1. HOME >
  2. 株価時系列 >
  3. 4538 >
  4. 2016年

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
2016-12-302,7722,7832,7542,7835,3002,783
2016-12-292,7602,7802,7192,7728,7002,772
2016-12-282,7472,7662,7402,7613,2002,761
2016-12-272,7642,7742,7432,7478,5002,747
2016-12-262,7332,7502,7172,7507,2002,750
2016-12-222,7112,7332,7082,7336,1002,733
2016-12-212,7562,7572,7312,7366,1002,736
2016-12-202,7892,7932,7622,78031,1002,780
2016-12-192,7702,7792,7672,77914,4002,779
2016-12-162,7712,7732,7602,7699,3002,769
2016-12-152,7702,7702,7362,7486,9002,748
2016-12-142,7802,7802,7262,7549,1002,754
2016-12-132,7132,7482,7132,74810,4002,748
2016-12-122,6812,7122,6812,7087,9002,708
2016-12-092,6712,7142,6712,71412,6002,714
2016-12-082,7312,7312,6852,7006,8002,700
2016-12-072,7002,7232,6812,6818,2002,681
2016-12-062,7122,7122,6762,6867,1002,686
2016-12-052,6852,6952,6672,6757,5002,675
2016-12-022,7352,7392,6962,6999,5002,699
2016-12-012,7582,7602,7002,73110,7002,731
2016-11-302,7722,7732,7562,7624,9002,762
2016-11-292,7922,7922,7542,7726,7002,772
2016-11-282,7212,7922,7212,7928,5002,792
2016-11-252,7602,7602,7242,73410,0002,734
2016-11-242,7542,7722,7202,7606,5002,760
2016-11-222,7832,7832,7392,7539,6002,753
2016-11-212,8092,8092,7552,7829,0002,782
2016-11-182,8082,8082,7832,7877,1002,787
2016-11-172,7912,7912,7622,7746,5002,774
2016-11-162,7752,7912,7752,7919,3002,791
2016-11-152,7822,7822,7252,7447,2002,744
2016-11-142,7452,7872,7452,7748,6002,774
2016-11-112,6672,7292,6672,72512,1002,725
2016-11-102,6592,7052,6572,67318,5002,673
2016-11-092,7042,7042,6202,67013,2002,670
2016-11-082,6622,6992,6602,6617,6002,661
2016-11-072,6302,6722,6302,6714,7002,671
2016-11-042,6582,6602,6202,6279,0002,627
2016-11-022,6852,7162,6582,6587,9002,658
2016-11-012,7512,7512,7102,71711,3002,717
2016-10-312,7312,7462,6962,7345,9002,734
2016-10-282,6892,7692,6892,73118,7002,731
2016-10-272,6702,6952,6632,69010,6002,690
2016-10-262,6732,6772,6572,6708,6002,670
2016-10-252,6692,6972,6562,6637,8002,663
2016-10-242,6542,6702,6392,6527,4002,652
2016-10-212,6552,6702,6522,65211,9002,652
2016-10-202,7012,7032,6832,68812,6002,688
2016-10-192,7572,7572,7272,7286,2002,728
2016-10-172,6872,7472,6872,73212,0002,732
2016-10-132,7612,7612,7002,7197,0002,719
2016-10-122,7862,8052,7062,7137,4002,713
2016-10-112,7842,8102,7842,7915,0002,791
2016-10-072,8002,8372,7832,8182,2002,818
2016-10-062,8482,8672,7742,8405,3002,840
2016-10-052,8492,8492,8002,8327,1002,832
2016-10-042,8242,8322,7942,8305,5002,830
2016-10-032,8102,8222,7912,7983,8002,798
2016-09-302,7852,7972,7812,7877,7002,787
2016-09-292,8122,8332,7862,7919,0002,791
2016-09-282,9002,9002,8002,8125,3002,812
2016-09-27282286278286102,0002,860
2016-09-2628328527828258,0002,820
2016-09-23282286279286100,0002,860
2016-09-2127328227228278,0002,820
2016-09-20277281276277145,0002,770
2016-09-1626927726827775,0002,770
2016-09-1526727226526949,0002,690
2016-09-1426527126526832,0002,680
2016-09-1326627326626837,0002,680
2016-09-1226626826626629,0002,660
2016-09-0927127427127294,0002,720
2016-09-0827527727527632,0002,760
2016-09-0727727827427567,0002,750
2016-09-0627527927427642,0002,760
2016-09-05267287267273127,0002,730
2016-09-0226827026826818,0002,680
2016-09-0126526826526825,0002,680
2016-08-3126326726326537,0002,650
2016-08-3026426526126469,0002,640
2016-08-2926226225725971,0002,590
2016-08-2625925925525751,0002,570
2016-08-2525826325826036,0002,600
2016-08-2425926025825820,0002,580
2016-08-2325826225825857,0002,580
2016-08-2226026225826175,0002,610
2016-08-1926026225926178,0002,610
2016-08-1826026226026045,0002,600
2016-08-1726026325826059,0002,600
2016-08-1626726726126176,0002,610
2016-08-1526827026726939,0002,690
2016-08-1227027126626854,0002,680
2016-08-1026827126526866,0002,680
2016-08-0927527526827339,0002,730
2016-08-0827127727127551,0002,750
2016-08-0527727726726861,0002,680
2016-08-0427427526827334,0002,730
2016-08-0327827827327427,0002,740
2016-08-0228428427927918,0002,790
2016-08-0127828527828222,0002,820
2016-07-2928128727828541,0002,850
2016-07-2828128427828153,0002,810
2016-07-2728428928428653,0002,860
2016-07-2629029028328341,0002,830
2016-07-2528629028629030,0002,900
2016-07-2228528928528848,0002,880
2016-07-2129629628929338,0002,930
2016-07-20297297294296132,0002,960
2016-07-1929029629029677,0002,960
2016-07-1529229328929076,0002,900
2016-07-1428429028428892,0002,880
2016-07-1328328428128373,0002,830
2016-07-1227728227627778,0002,770
