | 4,590 |
| 1999-10-27 | 465 | 465 | 455 | 455 | 2,000 | 4,550 |
| 1999-10-26 | 450 | 465 | 450 | 460 | 7,000 | 4,600 |
| 1999-10-25 | 450 | 455 | 450 | 450 | 11,000 | 4,500 |
| 1999-10-22 | 460 | 460 | 450 | 450 | 11,000 | 4,500 |
| 1999-10-21 | 484 | 484 | 465 | 465 | 3,000 | 4,650 |
| 1999-10-20 | 475 | 495 | 475 | 495 | 5,000 | 4,950 |
| 1999-10-19 | 470 | 480 | 465 | 480 | 4,000 | 4,800 |
| 1999-10-18 | 463 | 463 | 462 | 463 | 7,000 | 4,630 |
| 1999-10-15 | 463 | 463 | 463 | 463 | 3,000 | 4,630 |
| 1999-10-14 | 460 | 462 | 460 | 462 | 15,000 | 4,620 |
| 1999-10-13 | 465 | 470 | 460 | 470 | 8,000 | 4,700 |
| 1999-10-12 | 460 | 462 | 460 | 462 | 3,000 | 4,620 |
| 1999-10-08 | 478 | 478 | 460 | 460 | 16,000 | 4,600 |
| 1999-10-07 | 480 | 480 | 478 | 478 | 2,000 | 4,780 |
| 1999-10-06 | 462 | 466 | 462 | 465 | 8,000 | 4,650 |
| 1999-10-05 | 485 | 485 | 461 | 461 | 5,000 | 4,610 |
| 1999-10-04 | 485 | 486 | 480 | 486 | 18,000 | 4,860 |
| 1999-10-01 | 475 | 480 | 470 | 480 | 14,000 | 4,800 |
| 1999-09-30 | 470 | 475 | 470 | 475 | 16,000 | 4,750 |
| 1999-09-29 | 460 | 463 | 460 | 463 | 9,000 | 4,630 |
| 1999-09-28 | 472 | 475 | 460 | 460 | 5,000 | 4,600 |
| 1999-09-27 | 475 | 480 | 475 | 475 | 15,000 | 4,750 |
| 1999-09-24 | 480 | 480 | 480 | 480 | 10,000 | 4,800 |
| 1999-09-22 | 490 | 490 | 490 | 490 | 4,000 | 4,900 |
| 1999-09-21 | 500 | 500 | 490 | 490 | 6,000 | 4,900 |
| 1999-09-20 | 500 | 503 | 490 | 490 | 11,000 | 4,900 |
| 1999-09-17 | 495 | 500 | 495 | 495 | 21,000 | 4,950 |
| 1999-09-16 | 470 | 471 | 470 | 471 | 5,000 | 4,710 |
| 1999-09-14 | 475 | 475 | 470 | 470 | 9,000 | 4,700 |
| 1999-09-13 | 480 | 490 | 475 | 475 | 8,000 | 4,750 |
| 1999-09-10 | 495 | 500 | 480 | 480 | 52,000 | 4,800 |
| 1999-09-09 | 480 | 480 | 480 | 480 | 5,000 | 4,800 |
| 1999-09-08 | 475 | 480 | 475 | 475 | 14,000 | 4,750 |
| 1999-09-07 | 469 | 480 | 469 | 480 | 10,000 | 4,800 |
| 1999-09-06 | 467 | 470 | 467 | 470 | 17,000 | 4,700 |
| 1999-09-03 | 466 | 472 | 465 | 472 | 23,000 | 4,720 |
| 1999-09-02 | 481 | 481 | 465 | 465 | 18,000 | 4,650 |
| 1999-09-01 | 490 | 490 | 481 | 481 | 7,000 | 4,810 |
| 1999-08-31 | 490 | 490 | 485 | 485 | 8,000 | 4,850 |
| 1999-08-30 | 490 | 490 | 486 | 490 | 10,000 | 4,900 |
| 1999-08-27 | 481 | 485 | 481 | 485 | 8,000 | 4,850 |
| 1999-08-26 | 490 | 490 | 481 | 481 | 11,000 | 4,810 |
| 1999-08-25 | 500 | 500 | 490 | 490 | 7,000 | 4,900 |
| 1999-08-24 | 500 | 510 | 499 | 499 | 9,000 | 4,990 |
| 1999-08-23 | 503 | 505 | 499 | 499 | 4,000 | 4,990 |
| 1999-08-20 | 510 | 510 | 488 | 488 | 9,000 | 4,880 |
