4538 扶桑薬品工業(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3029830129829843,0002,980
2014-12-2929529929529887,0002,980
2014-12-2629029429029446,0002,940
2014-12-25291292289289132,0002,890
2014-12-24298298289291213,0002,910
2014-12-22297299297298183,0002,980
2014-12-19302302296301189,0003,010
2014-12-1830230330130194,0003,010
2014-12-17297301297298103,0002,980
2014-12-16300300297297103,0002,970
2014-12-1529730129730153,0003,010
2014-12-12298301298299156,0002,990
2014-12-1129630029629874,0002,980
2014-12-10300301298298119,0002,980
2014-12-0930130230030047,0003,000
2014-12-0830230230130159,0003,010
2014-12-0530030230030233,0003,020
2014-12-0430230330030263,0003,020
2014-12-0330130229930174,0003,010
2014-12-0230430429930094,0003,000
2014-12-01303304298304157,0003,040
2014-11-2830530530230569,0003,050
2014-11-2730730730330355,0003,030
2014-11-2630530630330654,0003,060
2014-11-2530830930630638,0003,060
2014-11-2131331330730754,0003,070
2014-11-2031231230630667,0003,060
2014-11-1930631330631386,0003,130
2014-11-1830630730530741,0003,070
2014-11-1730930930430479,0003,040
2014-11-1431031030530975,0003,090
2014-11-1329930429930469,0003,040
2014-11-1230230529829889,0002,980
2014-11-11298302298299128,0002,990
2014-11-10308309296298140,0002,980
2014-11-0731531830330888,0003,080
2014-11-0631932331231597,0003,150
2014-11-0532032031631882,0003,180
2014-11-04319323315320126,0003,200
2014-10-31309327308326197,0003,260
2014-10-30307316307312105,0003,120
2014-10-2930730930730928,0003,090
2014-10-2830531030530732,0003,070
2014-10-2731031030630851,0003,080
2014-10-2430830830130532,0003,050
2014-10-2329330729330791,0003,070
2014-10-2229629929329653,0002,960
2014-10-2129429729029043,0002,900
2014-10-2029729729029377,0002,930
2014-10-17288289283286114,0002,860
2014-10-1628929028628689,0002,860
2014-10-15294298291293125,0002,930
2014-10-14300303289291164,0002,910
2014-10-1030330330030085,0003,000
2014-10-0931231230630643,0003,060
2014-10-0831231330830990,0003,090
2014-10-0731931931631668,0003,160
2014-10-0631531831531648,0003,160
2014-10-0331331431231334,0003,130
2014-10-02319320313313140,0003,130
2014-10-0132632632232362,0003,230
2014-09-30319327315326179,0003,260
2014-09-2932232232032040,0003,200
2014-09-26327327322323106,0003,230
2014-09-25330332325332143,0003,320
2014-09-2432732932632861,0003,280
2014-09-2233133132632777,0003,270
2014-09-19326333324329285,0003,290
2014-09-18328329320325127,0003,250
2014-09-1732432832332685,0003,260
2014-09-1632232432032487,0003,240
2014-09-12322325321323139,0003,230
2014-09-1132532532132245,0003,220
2014-09-1031932531932586,0003,250
2014-09-0932332331932030,0003,200
2014-09-0832032231932148,0003,210
2014-09-0531731931731852,0003,180
2014-09-0431932031531771,0003,170
2014-09-0331932131631796,0003,170
2014-09-0231832331832092,0003,200
2014-09-0131732131631887,0003,180
2014-08-2931631831531753,0003,170
2014-08-2831531731131552,0003,150
2014-08-2731831931531652,0003,160
2014-08-26314318311316101,0003,160
2014-08-2531331531231437,0003,140
2014-08-2231531531131342,0003,130
2014-08-2131131531031560,0003,150
2014-08-2031031330931074,0003,100
2014-08-1931531531131349,0003,130
2014-08-1831331431131455,0003,140
2014-08-1530931530831373,0003,130
2014-08-1430530930530944,0003,090
2014-08-1330430830430644,0003,060
2014-08-1230530830430635,0003,060
2014-08-1130130730130475,0003,040
2014-08-08307307296298113,0002,980
2014-08-07307308304306108,0003,060
2014-08-0630931030730764,0003,070
2014-08-0531131331031079,0003,100
2014-08-0431431531131167,0003,110
2014-08-0131731731331463,0003,140
2014-07-3132032331931941,0003,190
2014-07-3032232431932082,0003,200
2014-07-2932432432132243,0003,220
2014-07-2832532732232457,0003,240
2014-07-2532132432032338,0003,230
2014-07-2432232331932138,0003,210
2014-07-2332132231932250,0003,220
2014-07-22323324319321143,0003,210
2014-07-18321321319320116,0003,200
2014-07-1732132332032189,0003,210
2014-07-16320321319321102,0003,210
2014-07-15319327316323127,0003,230
2014-07-1431732331532395,0003,230
2014-07-1132132131631657,0003,160
2014-07-1032632632132144,0003,210
2014-07-0932832832232546,0003,250
2014-07-0832833232632689,0003,260
2014-07-0732432932432835,0003,280
2014-07-0432632832332446,0003,240
2014-07-0332932932432635,0003,260