2016-07-1127428527027775,0002,770
2016-07-0828028027427438,0002,740
2016-07-0728128127527653,0002,760
2016-07-0628028727728487,0002,840
2016-07-0527328527328483,0002,840
2016-07-0427727727327733,0002,770
2016-07-0127727827427827,0002,780
2016-06-3027727827227461,0002,740
2016-06-2927327727327432,0002,740
2016-06-2826427426326985,0002,690
2016-06-2726427326026683,0002,660
2016-06-24269270250252134,0002,520
2016-06-2327627626727057,0002,700
2016-06-2227927927027365,0002,730
2016-06-2127627927427734,0002,770
2016-06-2028128427527594,0002,750
2016-06-1727127527027556,0002,750
2016-06-16283283268270114,0002,700
2016-06-1528228428028158,0002,810
2016-06-1427628227428196,0002,810
2016-06-1327928327427468,0002,740
2016-06-10279288279287122,0002,870
2016-06-0928228627928244,0002,820
2016-06-0828528527728040,0002,800
2016-06-0728628627928141,0002,810
2016-06-0628128227628050,0002,800
2016-06-0327728427228241,0002,820
2016-06-0229029027727791,0002,770
2016-06-0129529629329438,0002,940
2016-05-3129529529229557,0002,950
2016-05-3029429729129436,0002,940
2016-05-2729529629429550,0002,950
2016-05-2629429629129298,0002,920
2016-05-2529429829229538,0002,950
2016-05-2429629829229478,0002,940
2016-05-2329629829429768,0002,970
2016-05-20296298294296116,0002,960
2016-05-1929529829429685,0002,960
2016-05-18293296291295107,0002,950
2016-05-1728829428529383,0002,930
2016-05-16285292284290122,0002,900
2016-05-1328528627828578,0002,850
2016-05-12284286278286125,0002,860
2016-05-11269284269281203,0002,810
2016-05-10254295253265466,0002,650
2016-05-0925725825425614,0002,560
2016-05-0625326125325746,0002,570
2016-05-0225925925125194,0002,510
2016-04-2826826926026252,0002,620
2016-04-2727027026426747,0002,670
2016-04-2626926926526925,0002,690
2016-04-2527027026626923,0002,690
2016-04-2226727326727066,0002,700
2016-04-2126226726226770,0002,670
2016-04-2026226325825894,0002,580
2016-04-1925626125626171,0002,610
2016-04-1825225325025333,0002,530
2016-04-1525325625225634,0002,560
2016-04-1424925524925551,0002,550
2016-04-1324625024624645,0002,460
2016-04-1224424724424651,0002,460
2016-04-1124424524224559,0002,450
2016-04-0824224924224561,0002,450
2016-04-0724324624324433,0002,440
2016-04-0624624724124335,0002,430
2016-04-0525225224624646,0002,460
2016-04-0424725324725268,0002,520
2016-04-01258258244244102,0002,440
2016-03-3126126125926071,0002,600
2016-03-3027027226226291,0002,620
2016-03-2927527927527832,0002,780
2016-03-2828328327728060,0002,800
2016-03-2528028027427936,0002,790
2016-03-2427828027427661,0002,760
2016-03-2328028126427893,0002,780
2016-03-2227627927427976,0002,790
2016-03-1826827526727297,0002,720
2016-03-1727427427027152,0002,710
2016-03-1627727827127357,0002,730
2016-03-1527227627127549,0002,750
2016-03-1426527226526852,0002,680
2016-03-11260267260265105,0002,650
2016-03-1026326526226328,0002,630
2016-03-0926226526126224,0002,620
2016-03-0826426526226227,0002,620
2016-03-0726226826226632,0002,660
2016-03-0426326326026225,0002,620
2016-03-0325226525226454,0002,640
2016-03-0224925624925533,0002,550
2016-03-0125625624824851,0002,480
2016-02-2926426525725762,0002,570
2016-02-2626026025725930,0002,590
2016-02-2524725924725750,0002,570
2016-02-2424925524724753,0002,470
2016-02-2325225425125125,0002,510
2016-02-2224825324625283,0002,520
2016-02-19250250244245114,0002,450
2016-02-1824425324425151,0002,510
2016-02-1724524524024240,0002,420
2016-02-1624525124524545,0002,450
2016-02-1524024623724560,0002,450
2016-02-12255255236236119,0002,360
2016-02-1026926925625652,0002,560
2016-02-0926727026426463,0002,640
2016-02-0827227427127441,0002,740
2016-02-0526227326027252,0002,720
2016-02-0426526926126294,0002,620
2016-02-0326627126327141,0002,710
2016-02-0227427627027245,0002,720
2016-02-0127527527127442,0002,740
2016-01-2927027326427265,0002,720
2016-01-2826527126526968,0002,690
2016-01-2726626926526833,0002,680
2016-01-2625726125726031,0002,600
2016-01-2525726125726143,0002,610
2016-01-2225425525025543,0002,550
2016-01-2125725924824892,0002,480
2016-01-20264266258258118,0002,580
2016-01-1925926425826166,0002,610
2016-01-1825825925725858,0002,580
2016-01-1526926926426434,0002,640
2016-01-14268268263263103,0002,630
2016-01-1326927026727062,0002,700
2016-01-1227127226826872,0002,680
2016-01-0827527627227382,0002,730
2016-01-0727627827527663,0002,760
2016-01-0627827927727847,0002,780
2016-01-0527828127627840,0002,780
2016-01-0428128127727775,0002,770

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