| 1999-08-19 | 495 | 508 | 495 | 508 | 2,000 | 5,080 |
| 1999-08-18 | 509 | 509 | 495 | 495 | 7,000 | 4,950 |
| 1999-08-17 | 510 | 510 | 510 | 510 | 4,000 | 5,100 |
| 1999-08-16 | 499 | 510 | 499 | 508 | 4,000 | 5,080 |
| 1999-08-13 | 496 | 496 | 496 | 496 | 2,000 | 4,960 |
| 1999-08-12 | 492 | 500 | 492 | 496 | 8,000 | 4,960 |
| 1999-08-11 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1999-08-10 | 500 | 500 | 500 | 500 | 10,000 | 5,000 |
| 1999-08-09 | 492 | 500 | 492 | 500 | 2,000 | 5,000 |
| 1999-08-06 | 490 | 491 | 490 | 491 | 12,000 | 4,910 |
| 1999-08-05 | 491 | 491 | 490 | 490 | 2,000 | 4,900 |
| 1999-08-04 | 500 | 500 | 495 | 495 | 6,000 | 4,950 |
| 1999-08-03 | 510 | 510 | 500 | 500 | 13,000 | 5,000 |
| 1999-08-02 | 528 | 528 | 508 | 508 | 9,000 | 5,080 |
| 1999-07-30 | 508 | 530 | 508 | 529 | 10,000 | 5,290 |
| 1999-07-29 | 510 | 510 | 508 | 508 | 9,000 | 5,080 |
| 1999-07-27 | 505 | 510 | 502 | 502 | 9,000 | 5,020 |
| 1999-07-26 | 505 | 506 | 505 | 505 | 6,000 | 5,050 |
| 1999-07-23 | 515 | 515 | 505 | 505 | 9,000 | 5,050 |
| 1999-07-22 | 506 | 519 | 506 | 515 | 12,000 | 5,150 |
| 1999-07-21 | 530 | 530 | 505 | 505 | 24,000 | 5,050 |
| 1999-07-19 | 525 | 525 | 510 | 510 | 18,000 | 5,100 |
| 1999-07-16 | 527 | 529 | 520 | 520 | 16,000 | 5,200 |
| 1999-07-15 | 529 | 530 | 520 | 520 | 27,000 | 5,200 |
| 1999-07-14 | 525 | 525 | 520 | 520 | 13,000 | 5,200 |
| 1999-07-13 | 524 | 525 | 520 | 522 | 13,000 | 5,220 |
| 1999-07-12 | 512 | 525 | 501 | 525 | 12,000 | 5,250 |
| 1999-07-09 | 520 | 520 | 511 | 511 | 15,000 | 5,110 |
| 1999-07-08 | 520 | 520 | 514 | 520 | 11,000 | 5,200 |
| 1999-07-07 | 525 | 525 | 510 | 520 | 5,000 | 5,200 |
| 1999-07-06 | 508 | 515 | 505 | 515 | 18,000 | 5,150 |
| 1999-07-05 | 511 | 515 | 508 | 514 | 18,000 | 5,140 |
| 1999-07-02 | 512 | 515 | 510 | 511 | 8,000 | 5,110 |
| 1999-07-01 | 512 | 512 | 512 | 512 | 2,000 | 5,120 |
| 1999-06-30 | 525 | 525 | 515 | 515 | 5,000 | 5,150 |
| 1999-06-29 | 522 | 530 | 522 | 525 | 7,000 | 5,250 |
| 1999-06-28 | 515 | 515 | 512 | 512 | 17,000 | 5,120 |
| 1999-06-25 | 515 | 515 | 514 | 515 | 23,000 | 5,150 |
| 1999-06-24 | 513 | 529 | 513 | 514 | 6,000 | 5,140 |
| 1999-06-23 | 515 | 515 | 513 | 513 | 18,000 | 5,130 |
| 1999-06-22 | 512 | 515 | 512 | 515 | 3,000 | 5,150 |
| 1999-06-21 | 530 | 530 | 501 | 510 | 6,000 | 5,100 |
| 1999-06-18 | 510 | 511 | 510 | 510 | 4,000 | 5,100 |
| 1999-06-17 | 538 | 538 | 500 | 500 | 6,000 | 5,000 |
| 1999-06-15 | 510 | 510 | 510 | 510 | 4,000 | 5,100 |
| 1999-06-14 | 515 | 515 | 510 | 510 | 6,000 | 5,100 |
