4538 扶桑薬品工業(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-3039239439139167,0003,910
2005-12-2939739739139399,0003,930
2005-12-2839239338639175,0003,910
2005-12-27393393389389158,0003,890
2005-12-26393396390393144,0003,930
2005-12-2238939138839199,0003,910
2005-12-21389393388389139,0003,890
2005-12-20388390385389192,0003,890
2005-12-19386387382383183,0003,830
2005-12-16387387385386155,0003,860
2005-12-15395395388388158,0003,880
2005-12-14396398392394178,0003,940
2005-12-13392395392395178,0003,950
2005-12-12393395390391165,0003,910
2005-12-09397397388391237,0003,910
2005-12-0839539839139680,0003,960
2005-12-07400400394395149,0003,950
2005-12-06405407401401121,0004,010
2005-12-05406409403405208,0004,050
2005-12-02400410400406249,0004,060
2005-12-01395398389398232,0003,980
2005-11-30387395385390242,0003,900
2005-11-29381387379385251,0003,850
2005-11-2838138137837883,0003,780
2005-11-25379380377380109,0003,800
2005-11-2438238237837881,0003,780
2005-11-2238238437938079,0003,800
2005-11-21382383379379130,0003,790
2005-11-18382384378380183,0003,800
2005-11-1737738237738279,0003,820
2005-11-16375380375379110,0003,790
2005-11-15374379374374149,0003,740
2005-11-14380380373373139,0003,730
2005-11-1137738037737880,0003,780
2005-11-1038038037537795,0003,770
2005-11-0938038037637791,0003,770
2005-11-08378380375378118,0003,780
2005-11-07376377373375124,0003,750
2005-11-04379380375378146,0003,780
2005-11-0238238337437499,0003,740
2005-11-0138138237838272,0003,820
2005-10-3137537937337797,0003,770
2005-10-2837637637137166,0003,710
2005-10-2737237637237690,0003,760
2005-10-2637137537137480,0003,740
2005-10-2536937436937198,0003,710
2005-10-2437237536836970,0003,690
2005-10-2136837236837239,0003,720
2005-10-2037137236837188,0003,710
2005-10-19371375367370174,0003,700
2005-10-1837237437037176,0003,710
2005-10-1737237536937187,0003,710
2005-10-1437137537037191,0003,710
2005-10-13374374369371129,0003,710
2005-10-12377377371374147,0003,740
2005-10-1137137337037298,0003,720
2005-10-07375375369371104,0003,710
2005-10-06380381375375100,0003,750
2005-10-05383383379379102,0003,790
2005-10-04378384377381146,0003,810
2005-10-0338038037537874,0003,780
2005-09-30385386380380121,0003,800
2005-09-29386389382389110,0003,890
2005-09-2838838838038784,0003,870
2005-09-2739039238638990,0003,890
2005-09-26384393384388196,0003,880
2005-09-22380383379381142,0003,810
2005-09-21384384380380103,0003,800
2005-09-2038338438038478,0003,840
2005-09-1638138237838285,0003,820
2005-09-1537538037538078,0003,800
2005-09-1437937937637737,0003,770
2005-09-1338038037637850,0003,780
2005-09-1237938337737853,0003,780
2005-09-09376379375376259,0003,760
2005-09-0838138137838037,0003,800
2005-09-0738038338038032,0003,800
2005-09-0638338338038046,0003,800
2005-09-0538438437938253,0003,820
2005-09-0238238437838350,0003,830
2005-09-01377383376379127,0003,790
2005-08-3138238237837843,0003,780
2005-08-3038138338038032,0003,800
2005-08-2938438437837959,0003,790
2005-08-2638338538238553,0003,850
2005-08-2538838838138372,0003,830
2005-08-2438539038539095,0003,900
2005-08-2338838838438443,0003,840
2005-08-2238438738338794,0003,870
2005-08-1937938037538056,0003,800
2005-08-1838138538038267,0003,820
2005-08-1738438638038093,0003,800
2005-08-1638338337838158,0003,810
2005-08-1538638638038256,0003,820
2005-08-1237838537838477,0003,840
2005-08-1137938337637873,0003,780
2005-08-1037237937237872,0003,780
2005-08-09364372364370109,0003,700
2005-08-08364364358363112,0003,630
2005-08-05383385357367134,0003,670
2005-08-0438538538238433,0003,840
2005-08-0338538638238227,0003,820
2005-08-0238738838438552,0003,850
2005-08-0138938938738841,0003,880
2005-07-2938939038838869,0003,880
2005-07-2838938938538831,0003,880
2005-07-2738639038638970,0003,890
2005-07-2638738938238549,0003,850
2005-07-2538738838538629,0003,860
2005-07-2238638638138546,0003,850
2005-07-2138438538438459,0003,840
2005-07-20387387381382130,0003,820
2005-07-1938538538238272,0003,820
2005-07-1538838938138189,0003,810
2005-07-1439039138738751,0003,870
2005-07-1339039138738872,0003,880
2005-07-1239039038738831,0003,880
2005-07-1138738938638660,0003,860
2005-07-0838538738438449,0003,840
2005-07-0738538638338453,0003,840
2005-07-0638838838538548,0003,850
2005-07-0538638738538649,0003,860
