4538 扶桑薬品工業(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	455	480	455	471	25,000	4,710
2000-12-28	461	461	451	455	119,000	4,550
2000-12-27	472	472	461	461	73,000	4,610
2000-12-26	471	476	470	472	53,000	4,720
2000-12-25	470	479	470	473	58,000	4,730
2000-12-22	485	485	465	465	87,000	4,650
2000-12-21	493	499	485	485	36,000	4,850
2000-12-20	511	511	492	510	93,000	5,100
2000-12-19	508	520	501	501	67,000	5,010
2000-12-18	515	529	505	506	42,000	5,060
2000-12-15	515	528	515	520	30,000	5,200
2000-12-14	525	535	520	520	98,000	5,200
2000-12-13	509	525	509	524	53,000	5,240
2000-12-12	507	518	507	508	86,000	5,080
2000-12-11	503	510	503	506	32,000	5,060
2000-12-08	501	505	500	502	100,000	5,020
2000-12-07	505	509	502	509	77,000	5,090
2000-12-06	506	511	506	507	51,000	5,070
2000-12-05	510	513	506	506	57,000	5,060
2000-12-04	525	529	510	510	25,000	5,100
2000-12-01	520	529	500	515	40,000	5,150
2000-11-30	508	531	506	519	30,000	5,190
2000-11-29	515	515	509	509	36,000	5,090
2000-11-28	525	527	520	520	26,000	5,200
2000-11-27	521	540	521	539	33,000	5,390
2000-11-24	510	520	510	520	19,000	5,200
2000-11-22	518	520	510	510	56,000	5,100
2000-11-21	525	525	510	520	53,000	5,200
2000-11-20	545	545	530	530	36,000	5,300
2000-11-17	542	542	528	538	42,000	5,380
2000-11-16	533	544	531	544	22,000	5,440
2000-11-15	540	540	528	528	20,000	5,280
2000-11-14	524	540	524	540	14,000	5,400
2000-11-13	540	540	525	525	26,000	5,250
2000-11-10	541	541	536	540	21,000	5,400
2000-11-09	543	560	543	543	11,000	5,430
2000-11-08	542	545	541	541	22,000	5,410
2000-11-07	541	550	538	543	23,000	5,430
2000-11-06	529	560	529	560	32,000	5,600
2000-11-02	546	550	539	539	20,000	5,390
2000-11-01	536	546	535	546	24,000	5,460
2000-10-31	530	539	522	522	30,000	5,220
2000-10-30	540	540	525	530	40,000	5,300
2000-10-27	550	565	550	554	24,000	5,540
2000-10-26	535	548	530	548	27,000	5,480
2000-10-25	557	557	540	540	27,000	5,400
2000-10-24	556	568	555	568	9,000	5,680
2000-10-23	571	572	550	551	24,000	5,510
2000-10-20	571	574	551	574	40,000	5,740
2000-10-19	556	557	532	541	35,000	5,410
2000-10-18	578	578	551	557	30,000	5,570
2000-10-17	560	580	560	580	20,000	5,800
2000-10-16	569	572	560	560	15,000	5,600
2000-10-13	567	568	560	568	28,000	5,680
2000-10-12	578	578	565	568	12,000	5,680
2000-10-11	581	581	561	580	33,000	5,800
2000-10-10	598	598	561	561	35,000	5,610
2000-10-06	593	611	585	605	45,000	6,050
2000-10-05	602	604	591	595	37,000	5,950
2000-10-04	601	615	597	615	23,000	6,150
2000-10-03	619	619	602	602	14,000	6,020
2000-10-02	610	610	590	609	20,000	6,090
2000-09-29	600	615	580	615	47,000	6,150
2000-09-28	600	600	580	590	40,000	5,900
2000-09-27	610	610	580	590	36,000	5,900
2000-09-26	595	600	591	600	26,000	6,000
2000-09-25	606	619	590	600	74,000	6,000
2000-09-22	604	619	604	605	28,000	6,050
2000-09-21	605	628	605	619	23,000	6,190
2000-09-20	624	626	603	619	63,000	6,190
2000-09-19	607	615	601	615	33,000	6,150
2000-09-18	600	610	583	609	34,000	6,090
2000-09-14	605	609	592	609	13,000	6,090
2000-09-13	600	605	590	605	29,000	6,050
2000-09-12	605	610	595	600	16,000	6,000
2000-09-11	615	615	600	605	12,000	6,050
2000-09-08	615	615	605	605	51,000	6,050
2000-09-07	612	615	602	615	38,000	6,150
2000-09-06	595	614	585	614	41,000	6,140
2000-09-05	591	600	591	593	13,000	5,930
2000-09-04	596	616	592	609	23,000	6,090
2000-09-01	595	603	591	593	69,000	5,930
