1. HOME >
  2. 株価時系列 >
  3. 4538 >
  4. 2011年

4538 扶桑薬品工業(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3019519719519610,0001,960
2011-12-2919719719519524,0001,950
2011-12-2820120119619619,0001,960
2011-12-2720420420220230,0002,020
2011-12-2620120620020626,0002,060
2011-12-2220120320020130,0002,010
2011-12-2120620620120134,0002,010
2011-12-20205206203206195,0002,060
2011-12-19198204197204122,0002,040
2011-12-16198198195196102,0001,960
2011-12-1519819819319376,0001,930
2011-12-1419820019719743,0001,970
2011-12-1319519819519827,0001,980
2011-12-1219619819519622,0001,960
2011-12-09194195193194106,0001,940
2011-12-0819919919719721,0001,970
2011-12-0719619919519929,0001,990
2011-12-0620020019519537,0001,950
2011-12-0519819919619819,0001,980
2011-12-0220120119919914,0001,990
2011-12-0120520520020128,0002,010
2011-11-3019920219820223,0002,020
2011-11-2919919919819924,0001,990
2011-11-2819520019519546,0001,950
2011-11-2519119419019047,0001,900
2011-11-2419519519219239,0001,920
2011-11-2219519719519735,0001,970
2011-11-2119719719419660,0001,960
2011-11-1819519619419646,0001,960
2011-11-1719119619019653,0001,960
2011-11-1619519519319314,0001,930
2011-11-1519419519419510,0001,950
2011-11-1419719719419513,0001,950
2011-11-1119419619419620,0001,960
2011-11-1019519719319448,0001,940
2011-11-0919719919619837,0001,980
2011-11-0819919919719732,0001,970
2011-11-0719920119920117,0002,010
2011-11-0420020319820327,0002,030
2011-11-0220020019619845,0001,980
2011-11-0120120220020022,0002,000
2011-10-3120620620220247,0002,020
2011-10-2820820820320353,0002,030
2011-10-2720520520420549,0002,050
2011-10-2620520620120644,0002,060
2011-10-2521221220320364,0002,030
2011-10-2421321321021232,0002,120
2011-10-2121121521121110,0002,110
2011-10-20216216210211130,0002,110
2011-10-1921722121722151,0002,210
2011-10-1821221721121625,0002,160
2011-10-1721021421021314,0002,130
2011-10-1421321321021031,0002,100
2011-10-1321621721521514,0002,150
2011-10-1221621621421433,0002,140
2011-10-1122022021722033,0002,200
2011-10-0721721721521519,0002,150
2011-10-0621221621221420,0002,140
2011-10-0521721721121130,0002,110
2011-10-0422122121721748,0002,170
2011-10-0322822822322341,0002,230
2011-09-3022323022223094,0002,300
2011-09-2922923122022793,0002,270
2011-09-2823023022722860,0002,280
2011-09-2722122722122765,0002,270
2011-09-2621721921621735,0002,170
2011-09-2221521921521731,0002,170
2011-09-2121821921721726,0002,170
2011-09-2022622621622076,0002,200
2011-09-16213227213227104,0002,270
2011-09-1520420920420938,0002,090
2011-09-1420620820420444,0002,040
2011-09-1321021020820950,0002,090
2011-09-1221021020821030,0002,100
2011-09-09212216212213139,0002,130
2011-09-0821721721421629,0002,160
2011-09-0721821821321822,0002,180
2011-09-0621321921321836,0002,180
2011-09-0521621821321316,0002,130
2011-09-0222022021421930,0002,190
2011-09-0122122121822030,0002,200
2011-08-3121922021422067,0002,200
2011-08-3021521821521826,0002,180
2011-08-2921421421221436,0002,140
2011-08-2620921520921436,0002,140
2011-08-2521021720520960,0002,090
2011-08-2421521521021030,0002,100
2011-08-2321521521021537,0002,150
2011-08-2220821220821166,0002,110
2011-08-1920620920520968,0002,090
2011-08-1820920920720838,0002,080
2011-08-1720721020620742,0002,070
2011-08-1620620820620719,0002,070
2011-08-1520120520120536,0002,050
2011-08-1220820820020044,0002,000
2011-08-1120020720020438,0002,040
2011-08-1020520720520551,0002,050
2011-08-09199199190199128,0001,990
2011-08-0820520520120180,0002,010
2011-08-05215215204207109,0002,070
2011-08-0421621821621741,0002,170
2011-08-0321921921621654,0002,160
2011-08-0222022122022018,0002,200
2011-08-0122222322022325,0002,230
2011-07-2922122221922052,0002,200
2011-07-2822422422122341,0002,230
2011-07-2723223222522555,0002,250
2011-07-2622923122323045,0002,300
2011-07-2523023223023119,0002,310
2011-07-2223223623223434,0002,340
2011-07-2123823823123217,0002,320
2011-07-20245245238239186,0002,390
2011-07-19235243233243157,0002,430
2011-07-15228235227234154,0002,340
2011-07-1422522622322652,0002,260
2011-07-1321922321922341,0002,230
2011-07-1221822221822221,0002,220
2011-07-1122322321622128,0002,210
2011-07-0822422522022368,0002,230
2011-07-0722122422122432,0002,240
2011-07-0621922221922234,0002,220
2011-07-0521722221722137,0002,210
