1. HOME >
  2. 株価時系列 >
  3. 4538 >
  4. 2012年

4538 扶桑薬品工業(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2831431531131383,0003,130
2012-12-27321321314314148,0003,140
2012-12-26306324304321281,0003,210
2012-12-25305307304304140,0003,040
2012-12-21305305301301127,0003,010
2012-12-20300303300302220,0003,020
2012-12-19303304301304184,0003,040
2012-12-18299301297299155,0002,990
2012-12-17297298294297142,0002,970
2012-12-14299299293294239,0002,940
2012-12-1329930029629686,0002,960
2012-12-12303303294298175,0002,980
2012-12-1130430530230469,0003,040
2012-12-10305306301304146,0003,040
2012-12-0730430430130162,0003,010
2012-12-06304306300301195,0003,010
2012-12-05290305290303342,0003,030
2012-12-04293295290290119,0002,900
2012-12-0329529529429431,0002,940
2012-11-3029829829429469,0002,940
2012-11-2929629829329897,0002,980
2012-11-28298298296297176,0002,970
2012-11-27295299295298112,0002,980
2012-11-26297298295297133,0002,970
2012-11-22298300290295326,0002,950
2012-11-21286291284290146,0002,900
2012-11-20290292283283124,0002,830
2012-11-19282289281288135,0002,880
2012-11-16273282273280137,0002,800
2012-11-1527527627127250,0002,720
2012-11-1427227627027464,0002,740
2012-11-13280280267272168,0002,720
2012-11-12288288276279153,0002,790
2012-11-09278293276287304,0002,870
2012-11-08278285278279181,0002,790
2012-11-07287293283284157,0002,840
2012-11-06298298284289213,0002,890
2012-11-05296305292299454,0002,990
2012-11-02281285276284433,0002,840
2012-11-0125826225826134,0002,610
2012-10-3125726025625838,0002,580
2012-10-3026026125725749,0002,570
2012-10-2926526526026387,0002,630
2012-10-2626226526226570,0002,650
2012-10-2525926325926227,0002,620
2012-10-2425325925325926,0002,590
2012-10-2326026125626050,0002,600
2012-10-2225726425726465,0002,640
2012-10-1925526025525966,0002,590
2012-10-1825625725525742,0002,570
2012-10-1725125424825445,0002,540
2012-10-1624524724424627,0002,460
2012-10-1524324424124450,0002,440
2012-10-1224324724224342,0002,430
2012-10-1124524924424439,0002,440
2012-10-1025525524724869,0002,480
2012-10-0925926525725745,0002,570
2012-10-0525925925625827,0002,580
2012-10-0426026025625725,0002,570
2012-10-0325925925525540,0002,550
2012-10-0226026225825949,0002,590
2012-10-0126526525826251,0002,620
2012-09-2826126626126660,0002,660
2012-09-2726326626326374,0002,630
2012-09-26259269259267115,0002,670
2012-09-2526226526126592,0002,650
2012-09-2425825825425727,0002,570
2012-09-2126126225625663,0002,560
2012-09-20263264261261115,0002,610
2012-09-1925926525926380,0002,630
2012-09-1825525925425959,0002,590
2012-09-14261261252252164,0002,520
2012-09-1325525825125749,0002,570
2012-09-1225826025425667,0002,560
2012-09-1126026025225662,0002,560
2012-09-1025126224826291,0002,620
2012-09-0724725424425161,0002,510
2012-09-0624324524124534,0002,450
2012-09-0524224924224322,0002,430
2012-09-0425025024124248,0002,420
2012-09-0324825424724852,0002,480
2012-08-3125425524524570,0002,450
2012-08-3025325425225231,0002,520
2012-08-2925825825125437,0002,540
2012-08-2826326425525878,0002,580
2012-08-27263266259262149,0002,620
2012-08-2425126024926069,0002,600
2012-08-2325625625225244,0002,520
2012-08-2225625825225768,0002,570
2012-08-2125125524325451,0002,540
2012-08-2025425425125172,0002,510
2012-08-1725325425125268,0002,520
2012-08-1624625624625497,0002,540
2012-08-1524324624324627,0002,460
2012-08-1424024223924152,0002,410
2012-08-1324224223824018,0002,400
2012-08-1024724824124242,0002,420
2012-08-0924324523924553,0002,450
2012-08-08239250234247144,0002,470
2012-08-0722823822823824,0002,380
2012-08-0623623723323633,0002,360
2012-08-0323523823323727,0002,370
2012-08-0223323723223558,0002,350
2012-08-012352352312358,0002,350
2012-07-3124124123723820,0002,380
2012-07-3023424023424049,0002,400
2012-07-2723323522923356,0002,330
2012-07-2622722722322754,0002,270
2012-07-2522923922422496,0002,240
2012-07-2423223522822945,0002,290
2012-07-2323523923123151,0002,310
2012-07-20251251238238187,0002,380
2012-07-19244256244248213,0002,480
2012-07-18239245239241135,0002,410
2012-07-1724024023723745,0002,370
2012-07-1324024223823993,0002,390
2012-07-1223523823323746,0002,370
2012-07-1123623623323427,0002,340
2012-07-1023823823323649,0002,360
2012-07-0923023622723558,0002,350
2012-07-0623824023123179,0002,310
2012-07-0524224223523861,0002,380
2012-07-04244245242242129,0002,420