2014-07-0233033232832948,0003,290
2014-07-0132733232733060,0003,300
2014-06-3032332832232514,0003,250
2014-06-2732832832232356,0003,230
2014-06-2633033032932928,0003,290
2014-06-2533133332832844,0003,280
2014-06-2433433532933375,0003,330
2014-06-2333533533233532,0003,350
2014-06-20337337328333135,0003,330
2014-06-1933333933333982,0003,390
2014-06-18329333325333109,0003,330
2014-06-1732432732332564,0003,250
2014-06-1632432632132466,0003,240
2014-06-13315324315324172,0003,240
2014-06-1231932231832122,0003,210
2014-06-1131532031531833,0003,180
2014-06-1032032031631739,0003,170
2014-06-0932432432132143,0003,210
2014-06-0632532532032536,0003,250
2014-06-0532132532032454,0003,240
2014-06-0431932131732139,0003,210
2014-06-0331932031731944,0003,190
2014-06-0231632031631857,0003,180
2014-05-3031631631531659,0003,160
2014-05-2931531730731352,0003,130
2014-05-2831731731431447,0003,140
2014-05-2731831931231347,0003,130
2014-05-2631631931431666,0003,160
2014-05-2330430930330854,0003,080
2014-05-2230330530030351,0003,030
2014-05-2130230530130140,0003,010
2014-05-20304309302302100,0003,020
2014-05-1930030029729968,0002,990
2014-05-16303304300300100,0003,000
2014-05-1530230330130167,0003,010
2014-05-1430430830330441,0003,040
2014-05-1331031030330481,0003,040
2014-05-12313315306307148,0003,070
2014-05-0932432731031393,0003,130
2014-05-0832533132432650,0003,260
2014-05-0732733032232297,0003,220
2014-05-0233233333033034,0003,300
2014-05-0133033232933224,0003,320
2014-04-3033233432632829,0003,280
2014-04-2832833032633032,0003,300
2014-04-2532732932432770,0003,270
2014-04-2432732732432518,0003,250
2014-04-2332332832332743,0003,270
2014-04-2232833032632626,0003,260
2014-04-2133333332332973,0003,290
2014-04-1833633633333555,0003,350
2014-04-1733733733233327,0003,330
2014-04-1632233632233341,0003,330
2014-04-1532232332032242,0003,220
2014-04-1432233032232234,0003,220
2014-04-1131532531532294,0003,220
2014-04-1032732932232285,0003,220
2014-04-0933333332332392,0003,230
2014-04-0834034333233379,0003,330
2014-04-0734634834534580,0003,450
2014-04-0435836035135538,0003,550
2014-04-0335736335636065,0003,600
2014-04-02360364358358123,0003,580
2014-04-01358362351361126,0003,610
2014-03-31361365359364103,0003,640
2014-03-28349361346361134,0003,610
2014-03-2734534933334887,0003,480
2014-03-26353353344349123,0003,490
2014-03-25340361338345143,0003,450
2014-03-24334338333335132,0003,350
2014-03-2033333332032373,0003,230
2014-03-1933233532932969,0003,290
2014-03-1832533932233299,0003,320
2014-03-1731932031631752,0003,170
2014-03-14330331317319241,0003,190
2014-03-1333433933033435,0003,340
2014-03-1234034033233433,0003,340
2014-03-1134434433834127,0003,410
2014-03-1034334834034152,0003,410
2014-03-0733934533834366,0003,430
2014-03-0633634033433963,0003,390
2014-03-0533833833333331,0003,330
2014-03-0432833632533475,0003,340
2014-03-0333633632333061,0003,300
2014-02-2833533933033689,0003,360
2014-02-2734134133433583,0003,350
2014-02-2634034334034235,0003,420
2014-02-2534434634134342,0003,430
2014-02-2434235034034270,0003,420
2014-02-21331348331342110,0003,420
2014-02-20337339328331103,0003,310
2014-02-1933733933333664,0003,360
2014-02-1833433933033867,0003,380
2014-02-17330331320329100,0003,290
2014-02-14336336322328118,0003,280
2014-02-13341341331332126,0003,320
2014-02-12334341334338154,0003,380
2014-02-1033433433133183,0003,310
2014-02-07322336322332137,0003,320
2014-02-06326326318318120,0003,180
2014-02-05317325312318234,0003,180
2014-02-04320321308312380,0003,120
2014-02-03345346332336115,0003,360
2014-01-31347354341347131,0003,470
2014-01-30350352343346149,0003,460
2014-01-29351360350360116,0003,600
2014-01-28352358349349133,0003,490
2014-01-27351357351351214,0003,510
2014-01-24369375365366215,0003,660
2014-01-23388388352373391,0003,730
2014-01-22385393380391313,0003,910
2014-01-21395395385390265,0003,900
2014-01-20393397391395315,0003,950
2014-01-17384399384397505,0003,970
2014-01-164104103813911,912,0003,910
2014-01-153604143533994,402,0003,990
2014-01-14339339332336130,0003,360
2014-01-10343343340341108,0003,410
2014-01-0934134234034163,0003,410
2014-01-0833934133834150,0003,410
2014-01-0733934033533985,0003,390
2014-01-0634334333533883,0003,380

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