| 1999-06-11 | 545 | 545 | 510 | 513 | 58,000 | 5,130 |
| 1999-06-10 | 505 | 520 | 505 | 515 | 7,000 | 5,150 |
| 1999-06-09 | 501 | 510 | 500 | 510 | 6,000 | 5,100 |
| 1999-06-07 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 1999-06-04 | 510 | 510 | 500 | 500 | 3,000 | 5,000 |
| 1999-06-03 | 510 | 510 | 510 | 510 | 4,000 | 5,100 |
| 1999-06-02 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 1999-06-01 | 490 | 490 | 485 | 485 | 5,000 | 4,850 |
| 1999-05-31 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1999-05-28 | 512 | 512 | 512 | 512 | 1,000 | 5,120 |
| 1999-05-27 | 510 | 520 | 510 | 512 | 7,000 | 5,120 |
| 1999-05-26 | 506 | 506 | 500 | 500 | 5,000 | 5,000 |
| 1999-05-25 | 520 | 520 | 506 | 506 | 8,000 | 5,060 |
| 1999-05-24 | 515 | 520 | 515 | 520 | 21,000 | 5,200 |
| 1999-05-21 | 490 | 515 | 490 | 515 | 12,000 | 5,150 |
| 1999-05-20 | 515 | 515 | 500 | 500 | 7,000 | 5,000 |
| 1999-05-19 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 1999-05-18 | 510 | 510 | 500 | 505 | 9,000 | 5,050 |
| 1999-05-17 | 516 | 519 | 515 | 515 | 31,000 | 5,150 |
| 1999-05-14 | 530 | 530 | 523 | 523 | 4,000 | 5,230 |
| 1999-05-13 | 523 | 523 | 516 | 516 | 5,000 | 5,160 |
| 1999-05-12 | 520 | 530 | 515 | 520 | 13,000 | 5,200 |
| 1999-05-11 | 525 | 525 | 516 | 520 | 7,000 | 5,200 |
| 1999-05-10 | 515 | 535 | 515 | 535 | 14,000 | 5,350 |
| 1999-05-07 | 531 | 531 | 515 | 515 | 6,000 | 5,150 |
| 1999-05-06 | 521 | 521 | 510 | 521 | 29,000 | 5,210 |
| 1999-04-30 | 542 | 542 | 521 | 521 | 2,000 | 5,210 |
| 1999-04-28 | 522 | 525 | 512 | 512 | 12,000 | 5,120 |
| 1999-04-27 | 522 | 522 | 522 | 522 | 4,000 | 5,220 |
| 1999-04-26 | 519 | 521 | 519 | 521 | 3,000 | 5,210 |
| 1999-04-23 | 518 | 518 | 518 | 518 | 1,000 | 5,180 |
| 1999-04-22 | 520 | 520 | 515 | 515 | 10,000 | 5,150 |
| 1999-04-21 | 535 | 535 | 520 | 520 | 14,000 | 5,200 |
| 1999-04-20 | 550 | 550 | 540 | 540 | 4,000 | 5,400 |
| 1999-04-19 | 545 | 546 | 545 | 545 | 4,000 | 5,450 |
| 1999-04-16 | 545 | 545 | 545 | 545 | 1,000 | 5,450 |
| 1999-04-15 | 536 | 540 | 535 | 535 | 12,000 | 5,350 |
| 1999-04-14 | 552 | 555 | 530 | 530 | 25,000 | 5,300 |
| 1999-04-13 | 552 | 552 | 552 | 552 | 2,000 | 5,520 |
| 1999-04-12 | 566 | 570 | 555 | 570 | 5,000 | 5,700 |
| 1999-04-09 | 570 | 580 | 566 | 570 | 74,000 | 5,700 |
| 1999-04-08 | 551 | 570 | 551 | 551 | 81,000 | 5,510 |
| 1999-04-07 | 539 | 550 | 525 | 545 | 59,000 | 5,450 |
| 1999-04-06 | 521 | 540 | 514 | 515 | 44,000 | 5,150 |
| 1999-04-05 | 512 | 520 | 511 | 511 | 35,000 | 5,110 |
| 1999-04-02 | 501 | 510 | 500 | 500 | 12,000 | 5,000 |