2012-07-03228245228244268,0002,440
2012-07-0223123222822848,0002,280
2012-06-2923023222723157,0002,310
2012-06-2823023222823148,0002,310
2012-06-2722422822422851,0002,280
2012-06-2621722121421967,0002,190
2012-06-2522222321721750,0002,170
2012-06-2222222422222228,0002,220
2012-06-2122322522322458,0002,240
2012-06-2021822621822478,0002,240
2012-06-1922322422022087,0002,200
2012-06-1821122321122084,0002,200
2012-06-1520620820620820,0002,080
2012-06-1420520620420534,0002,050
2012-06-1320921020620924,0002,090
2012-06-1220921020720936,0002,090
2012-06-1121521520920930,0002,090
2012-06-0821721720821388,0002,130
2012-06-0721321721221670,0002,160
2012-06-0620521320521351,0002,130
2012-06-0520420420020446,0002,040
2012-06-0419820519220587,0002,050
2012-06-0120020419820428,0002,040
2012-05-3119920219820235,0002,020
2012-05-3020320420020275,0002,020
2012-05-2920720720220337,0002,030
2012-05-2820921220720749,0002,070
2012-05-2520520920520829,0002,080
2012-05-2420120420120256,0002,020
2012-05-2320320319919963,0001,990
2012-05-2221021120520542,0002,050
2012-05-2120721020721070,0002,100
2012-05-1820820820520673,0002,060
2012-05-1720521120221152,0002,110
2012-05-1621021020520547,0002,050
2012-05-1521721721121263,0002,120
2012-05-1422322321821884,0002,180
2012-05-11223240221221148,0002,210
2012-05-1022122622122623,0002,260
2012-05-0922522522122158,0002,210
2012-05-0822022722022652,0002,260
2012-05-0721421921421732,0002,170
2012-05-0221222021021970,0002,190
2012-05-0122222221521538,0002,150
2012-04-2722222322022141,0002,210
2012-04-2622122222122236,0002,220
2012-04-2521922021922032,0002,200
2012-04-2421922021821839,0002,180
2012-04-2322522822122144,0002,210
2012-04-2022322522222360,0002,230
2012-04-1922422422222342,0002,230
2012-04-1822722722222478,0002,240
2012-04-1722122121822128,0002,210
2012-04-1621922121722130,0002,210
2012-04-1321922121921934,0002,190
2012-04-1222122221821835,0002,180
2012-04-1121922221922141,0002,210
2012-04-1022622822122160,0002,210
2012-04-0922622722522545,0002,250
2012-04-0622422722322653,0002,260
2012-04-0522422622322637,0002,260
2012-04-0422622722522524,0002,250
2012-04-0322622722522528,0002,250
2012-04-0223023022322661,0002,260
2012-03-3023223222722948,0002,290
2012-03-2923323322823250,0002,320
2012-03-2822923322823268,0002,320
2012-03-27228235228233102,0002,330
2012-03-2623223222923056,0002,300
2012-03-2322723222723244,0002,320
2012-03-2222823122622749,0002,270
2012-03-21236237219225217,0002,250
2012-03-1922923522923584,0002,350
2012-03-1622923022722938,0002,290
2012-03-1522822922522940,0002,290
2012-03-1422922922522568,0002,250
2012-03-1322622722522532,0002,250
2012-03-1222922922522731,0002,270
2012-03-09223229223228161,0002,280
2012-03-0822322622222468,0002,240
2012-03-0722022322022366,0002,230
2012-03-06226228224224140,0002,240
2012-03-05230230223226119,0002,260
2012-03-0221923121923099,0002,300
2012-03-01230233220221169,0002,210
2012-02-29233234230230342,0002,300
2012-02-28228241228240199,0002,400
2012-02-2723123122822993,0002,290
2012-02-24230231228229110,0002,290
2012-02-23226236226230180,0002,300
2012-02-22217236217229323,0002,290
2012-02-2120921520921475,0002,140
2012-02-2021221220820892,0002,080
2012-02-17214214210212113,0002,120
2012-02-1621121421121259,0002,120
2012-02-1520821220821055,0002,100
2012-02-1421021020821025,0002,100
2012-02-1320821020721021,0002,100
2012-02-1021221220520674,0002,060
2012-02-0920721220721055,0002,100
2012-02-0820520920520956,0002,090
2012-02-0720020420020445,0002,040
2012-02-0620120420120148,0002,010
2012-02-0320120319919930,0001,990
2012-02-0220320320020033,0002,000
2012-02-0120320619919969,0001,990
2012-01-31200205199201143,0002,010
2012-01-3019820019819949,0001,990
2012-01-2720220219819880,0001,980
2012-01-2620120320120254,0002,020
2012-01-2520220420020431,0002,040
2012-01-2420520520220320,0002,030
2012-01-2320420420320322,0002,030
2012-01-20201204199204111,0002,040
2012-01-1920120320120255,0002,020
2012-01-1819920219719951,0001,990
2012-01-1719819919719725,0001,970
2012-01-1619719819719815,0001,980
2012-01-1319720019720024,0002,000
2012-01-1219820019719724,0001,970
2012-01-1120120220020017,0002,000
2012-01-1019920319920221,0002,020
2012-01-0620120119719726,0001,970
2012-01-0520320320020131,0002,010
2012-01-0420120419820338,0002,030

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