4538 扶桑薬品工業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,772	2,783	2,754	2,783	5,300	2,783
2016-12-29	2,760	2,780	2,719	2,772	8,700	2,772
2016-12-28	2,747	2,766	2,740	2,761	3,200	2,761
2016-12-27	2,764	2,774	2,743	2,747	8,500	2,747
2016-12-26	2,733	2,750	2,717	2,750	7,200	2,750
2016-12-22	2,711	2,733	2,708	2,733	6,100	2,733
2016-12-21	2,756	2,757	2,731	2,736	6,100	2,736
2016-12-20	2,789	2,793	2,762	2,780	31,100	2,780
2016-12-19	2,770	2,779	2,767	2,779	14,400	2,779
2016-12-16	2,771	2,773	2,760	2,769	9,300	2,769
2016-12-15	2,770	2,770	2,736	2,748	6,900	2,748
2016-12-14	2,780	2,780	2,726	2,754	9,100	2,754
2016-12-13	2,713	2,748	2,713	2,748	10,400	2,748
2016-12-12	2,681	2,712	2,681	2,708	7,900	2,708
2016-12-09	2,671	2,714	2,671	2,714	12,600	2,714
2016-12-08	2,731	2,731	2,685	2,700	6,800	2,700
2016-12-07	2,700	2,723	2,681	2,681	8,200	2,681
2016-12-06	2,712	2,712	2,676	2,686	7,100	2,686
2016-12-05	2,685	2,695	2,667	2,675	7,500	2,675
2016-12-02	2,735	2,739	2,696	2,699	9,500	2,699
2016-12-01	2,758	2,760	2,700	2,731	10,700	2,731
2016-11-30	2,772	2,773	2,756	2,762	4,900	2,762
2016-11-29	2,792	2,792	2,754	2,772	6,700	2,772
2016-11-28	2,721	2,792	2,721	2,792	8,500	2,792
2016-11-25	2,760	2,760	2,724	2,734	10,000	2,734
2016-11-24	2,754	2,772	2,720	2,760	6,500	2,760
2016-11-22	2,783	2,783	2,739	2,753	9,600	2,753
2016-11-21	2,809	2,809	2,755	2,782	9,000	2,782
2016-11-18	2,808	2,808	2,783	2,787	7,100	2,787
2016-11-17	2,791	2,791	2,762	2,774	6,500	2,774
2016-11-16	2,775	2,791	2,775	2,791	9,300	2,791
2016-11-15	2,782	2,782	2,725	2,744	7,200	2,744
2016-11-14	2,745	2,787	2,745	2,774	8,600	2,774
2016-11-11	2,667	2,729	2,667	2,725	12,100	2,725
2016-11-10	2,659	2,705	2,657	2,673	18,500	2,673
2016-11-09	2,704	2,704	2,620	2,670	13,200	2,670
2016-11-08	2,662	2,699	2,660	2,661	7,600	2,661
2016-11-07	2,630	2,672	2,630	2,671	4,700	2,671
2016-11-04	2,658	2,660	2,620	2,627	9,000	2,627
2016-11-02	2,685	2,716	2,658	2,658	7,900	2,658
2016-11-01	2,751	2,751	2,710	2,717	11,300	2,717
2016-10-31	2,731	2,746	2,696	2,734	5,900	2,734
2016-10-28	2,689	2,769	2,689	2,731	18,700	2,731
2016-10-27	2,670	2,695	2,663	2,690	10,600	2,690
2016-10-26	2,673	2,677	2,657	2,670	8,600	2,670
2016-10-25	2,669	2,697	2,656	2,663	7,800	2,663
2016-10-24	2,654	2,670	2,639	2,652	7,400	2,652
2016-10-21	2,655	2,670	2,652	2,652	11,900	2,652
2016-10-20	2,701	2,703	2,683	2,688	12,600	2,688
2016-10-19	2,757	2,757	2,727	2,728	6,200	2,728
2016-10-17	2,687	2,747	2,687	2,732	12,000	2,732
2016-10-13	2,761	2,761	2,700	2,719	7,000	2,719
2016-10-12	2,786	2,805	2,706	2,713	7,400	2,713
2016-10-11	2,784	2,810	2,784	2,791	5,000	2,791
2016-10-07	2,800	2,837	2,783	2,818	2,200	2,818
2016-10-06	2,848	2,867	2,774	2,840	5,300	2,840
2016-10-05	2,849	2,849	2,800	2,832	7,100	2,832
2016-10-04	2,824	2,832	2,794	2,830	5,500	2,830
2016-10-03	2,810	2,822	2,791	2,798	3,800	2,798
2016-09-30	2,785	2,797	2,781	2,787	7,700	2,787
2016-09-29	2,812	2,833	2,786	2,791	9,000	2,791
2016-09-28	2,900	2,900	2,800	2,812	5,300	2,812
2016-09-27	282	286	278	286	102,000	2,860
2016-09-26	283	285	278	282	58,000	2,820
2016-09-23	282	286	279	286	100,000	2,860
2016-09-21	273	282	272	282	78,000	2,820
2016-09-20	277	281	276	277	145,000	2,770
2016-09-16	269	277	268	277	75,000	2,770
2016-09-15	267	272	265	269	49,000	2,690
2016-09-14	265	271	265	268	32,000	2,680
2016-09-13	266	273	266	268	37,000	2,680
2016-09-12	266	268	266	266	29,000	2,660
2016-09-09	271	274	271	272	94,000	2,720
