4538 扶桑薬品工業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,885	2,900	2,885	2,891	2,200	2,891
2017-12-28	2,868	2,888	2,851	2,881	2,800	2,881
2017-12-27	2,883	2,886	2,855	2,870	6,500	2,870
2017-12-26	2,869	2,875	2,850	2,875	7,200	2,875
2017-12-25	2,866	2,870	2,852	2,867	4,500	2,867
2017-12-22	2,862	2,866	2,845	2,866	4,700	2,866
2017-12-21	2,880	2,885	2,857	2,862	6,300	2,862
2017-12-20	2,897	2,897	2,865	2,888	14,600	2,888
2017-12-19	2,879	2,906	2,878	2,904	13,300	2,904
2017-12-18	2,877	2,890	2,870	2,880	10,500	2,880
2017-12-15	2,880	2,880	2,843	2,867	7,300	2,867
2017-12-14	2,864	2,883	2,834	2,883	10,800	2,883
2017-12-13	2,851	2,864	2,827	2,862	7,100	2,862
2017-12-12	2,818	2,857	2,813	2,851	11,700	2,851
2017-12-11	2,792	2,840	2,792	2,816	7,500	2,816
2017-12-08	2,790	2,830	2,790	2,803	13,700	2,803
2017-12-07	2,821	2,824	2,800	2,818	5,300	2,818
2017-12-06	2,803	2,815	2,795	2,800	7,300	2,800
2017-12-05	2,811	2,820	2,810	2,815	2,800	2,815
2017-12-04	2,834	2,834	2,814	2,816	4,300	2,816
2017-12-01	2,824	2,839	2,821	2,835	4,100	2,835
2017-11-30	2,831	2,843	2,818	2,822	5,600	2,822
2017-11-29	2,820	2,848	2,814	2,845	5,000	2,845
2017-11-28	2,824	2,824	2,787	2,796	5,600	2,796
2017-11-27	2,840	2,845	2,794	2,809	10,900	2,809
2017-11-24	2,832	2,872	2,814	2,838	9,700	2,838
2017-11-22	2,876	2,876	2,832	2,832	4,200	2,832
2017-11-21	2,858	2,877	2,856	2,856	4,700	2,856
2017-11-20	2,865	2,888	2,849	2,859	11,400	2,859
2017-11-17	2,846	2,864	2,844	2,851	6,400	2,851
2017-11-16	2,811	2,859	2,811	2,840	7,300	2,840
2017-11-15	2,839	2,871	2,819	2,820	9,700	2,820
2017-11-13	2,813	2,840	2,813	2,839	3,900	2,839
2017-11-10	2,810	2,857	2,804	2,813	7,500	2,813
2017-11-09	2,851	2,869	2,823	2,858	7,800	2,858
2017-11-08	2,809	2,950	2,809	2,852	17,300	2,852
2017-11-07	2,805	2,847	2,804	2,834	5,600	2,834
2017-11-06	2,859	2,863	2,801	2,847	10,200	2,847
2017-11-02	2,866	2,868	2,840	2,859	5,800	2,859
2017-11-01	2,849	2,886	2,841	2,886	6,700	2,886
2017-10-31	2,829	2,855	2,823	2,849	7,200	2,849
2017-10-30	2,858	2,879	2,831	2,879	15,100	2,879
2017-10-27	2,857	2,860	2,822	2,858	6,100	2,858
2017-10-26	2,821	2,859	2,821	2,843	4,300	2,843
2017-10-25	2,846	2,888	2,836	2,846	8,000	2,846
2017-10-24	2,847	2,880	2,842	2,855	11,800	2,855
2017-10-23	2,836	2,845	2,820	2,838	6,400	2,838
2017-10-20	2,829	2,836	2,802	2,815	7,300	2,815
2017-10-19	2,850	2,850	2,815	2,836	4,300	2,836
2017-10-18	2,835	2,848	2,828	2,839	4,200	2,839
2017-10-17	2,836	2,840	2,792	2,820	8,200	2,820
2017-10-16	2,819	2,850	2,815	2,836	6,400	2,836
2017-10-13	2,825	2,826	2,805	2,819	3,800	2,819
2017-10-12	2,827	2,833	2,800	2,826	3,700	2,826
2017-10-11	2,798	2,827	2,798	2,827	5,200	2,827
2017-10-10	2,781	2,818	2,781	2,787	5,900	2,787
2017-10-06	2,800	2,820	2,780	2,807	2,700	2,807
2017-10-05	2,830	2,830	2,811	2,813	1,200	2,813
2017-10-04	2,833	2,835	2,776	2,826	5,100	2,826
2017-10-03	2,831	2,850	2,825	2,849	8,300	2,849
2017-10-02	2,800	2,830	2,775	2,830	9,600	2,830