2005-07-0438639038538759,0003,870
2005-07-0138838838538540,0003,850
2005-06-3038838838338642,0003,860
2005-06-2938538738238754,0003,870
2005-06-2838138538138530,0003,850
2005-06-2738438437637838,0003,780
2005-06-2438038537938543,0003,850
2005-06-2338638838438415,0003,840
2005-06-2238538637938570,0003,850
2005-06-2138638838238423,0003,840
2005-06-2039039038538540,0003,850
2005-06-1738538938538873,0003,880
2005-06-1638838838238231,0003,820
2005-06-1538538938538736,0003,870
2005-06-1438338638338426,0003,840
2005-06-1338538738238230,0003,820
2005-06-1038638638338683,0003,860
2005-06-0938538737838254,0003,820
2005-06-0838038537938557,0003,850
2005-06-0738438537638149,0003,810
2005-06-0638138538138339,0003,830
2005-06-0338238437637837,0003,780
2005-06-0238638938038152,0003,810
2005-06-0137638437538458,0003,840
2005-05-3137137737137763,0003,770
2005-05-3036737436237140,0003,710
2005-05-2736536736336557,0003,650
2005-05-2636536536336512,0003,650
2005-05-2536436936236341,0003,630
2005-05-2437237236236553,0003,650
2005-05-2337037437037258,0003,720
2005-05-2037837837137349,0003,730
2005-05-1937237637037348,0003,730
2005-05-1836837336736745,0003,670
2005-05-1737938236736757,0003,670
2005-05-1638038537837962,0003,790
2005-05-1337938137738031,0003,800
2005-05-1238638637637963,0003,790
2005-05-1138638638138341,0003,830
2005-05-1039239238538737,0003,870
2005-05-0939339338238763,0003,870
2005-05-0638239637939563,0003,950
2005-05-0238038237538236,0003,820
2005-04-2837838137437626,0003,760
2005-04-2738038237938142,0003,810
2005-04-2637837837237842,0003,780
2005-04-2537637937237846,0003,780
2005-04-2238338337438151,0003,810
2005-04-2136637436637162,0003,710
2005-04-2037838337637681,0003,760
2005-04-1936937536637280,0003,720
2005-04-18377377364364116,0003,640
2005-04-15384385374377173,0003,770
2005-04-1439539538639194,0003,910
2005-04-1339740339740090,0004,000
2005-04-1240040139339765,0003,970
2005-04-1140540539740266,0004,020
2005-04-08401415401407269,0004,070
2005-04-07424424415416314,0004,160
2005-04-06391414389414373,0004,140
2005-04-05396397385388162,0003,880
2005-04-0438538638138356,0003,830
2005-04-0138138637638632,0003,860
2005-03-3137538537338066,0003,800
2005-03-3037437737037549,0003,750
2005-03-2938939037337976,0003,790
2005-03-2839339338839073,0003,900
2005-03-25392396391396121,0003,960
2005-03-2439239239139164,0003,910
2005-03-23393394390392134,0003,920
2005-03-22397397391391157,0003,910
2005-03-1839239339139348,0003,930
2005-03-1739139239039153,0003,910
2005-03-16393394390391103,0003,910
2005-03-15390394390392107,0003,920
2005-03-1438739438638889,0003,880
2005-03-11388389384385197,0003,850
2005-03-1038538838038363,0003,830
2005-03-0938038638038682,0003,860
2005-03-0837838237838244,0003,820
2005-03-0738238337738254,0003,820
2005-03-0438038337838386,0003,830
2005-03-0337338037238073,0003,800
2005-03-0237337837337373,0003,730
2005-03-0137937937437575,0003,750
2005-02-2837337737237769,0003,770
2005-02-2536737136737133,0003,710
2005-02-2436737436636947,0003,690
2005-02-2336636836136866,0003,680
2005-02-22369374366366154,0003,660
2005-02-21366367364365103,0003,650
2005-02-1835936235835979,0003,590
2005-02-1735636035635845,0003,580
2005-02-1636336436036150,0003,610
2005-02-1536436436036426,0003,640
2005-02-1436736836436431,0003,640
2005-02-1036536836236744,0003,670
2005-02-0936536836436534,0003,650
2005-02-0836636636236438,0003,640
2005-02-07369372354366163,0003,660
2005-02-0436937236837083,0003,700
2005-02-0336936936736955,0003,690
2005-02-02365369360368110,0003,680
2005-02-0136036335836366,0003,630
2005-01-3135936135635766,0003,570
2005-01-2835436135436064,0003,600
2005-01-2735735935535647,0003,560
2005-01-2635535735535626,0003,560
2005-01-2535535735235746,0003,570
2005-01-2435235735135634,0003,560
2005-01-2135135435035139,0003,510
2005-01-2036036035135653,0003,560
2005-01-1935336035136099,0003,600
2005-01-1835435434835172,0003,510
2005-01-1735235735035427,0003,540
2005-01-1434435134435150,0003,510
2005-01-1335435434834953,0003,490
2005-01-1235435435235344,0003,530
2005-01-11351361348361152,0003,610
2005-01-0734635234534838,0003,480
2005-01-0634134534034469,0003,440
2005-01-0534734834634642,0003,460
2005-01-043483483463468,0003,460

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