2011-07-0422222221721967,0002,190
2011-07-0121722021722051,0002,200
2011-06-3021622021521668,0002,160
2011-06-2921722021521732,0002,170
2011-06-2821721821721727,0002,170
2011-06-2721921921421749,0002,170
2011-06-2421422021421969,0002,190
2011-06-2321421721221635,0002,160
2011-06-2221021721021662,0002,160
2011-06-2121021421021328,0002,130
2011-06-2021121221021155,0002,110
2011-06-1720620920620975,0002,090
2011-06-1620720820620660,0002,060
2011-06-1521321320720961,0002,090
2011-06-1420821220821044,0002,100
2011-06-1320520720520780,0002,070
2011-06-10210212209210110,0002,100
2011-06-0920820820720744,0002,070
2011-06-0820920920720729,0002,070
2011-06-0720820920820936,0002,090
2011-06-0621421420820972,0002,090
2011-06-0321621821421455,0002,140
2011-06-0221621721621649,0002,160
2011-06-01220221217218110,0002,180
2011-05-3122022121721855,0002,180
2011-05-3022022121821935,0002,190
2011-05-2722622622022052,0002,200
2011-05-2622422522322533,0002,250
2011-05-2522422422222222,0002,220
2011-05-2422522621922279,0002,220
2011-05-2322922922222455,0002,240
2011-05-20232233229229102,0002,290
2011-05-19236238222229182,0002,290
2011-05-1822923222923265,0002,320
2011-05-1722723022722864,0002,280
2011-05-1622822922722738,0002,270
2011-05-1323423622722892,0002,280
2011-05-1222823222822934,0002,290
2011-05-1123223323123119,0002,310
2011-05-1023323422923154,0002,310
2011-05-0923723723523517,0002,350
2011-05-0623124223023742,0002,370
2011-05-0223423422223375,0002,330
2011-04-2822722822422841,0002,280
2011-04-2723023022522649,0002,260
2011-04-2622922922622642,0002,260
2011-04-2523123322822926,0002,290
2011-04-2223423423223326,0002,330
2011-04-2123423423223220,0002,320
2011-04-2023223423223455,0002,340
2011-04-1922723022723047,0002,300
2011-04-1823023022822921,0002,290
2011-04-1522923222923015,0002,300
2011-04-1422622922622932,0002,290
2011-04-1322622922622820,0002,280
2011-04-1223123122322837,0002,280
2011-04-1122823322823229,0002,320
2011-04-0822222822222753,0002,270
2011-04-0722622722222229,0002,220
2011-04-06235235219224101,0002,240
2011-04-0524124123223348,0002,330
2011-04-0424224224024245,0002,420
2011-04-0124624724124140,0002,410
2011-03-3124724824124879,0002,480
2011-03-3023524423224476,0002,440
2011-03-2923423523123573,0002,350
2011-03-28229233229232113,0002,320
2011-03-2523623622522584,0002,250
2011-03-2423023222722846,0002,280
2011-03-2323923922823189,0002,310
2011-03-22246246231232103,0002,320
2011-03-18212224212222119,0002,220
2011-03-17197210197209156,0002,090
2011-03-16190210190205211,0002,050
2011-03-15213220182195219,0001,950
2011-03-14242244222222171,0002,220
2011-03-11250251246248238,0002,480
2011-03-1025525725225346,0002,530
2011-03-0925726025725861,0002,580
2011-03-0825526025525767,0002,570
2011-03-0725625725525548,0002,550
2011-03-0426326325825874,0002,580
2011-03-03253261252260118,0002,600
2011-03-0225325425225370,0002,530
2011-03-0125725825425695,0002,560
2011-02-28244255244254225,0002,540
2011-02-2523924223924247,0002,420
2011-02-24245246239241178,0002,410
2011-02-2324825024624675,0002,460
2011-02-22254254248250109,0002,500
2011-02-21250255250254133,0002,540
2011-02-18253254252253107,0002,530
2011-02-17248252248252142,0002,520
2011-02-1624925024724886,0002,480
2011-02-15247251247249127,0002,490
2011-02-1424924924624758,0002,470
2011-02-1024724724624645,0002,460
2011-02-09250251246247209,0002,470
2011-02-08247255243245340,0002,450
2011-02-0724624724324594,0002,450
2011-02-04246247243243106,0002,430
2011-02-0323924223924151,0002,410
2011-02-02240241238239122,0002,390
2011-02-0123924023824050,0002,400
2011-01-3123924123523983,0002,390
2011-01-2824724724224286,0002,420
2011-01-2724924924624785,0002,470
2011-01-2625025024724747,0002,470
2011-01-25247250245250135,0002,500
2011-01-2425025024724847,0002,480
2011-01-21252253249249128,0002,490
2011-01-20251253250253115,0002,530
2011-01-19251251248250149,0002,500
2011-01-1824925024924933,0002,490
2011-01-17253253249249117,0002,490
2011-01-1424925124825085,0002,500
2011-01-13252252249250201,0002,500
2011-01-12255255249250121,0002,500
2011-01-11253254250253132,0002,530
2011-01-07254255250250115,0002,500
2011-01-0625625625325432,0002,540
2011-01-0525525725425567,0002,550
2011-01-0425125525125393,0002,530

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