2017-09-29	2,757	2,790	2,757	2,780	3,100	2,780
2017-09-28	2,771	2,773	2,749	2,757	6,200	2,757
2017-09-27	2,780	2,789	2,742	2,789	5,900	2,789
2017-09-26	2,777	2,839	2,766	2,829	18,300	2,829
2017-09-25	2,754	2,777	2,754	2,769	5,600	2,769
2017-09-22	2,770	2,770	2,746	2,752	4,900	2,752
2017-09-21	2,772	2,774	2,751	2,770	3,700	2,770
2017-09-20	2,772	2,777	2,735	2,776	9,900	2,776
2017-09-19	2,768	2,776	2,762	2,773	6,500	2,773
2017-09-15	2,736	2,774	2,736	2,738	11,900	2,738
2017-09-14	2,752	2,763	2,730	2,740	8,200	2,740
2017-09-13	2,767	2,775	2,746	2,759	3,200	2,759
2017-09-12	2,741	2,755	2,735	2,739	7,600	2,739
2017-09-11	2,726	2,750	2,711	2,748	7,500	2,748
2017-09-08	2,727	2,756	2,727	2,735	8,600	2,735
2017-09-07	2,746	2,760	2,728	2,753	3,400	2,753
2017-09-06	2,741	2,751	2,724	2,731	6,200	2,731
2017-09-05	2,772	2,795	2,739	2,756	10,400	2,756
2017-09-04	2,764	2,764	2,731	2,736	7,800	2,736
2017-09-01	2,760	2,795	2,760	2,789	1,600	2,789
2017-08-31	2,798	2,798	2,750	2,790	5,000	2,790
2017-08-30	2,786	2,794	2,770	2,790	4,100	2,790
2017-08-29	2,747	2,796	2,746	2,796	3,100	2,796
2017-08-28	2,791	2,798	2,780	2,793	5,400	2,793
2017-08-25	2,724	2,776	2,724	2,766	8,300	2,766
2017-08-24	2,770	2,770	2,703	2,723	7,200	2,723
2017-08-23	2,786	2,798	2,742	2,770	6,400	2,770
2017-08-22	2,768	2,783	2,753	2,768	3,800	2,768
2017-08-21	2,775	2,788	2,751	2,779	6,800	2,779
2017-08-18	2,759	2,768	2,734	2,749	5,200	2,749
2017-08-17	2,760	2,794	2,750	2,759	3,400	2,759
2017-08-16	2,739	2,758	2,739	2,749	1,800	2,749
2017-08-15	2,732	2,744	2,700	2,726	6,800	2,726
2017-08-14	2,739	2,739	2,698	2,704	9,700	2,704
2017-08-10	2,763	2,763	2,738	2,750	5,100	2,750
2017-08-09	2,753	2,791	2,740	2,753	7,800	2,753
2017-08-08	2,804	2,804	2,740	2,771	7,100	2,771
2017-08-07	2,799	2,806	2,787	2,800	4,900	2,800
2017-08-04	2,783	2,783	2,752	2,778	2,200	2,778
2017-08-03	2,765	2,786	2,746	2,772	6,500	2,772
2017-08-02	2,805	2,809	2,734	2,770	4,700	2,770
2017-08-01	2,772	2,801	2,736	2,762	22,900	2,762
2017-07-31	2,773	2,802	2,767	2,775	5,200	2,775
2017-07-28	2,785	2,788	2,761	2,773	4,900	2,773
2017-07-27	2,795	2,795	2,756	2,784	8,300	2,784
2017-07-26	2,817	2,817	2,761	2,789	6,800	2,789
2017-07-25	2,778	2,787	2,759	2,767	3,600	2,767
2017-07-24	2,784	2,787	2,768	2,778	3,100	2,778
2017-07-21	2,780	2,791	2,758	2,778	4,800	2,778
2017-07-20	2,800	2,800	2,767	2,782	20,400	2,782
2017-07-19	2,730	2,783	2,730	2,776	10,200	2,776
2017-07-18	2,756	2,756	2,720	2,726	12,800	2,726
2017-07-14	2,737	2,755	2,733	2,733	9,600	2,733
2017-07-13	2,732	2,733	2,720	2,726	7,000	2,726
2017-07-12	2,728	2,728	2,709	2,714	3,200	2,714
2017-07-11	2,706	2,730	2,706	2,719	3,400	2,719
2017-07-10	2,710	2,725	2,710	2,710	13,000	2,710
2017-07-07	2,742	2,748	2,717	2,717	6,100	2,717
2017-07-06	2,736	2,748	2,721	2,723	5,400	2,723
2017-07-05	2,742	2,748	2,731	2,736	5,200	2,736
2017-07-04	2,753	2,770	2,735	2,748	8,000	2,748
2017-07-03	2,761	2,781	2,753	2,753	7,200	2,753