2016-09-08	275	277	275	276	32,000	2,760
2016-09-07	277	278	274	275	67,000	2,750
2016-09-06	275	279	274	276	42,000	2,760
2016-09-05	267	287	267	273	127,000	2,730
2016-09-02	268	270	268	268	18,000	2,680
2016-09-01	265	268	265	268	25,000	2,680
2016-08-31	263	267	263	265	37,000	2,650
2016-08-30	264	265	261	264	69,000	2,640
2016-08-29	262	262	257	259	71,000	2,590
2016-08-26	259	259	255	257	51,000	2,570
2016-08-25	258	263	258	260	36,000	2,600
2016-08-24	259	260	258	258	20,000	2,580
2016-08-23	258	262	258	258	57,000	2,580
2016-08-22	260	262	258	261	75,000	2,610
2016-08-19	260	262	259	261	78,000	2,610
2016-08-18	260	262	260	260	45,000	2,600
2016-08-17	260	263	258	260	59,000	2,600
2016-08-16	267	267	261	261	76,000	2,610
2016-08-15	268	270	267	269	39,000	2,690
2016-08-12	270	271	266	268	54,000	2,680
2016-08-10	268	271	265	268	66,000	2,680
2016-08-09	275	275	268	273	39,000	2,730
2016-08-08	271	277	271	275	51,000	2,750
2016-08-05	277	277	267	268	61,000	2,680
2016-08-04	274	275	268	273	34,000	2,730
2016-08-03	278	278	273	274	27,000	2,740
2016-08-02	284	284	279	279	18,000	2,790
2016-08-01	278	285	278	282	22,000	2,820
2016-07-29	281	287	278	285	41,000	2,850
2016-07-28	281	284	278	281	53,000	2,810
2016-07-27	284	289	284	286	53,000	2,860
2016-07-26	290	290	283	283	41,000	2,830
2016-07-25	286	290	286	290	30,000	2,900
2016-07-22	285	289	285	288	48,000	2,880
2016-07-21	296	296	289	293	38,000	2,930
2016-07-20	297	297	294	296	132,000	2,960
2016-07-19	290	296	290	296	77,000	2,960
2016-07-15	292	293	289	290	76,000	2,900
2016-07-14	284	290	284	288	92,000	2,880
2016-07-13	283	284	281	283	73,000	2,830
2016-07-12	277	282	276	277	78,000	2,770
2016-07-11	274	285	270	277	75,000	2,770
2016-07-08	280	280	274	274	38,000	2,740
2016-07-07	281	281	275	276	53,000	2,760
2016-07-06	280	287	277	284	87,000	2,840
2016-07-05	273	285	273	284	83,000	2,840
2016-07-04	277	277	273	277	33,000	2,770
2016-07-01	277	278	274	278	27,000	2,780
2016-06-30	277	278	272	274	61,000	2,740
2016-06-29	273	277	273	274	32,000	2,740
2016-06-28	264	274	263	269	85,000	2,690
2016-06-27	264	273	260	266	83,000	2,660
2016-06-24	269	270	250	252	134,000	2,520
2016-06-23	276	276	267	270	57,000	2,700
2016-06-22	279	279	270	273	65,000	2,730
2016-06-21	276	279	274	277	34,000	2,770
2016-06-20	281	284	275	275	94,000	2,750
2016-06-17	271	275	270	275	56,000	2,750
2016-06-16	283	283	268	270	114,000	2,700
2016-06-15	282	284	280	281	58,000	2,810
2016-06-14	276	282	274	281	96,000	2,810
2016-06-13	279	283	274	274	68,000	2,740
2016-06-10	279	288	279	287	122,000	2,870
2016-06-09	282	286	279	282	44,000	2,820
2016-06-08	285	285	277	280	40,000	2,800
2016-06-07	286	286	279	281	41,000	2,810
2016-06-06	281	282	276	280	50,000	2,800
2016-06-03	277	284	272	282	41,000	2,820
2016-06-02	290	290	277	277	91,000	2,770
2016-06-01	295	296	293	294	38,000	2,940
2016-05-31	295	295	292	295	57,000	2,950
2016-05-30	294	297	291	294	36,000	2,940
2016-05-27	295	296	294	295	50,000	2,950
2016-05-26	294	296	291	292	98,000	2,920
2016-05-25	294	298	292	295	38,000	2,950
2016-05-24	296	298	292	294	78,000	2,940
2016-05-23	296	298	294	297	68,000	2,970
2016-05-20	296	298	294	296	116,000	2,960
2016-05-19	295	298	294	296	85,000	2,960
2016-05-18	293	296	291	295	107,000	2,950
2016-05-17	288	294	285	293	83,000	2,930
2016-05-16	285	292	284	290	122,000	2,900
2016-05-13	285	286	278	285	78,000	2,850
2016-05-12	284	286	278	286	125,000	2,860
2016-05-11	269	284	269	281	203,000	2,810
2016-05-10	254	295	253	265	466,000	2,650