2000-08-31	603	603	595	595	66,000	5,950
2000-08-30	615	619	603	603	29,000	6,030
2000-08-29	620	625	605	610	49,000	6,100
2000-08-28	616	620	609	620	69,000	6,200
2000-08-25	602	610	601	609	27,000	6,090
2000-08-24	600	611	595	610	61,000	6,100
2000-08-23	620	620	600	600	22,000	6,000
2000-08-22	618	619	606	617	16,000	6,170
2000-08-21	615	620	592	620	74,000	6,200
2000-08-18	601	605	600	605	29,000	6,050
2000-08-17	605	605	602	602	44,000	6,020
2000-08-16	608	608	605	605	54,000	6,050
2000-08-15	620	620	603	607	40,000	6,070
2000-08-14	625	625	610	610	32,000	6,100
2000-08-11	610	628	605	610	37,000	6,100
2000-08-10	624	630	599	610	46,000	6,100
2000-08-09	621	630	601	630	25,000	6,300
2000-08-08	635	635	610	620	43,000	6,200
2000-08-07	619	625	612	625	21,000	6,250
2000-08-04	610	629	600	620	35,000	6,200
2000-08-03	623	630	620	630	41,000	6,300
2000-08-02	636	636	625	630	41,000	6,300
2000-08-01	620	640	620	639	28,000	6,390
2000-07-31	590	629	590	619	47,000	6,190
2000-07-28	640	650	640	640	51,000	6,400
2000-07-27	650	660	645	660	55,000	6,600
2000-07-26	668	670	648	648	33,000	6,480
2000-07-25	660	660	651	658	49,000	6,580
2000-07-24	675	675	660	663	43,000	6,630
2000-07-21	701	701	690	695	113,000	6,950
2000-07-19	661	687	640	680	112,000	6,800
2000-07-18	707	707	665	665	90,000	6,650
2000-07-17	697	718	697	697	45,000	6,970
2000-07-14	712	712	691	697	49,000	6,970
2000-07-13	720	721	709	710	84,000	7,100
2000-07-12	750	750	720	720	70,000	7,200
2000-07-11	743	760	740	745	235,000	7,450
2000-07-10	731	740	725	738	86,000	7,380
2000-07-07	752	752	721	722	83,000	7,220
2000-07-06	730	732	715	722	86,000	7,220
2000-07-05	760	765	731	731	125,000	7,310
2000-07-04	750	760	746	750	181,000	7,500
2000-07-03	775	780	750	760	241,000	7,600
2000-06-30	745	777	738	775	742,000	7,750
2000-06-29	745	745	730	739	324,000	7,390
2000-06-28	709	750	700	749	426,000	7,490
2000-06-27	700	709	697	699	108,000	6,990
2000-06-26	690	691	675	690	66,000	6,900
2000-06-23	671	692	671	688	117,000	6,880
2000-06-22	696	700	675	681	79,000	6,810
2000-06-21	710	710	681	686	202,000	6,860
2000-06-20	703	710	682	701	253,000	7,010
2000-06-19	690	699	690	694	164,000	6,940
2000-06-16	690	700	677	680	119,000	6,800
2000-06-15	709	710	690	700	137,000	7,000
2000-06-14	725	725	700	705	170,000	7,050
2000-06-13	735	735	711	724	188,000	7,240
2000-06-12	714	735	702	725	511,000	7,250
2000-06-09	680	722	675	714	562,000	7,140
2000-06-08	677	707	677	680	366,000	6,800
2000-06-07	694	720	667	670	1,159,000	6,700
2000-06-06	635	690	630	684	917,000	6,840
2000-06-05	635	640	616	635	260,000	6,350
2000-06-02	590	636	580	630	325,000	6,300
2000-06-01	571	571	562	570	20,000	5,700
2000-05-31	570	574	561	561	31,000	5,610
2000-05-30	576	580	570	570	34,000	5,700
2000-05-29	580	580	570	575	13,000	5,750
2000-05-26	561	575	552	565	23,000	5,650
2000-05-25	575	575	560	562	28,000	5,620
2000-05-24	564	564	550	552	69,000	5,520
2000-05-23	580	580	571	575	25,000	5,750
2000-05-22	604	604	586	586	72,000	5,860
2000-05-19	600	600	590	600	103,000	6,000
2000-05-18	609	610	591	595	116,000	5,950
2000-05-17	595	609	590	609	111,000	6,090
2000-05-16	575	585	570	585	78,000	5,850
2000-05-15	562	579	562	575	39,000	5,750
2000-05-12	560	575	555	561	48,000	5,610
2000-05-11	568	574	551	551	40,000	5,510
2000-05-10	570	570	560	570	29,000	5,700
2000-05-09	556	570	550	570	40,000	5,700
2000-05-08	560	569	552	560	20,000	5,600
2000-05-02	559	565	550	550	25,000	5,500