2017-06-30	2,770	2,788	2,741	2,779	5,900	2,779
2017-06-29	2,802	2,802	2,776	2,785	3,500	2,785
2017-06-28	2,781	2,792	2,770	2,783	4,400	2,783
2017-06-27	2,791	2,810	2,791	2,800	3,800	2,800
2017-06-26	2,787	2,800	2,785	2,791	3,500	2,791
2017-06-23	2,790	2,792	2,781	2,787	2,700	2,787
2017-06-22	2,810	2,816	2,790	2,792	5,900	2,792
2017-06-21	2,849	2,850	2,802	2,806	4,700	2,806
2017-06-20	2,842	2,852	2,821	2,841	9,900	2,841
2017-06-19	2,800	2,871	2,800	2,842	9,800	2,842
2017-06-16	2,795	2,821	2,782	2,821	13,700	2,821
2017-06-15	2,781	2,813	2,780	2,786	6,100	2,786
2017-06-14	2,806	2,830	2,780	2,780	6,300	2,780
2017-06-13	2,799	2,813	2,765	2,778	9,300	2,778
2017-06-12	2,788	2,815	2,788	2,789	3,400	2,789
2017-06-09	2,801	2,830	2,801	2,812	7,300	2,812
2017-06-08	2,815	2,829	2,806	2,819	4,500	2,819
2017-06-07	2,810	2,860	2,797	2,798	6,600	2,798
2017-06-06	2,829	2,837	2,789	2,789	3,600	2,789
2017-06-05	2,821	2,838	2,806	2,829	5,800	2,829
2017-06-02	2,832	2,850	2,793	2,845	8,300	2,845
2017-06-01	2,775	2,842	2,773	2,805	6,300	2,805
2017-05-31	2,816	2,816	2,756	2,756	6,500	2,756
2017-05-30	2,849	2,849	2,838	2,838	3,600	2,838
2017-05-29	2,900	2,900	2,850	2,853	5,300	2,853
2017-05-26	2,867	2,900	2,867	2,900	6,800	2,900
2017-05-25	2,909	2,909	2,859	2,867	4,600	2,867
2017-05-24	2,929	2,929	2,877	2,906	4,100	2,906
2017-05-23	2,896	2,918	2,882	2,917	5,100	2,917
2017-05-22	2,930	2,930	2,896	2,896	5,200	2,896
2017-05-19	2,930	2,935	2,910	2,931	8,300	2,931
2017-05-18	2,907	2,929	2,906	2,929	7,600	2,929
2017-05-17	2,879	2,910	2,876	2,910	5,000	2,910
2017-05-16	2,882	2,882	2,839	2,879	6,600	2,879
2017-05-15	2,862	2,919	2,840	2,850	6,400	2,850
2017-05-12	2,940	2,940	2,851	2,862	10,900	2,862
2017-05-11	2,931	2,940	2,883	2,940	6,000	2,940
2017-05-10	2,874	2,932	2,874	2,932	8,200	2,932
2017-05-09	2,905	2,938	2,894	2,924	11,200	2,924
2017-05-08	2,869	2,941	2,869	2,928	16,700	2,928
2017-05-02	2,862	2,883	2,862	2,869	9,100	2,869
2017-05-01	2,875	2,875	2,825	2,861	2,800	2,861
2017-04-28	2,888	2,888	2,822	2,863	5,600	2,863
2017-04-27	2,886	2,892	2,836	2,870	7,300	2,870
2017-04-26	2,880	2,920	2,880	2,886	8,300	2,886
2017-04-25	2,820	2,855	2,814	2,846	3,500	2,846
2017-04-24	2,775	2,810	2,775	2,800	6,000	2,800
2017-04-21	2,757	2,807	2,757	2,794	3,000	2,794
2017-04-20	2,795	2,795	2,751	2,765	7,700	2,765
2017-04-19	2,739	2,820	2,739	2,769	7,600	2,769
2017-04-18	2,775	2,825	2,737	2,752	3,400	2,752
2017-04-17	2,695	2,756	2,695	2,743	3,300	2,743
2017-04-14	2,728	2,738	2,689	2,692	5,400	2,692
2017-04-13	2,706	2,794	2,700	2,752	8,600	2,752
2017-04-12	2,727	2,778	2,727	2,761	4,300	2,761
2017-04-11	2,755	2,783	2,736	2,736	6,600	2,736
2017-04-10	2,754	2,824	2,750	2,754	4,300	2,754
2017-04-07	2,799	2,810	2,777	2,792	3,600	2,792
2017-04-06	2,824	2,830	2,768	2,769	5,800	2,769
2017-04-05	2,832	2,879	2,819	2,821	2,900	2,821
2017-04-04	2,817	2,855	2,817	2,841	5,800	2,841
2017-04-03	2,834	2,834	2,813	2,817	3,900	2,817