| 1999-04-01 | 500 | 500 | 480 | 500 | 8,000 | 5,000 |
| 1999-03-31 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 1999-03-30 | 500 | 500 | 490 | 490 | 4,000 | 4,900 |
| 1999-03-29 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1999-03-25 | 490 | 490 | 490 | 490 | 15,000 | 4,900 |
| 1999-03-24 | 491 | 496 | 490 | 490 | 6,000 | 4,900 |
| 1999-03-23 | 500 | 510 | 495 | 495 | 14,000 | 4,950 |
| 1999-03-19 | 505 | 505 | 484 | 490 | 16,000 | 4,900 |
| 1999-03-18 | 515 | 515 | 505 | 505 | 6,000 | 5,050 |
| 1999-03-17 | 510 | 515 | 510 | 515 | 4,000 | 5,150 |
| 1999-03-16 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1999-03-15 | 502 | 502 | 491 | 491 | 7,000 | 4,910 |
| 1999-03-12 | 531 | 531 | 501 | 502 | 19,000 | 5,020 |
| 1999-03-11 | 515 | 516 | 496 | 501 | 6,000 | 5,010 |
| 1999-03-10 | 500 | 500 | 499 | 499 | 12,000 | 4,990 |
| 1999-03-08 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1999-03-05 | 500 | 500 | 480 | 480 | 14,000 | 4,800 |
| 1999-03-04 | 468 | 503 | 468 | 503 | 12,000 | 5,030 |
| 1999-03-03 | 460 | 463 | 460 | 463 | 2,000 | 4,630 |
| 1999-02-26 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 1999-02-25 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 1999-02-23 | 440 | 465 | 440 | 465 | 3,000 | 4,650 |
| 1999-02-22 | 455 | 460 | 450 | 450 | 4,000 | 4,500 |
| 1999-02-19 | 450 | 450 | 450 | 450 | 12,000 | 4,500 |
| 1999-02-17 | 455 | 460 | 450 | 450 | 4,000 | 4,500 |
| 1999-02-16 | 440 | 455 | 435 | 455 | 6,000 | 4,550 |
| 1999-02-15 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1999-02-12 | 421 | 421 | 421 | 421 | 7,000 | 4,210 |
| 1999-02-10 | 430 | 435 | 430 | 435 | 2,000 | 4,350 |
| 1999-02-09 | 426 | 435 | 426 | 430 | 8,000 | 4,300 |
| 1999-02-05 | 421 | 421 | 421 | 421 | 1,000 | 4,210 |
| 1999-02-03 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1999-01-29 | 441 | 441 | 441 | 441 | 1,000 | 4,410 |
| 1999-01-28 | 441 | 441 | 441 | 441 | 1,000 | 4,410 |
| 1999-01-27 | 441 | 441 | 441 | 441 | 1,000 | 4,410 |
| 1999-01-21 | 450 | 450 | 446 | 446 | 2,000 | 4,460 |
| 1999-01-20 | 450 | 455 | 450 | 455 | 2,000 | 4,550 |
| 1999-01-19 | 440 | 440 | 430 | 430 | 2,000 | 4,300 |
| 1999-01-18 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1999-01-14 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 1999-01-13 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 1999-01-12 | 440 | 440 | 420 | 420 | 3,000 | 4,200 |
| 1999-01-11 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
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