2000-05-01	527	559	527	535	26,000	5,350
2000-04-28	560	560	535	537	55,000	5,370
2000-04-27	569	569	558	565	61,000	5,650
2000-04-26	555	565	555	556	31,000	5,560
2000-04-25	560	560	550	555	53,000	5,550
2000-04-24	561	561	550	559	25,000	5,590
2000-04-21	580	580	561	561	25,000	5,610
2000-04-20	580	580	566	570	52,000	5,700
2000-04-19	578	578	556	565	16,000	5,650
2000-04-18	558	560	530	536	56,000	5,360
2000-04-17	529	540	525	525	58,000	5,250
2000-04-14	589	589	571	579	40,000	5,790
2000-04-13	585	599	572	579	42,000	5,790
2000-04-12	575	595	575	584	28,000	5,840
2000-04-11	590	590	575	575	29,000	5,750
2000-04-10	596	596	570	590	31,000	5,900
2000-04-07	573	581	573	576	19,000	5,760
2000-04-06	590	597	570	570	32,000	5,700
2000-04-05	570	590	570	590	44,000	5,900
2000-04-04	592	600	576	576	37,000	5,760
2000-04-03	570	592	570	592	20,000	5,920
2000-03-31	581	590	577	580	31,000	5,800
2000-03-30	599	600	576	580	29,000	5,800
2000-03-29	575	610	575	599	25,000	5,990
2000-03-28	580	582	573	575	17,000	5,750
2000-03-27	590	596	572	580	37,000	5,800
2000-03-24	575	590	571	575	81,000	5,750
2000-03-23	581	581	571	575	39,000	5,750
2000-03-22	596	600	572	579	48,000	5,790
2000-03-21	600	605	595	600	38,000	6,000
2000-03-17	590	610	590	607	49,000	6,070
2000-03-16	599	599	571	571	13,000	5,710
2000-03-15	570	580	551	551	107,000	5,510
2000-03-14	599	600	580	580	46,000	5,800
2000-03-13	610	610	575	580	78,000	5,800
2000-03-10	610	620	610	615	178,000	6,150
2000-03-09	646	646	610	620	96,000	6,200
2000-03-08	625	650	624	641	170,000	6,410
2000-03-07	619	640	600	639	83,000	6,390
2000-03-06	664	678	619	619	221,000	6,190
2000-03-03	680	690	646	650	626,000	6,500
2000-03-02	620	670	620	660	771,000	6,600
2000-03-01	621	623	591	620	321,000	6,200
2000-02-29	570	630	560	611	451,000	6,110
2000-02-28	509	565	500	565	97,000	5,650
2000-02-25	509	510	495	500	30,000	5,000
2000-02-24	499	500	491	500	13,000	5,000
2000-02-23	500	509	495	505	37,000	5,050
2000-02-22	510	510	495	495	35,000	4,950
2000-02-21	518	518	490	490	50,000	4,900
2000-02-18	518	520	503	513	50,000	5,130
2000-02-17	519	519	506	508	24,000	5,080
2000-02-16	510	524	500	503	74,000	5,030
2000-02-15	519	528	515	520	44,000	5,200
2000-02-14	511	520	511	519	44,000	5,190
2000-02-10	530	530	505	525	53,000	5,250
2000-02-09	534	553	530	531	104,000	5,310
2000-02-08	522	535	517	532	27,000	5,320
2000-02-07	535	539	507	512	53,000	5,120
2000-02-04	535	535	515	518	46,000	5,180
2000-02-03	545	565	535	535	95,000	5,350
2000-02-02	535	540	525	540	56,000	5,400
2000-02-01	512	539	505	508	109,000	5,080
2000-01-31	526	526	500	520	43,000	5,200
2000-01-28	539	540	506	525	95,000	5,250
2000-01-27	568	572	531	541	111,000	5,410
2000-01-26	581	595	570	570	93,000	5,700
2000-01-25	600	600	585	585	65,000	5,850
2000-01-24	605	620	581	608	253,000	6,080
2000-01-21	595	600	563	578	287,000	5,780
2000-01-20	600	655	565	601	1,042,000	6,010
2000-01-19	520	611	515	585	701,000	5,850
2000-01-18	513	515	507	511	39,000	5,110
2000-01-17	520	520	500	502	71,000	5,020
2000-01-14	520	521	495	497	129,000	4,970
2000-01-13	451	491	450	491	62,000	4,910
2000-01-12	420	450	420	436	28,000	4,360
2000-01-11	420	420	420	420	7,000	4,200
2000-01-07	440	440	420	420	16,000	4,200
2000-01-06	420	449	420	440	24,000	4,400
2000-01-05	435	435	431	431	5,000	4,310
2000-01-04	410	435	410	435	3,000	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