2017-03-31	2,897	2,903	2,812	2,812	10,800	2,812
2017-03-30	2,891	2,925	2,845	2,863	5,200	2,863
2017-03-29	2,950	2,950	2,899	2,918	6,200	2,918
2017-03-28	2,908	2,950	2,887	2,950	10,200	2,950
2017-03-27	2,920	2,921	2,877	2,883	6,100	2,883
2017-03-24	2,887	2,915	2,887	2,908	4,100	2,908
2017-03-23	2,894	2,918	2,875	2,901	3,800	2,901
2017-03-22	2,920	2,930	2,895	2,921	14,700	2,921
2017-03-21	2,900	2,941	2,862	2,921	11,200	2,921
2017-03-17	2,880	2,901	2,873	2,901	9,600	2,901
2017-03-16	2,850	2,880	2,850	2,880	5,000	2,880
2017-03-15	2,861	2,862	2,853	2,860	3,300	2,860
2017-03-14	2,873	2,873	2,850	2,870	3,700	2,870
2017-03-13	2,865	2,888	2,865	2,888	3,100	2,888
2017-03-10	2,868	2,871	2,832	2,861	13,000	2,861
2017-03-09	2,853	2,853	2,825	2,834	2,800	2,834
2017-03-08	2,854	2,854	2,835	2,841	3,200	2,841
2017-03-07	2,839	2,854	2,838	2,838	2,900	2,838
2017-03-06	2,843	2,853	2,840	2,853	2,300	2,853
2017-03-03	2,858	2,876	2,858	2,865	2,100	2,865
2017-03-02	2,857	2,898	2,857	2,879	6,400	2,879
2017-03-01	2,884	2,884	2,826	2,848	4,300	2,848
2017-02-28	2,876	2,885	2,843	2,856	8,000	2,856
2017-02-27	2,873	2,885	2,865	2,876	4,400	2,876
2017-02-24	2,861	2,878	2,851	2,873	6,500	2,873
2017-02-23	2,859	2,882	2,859	2,878	4,800	2,878
2017-02-22	2,868	2,879	2,851	2,873	4,000	2,873
2017-02-21	2,833	2,860	2,833	2,857	4,500	2,857
2017-02-20	2,853	2,869	2,830	2,869	6,700	2,869
2017-02-17	2,840	2,846	2,823	2,830	4,400	2,830
2017-02-16	2,840	2,848	2,831	2,840	3,400	2,840
2017-02-15	2,890	2,894	2,838	2,841	6,300	2,841
2017-02-14	2,890	2,890	2,840	2,861	6,300	2,861
2017-02-13	2,880	2,890	2,866	2,890	4,500	2,890
2017-02-10	2,819	2,877	2,819	2,877	7,500	2,877
2017-02-09	2,841	2,841	2,745	2,822	6,700	2,822
2017-02-08	2,859	2,862	2,835	2,841	8,300	2,841
2017-02-07	2,837	2,857	2,836	2,836	3,700	2,836
2017-02-06	2,843	2,864	2,822	2,854	4,800	2,854
2017-02-03	2,830	2,860	2,830	2,843	3,000	2,843
2017-02-02	2,820	2,841	2,820	2,830	4,400	2,830
2017-02-01	2,833	2,848	2,822	2,843	3,400	2,843
2017-01-31	2,810	2,837	2,810	2,833	4,600	2,833
2017-01-30	2,810	2,833	2,810	2,820	3,700	2,820
2017-01-27	2,828	2,847	2,820	2,821	7,000	2,821
2017-01-26	2,862	2,863	2,828	2,851	5,300	2,851
2017-01-25	2,866	2,866	2,821	2,827	4,600	2,827
2017-01-24	2,860	2,866	2,808	2,866	4,100	2,866
2017-01-23	2,880	2,886	2,840	2,847	4,500	2,847
2017-01-20	2,874	2,883	2,869	2,881	7,800	2,881
2017-01-19	2,838	2,866	2,826	2,866	5,500	2,866
2017-01-18	2,848	2,848	2,807	2,835	4,400	2,835
2017-01-17	2,849	2,849	2,812	2,814	3,800	2,814
2017-01-16	2,859	2,870	2,814	2,830	4,100	2,830
2017-01-13	2,817	2,859	2,817	2,857	4,800	2,857
2017-01-12	2,888	2,888	2,805	2,818	6,300	2,818
2017-01-11	2,840	2,886	2,831	2,886	12,100	2,886
2017-01-10	2,803	2,839	2,793	2,839	8,900	2,839
2017-01-06	2,815	2,827	2,798	2,826	5,300	2,826
2017-01-05	2,821	2,826	2,802	2,815	6,500	2,815
2017-01-04	2,783	2,822	2,783	2,821	12,900	2,821

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