2016-05-09	257	258	254	256	14,000	2,560
2016-05-06	253	261	253	257	46,000	2,570
2016-05-02	259	259	251	251	94,000	2,510
2016-04-28	268	269	260	262	52,000	2,620
2016-04-27	270	270	264	267	47,000	2,670
2016-04-26	269	269	265	269	25,000	2,690
2016-04-25	270	270	266	269	23,000	2,690
2016-04-22	267	273	267	270	66,000	2,700
2016-04-21	262	267	262	267	70,000	2,670
2016-04-20	262	263	258	258	94,000	2,580
2016-04-19	256	261	256	261	71,000	2,610
2016-04-18	252	253	250	253	33,000	2,530
2016-04-15	253	256	252	256	34,000	2,560
2016-04-14	249	255	249	255	51,000	2,550
2016-04-13	246	250	246	246	45,000	2,460
2016-04-12	244	247	244	246	51,000	2,460
2016-04-11	244	245	242	245	59,000	2,450
2016-04-08	242	249	242	245	61,000	2,450
2016-04-07	243	246	243	244	33,000	2,440
2016-04-06	246	247	241	243	35,000	2,430
2016-04-05	252	252	246	246	46,000	2,460
2016-04-04	247	253	247	252	68,000	2,520
2016-04-01	258	258	244	244	102,000	2,440
2016-03-31	261	261	259	260	71,000	2,600
2016-03-30	270	272	262	262	91,000	2,620
2016-03-29	275	279	275	278	32,000	2,780
2016-03-28	283	283	277	280	60,000	2,800
2016-03-25	280	280	274	279	36,000	2,790
2016-03-24	278	280	274	276	61,000	2,760
2016-03-23	280	281	264	278	93,000	2,780
2016-03-22	276	279	274	279	76,000	2,790
2016-03-18	268	275	267	272	97,000	2,720
2016-03-17	274	274	270	271	52,000	2,710
2016-03-16	277	278	271	273	57,000	2,730
2016-03-15	272	276	271	275	49,000	2,750
2016-03-14	265	272	265	268	52,000	2,680
2016-03-11	260	267	260	265	105,000	2,650
2016-03-10	263	265	262	263	28,000	2,630
2016-03-09	262	265	261	262	24,000	2,620
2016-03-08	264	265	262	262	27,000	2,620
2016-03-07	262	268	262	266	32,000	2,660
2016-03-04	263	263	260	262	25,000	2,620
2016-03-03	252	265	252	264	54,000	2,640
2016-03-02	249	256	249	255	33,000	2,550
2016-03-01	256	256	248	248	51,000	2,480
2016-02-29	264	265	257	257	62,000	2,570
2016-02-26	260	260	257	259	30,000	2,590
2016-02-25	247	259	247	257	50,000	2,570
2016-02-24	249	255	247	247	53,000	2,470
2016-02-23	252	254	251	251	25,000	2,510
2016-02-22	248	253	246	252	83,000	2,520
2016-02-19	250	250	244	245	114,000	2,450
2016-02-18	244	253	244	251	51,000	2,510
2016-02-17	245	245	240	242	40,000	2,420
2016-02-16	245	251	245	245	45,000	2,450
2016-02-15	240	246	237	245	60,000	2,450
2016-02-12	255	255	236	236	119,000	2,360
2016-02-10	269	269	256	256	52,000	2,560
2016-02-09	267	270	264	264	63,000	2,640
2016-02-08	272	274	271	274	41,000	2,740
2016-02-05	262	273	260	272	52,000	2,720
2016-02-04	265	269	261	262	94,000	2,620
2016-02-03	266	271	263	271	41,000	2,710
2016-02-02	274	276	270	272	45,000	2,720
2016-02-01	275	275	271	274	42,000	2,740
2016-01-29	270	273	264	272	65,000	2,720
2016-01-28	265	271	265	269	68,000	2,690
2016-01-27	266	269	265	268	33,000	2,680
2016-01-26	257	261	257	260	31,000	2,600
2016-01-25	257	261	257	261	43,000	2,610
2016-01-22	254	255	250	255	43,000	2,550
2016-01-21	257	259	248	248	92,000	2,480
2016-01-20	264	266	258	258	118,000	2,580
2016-01-19	259	264	258	261	66,000	2,610
2016-01-18	258	259	257	258	58,000	2,580
2016-01-15	269	269	264	264	34,000	2,640
2016-01-14	268	268	263	263	103,000	2,630
2016-01-13	269	270	267	270	62,000	2,700
2016-01-12	271	272	268	268	72,000	2,680
2016-01-08	275	276	272	273	82,000	2,730
2016-01-07	276	278	275	276	63,000	2,760
2016-01-06	278	279	277	278	47,000	2,780
2016-01-05	278	281	276	278	40,000	2,780
2016-01-04	281	281	277	277	75,000	2,770

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