4538 扶桑薬品工業(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,587	2,596	2,558	2,582	6,400	2,582
2018-12-27	2,509	2,553	2,433	2,553	7,400	2,553
2018-12-26	2,293	2,411	2,279	2,411	10,200	2,411
2018-12-25	2,400	2,400	2,213	2,243	17,100	2,243
2018-12-21	2,510	2,525	2,350	2,455	25,300	2,455
2018-12-20	2,685	2,702	2,543	2,552	31,100	2,552
2018-12-19	2,651	2,690	2,630	2,690	7,500	2,690
2018-12-18	2,667	2,677	2,633	2,653	12,700	2,653
2018-12-17	2,733	2,733	2,657	2,669	15,900	2,669
2018-12-14	2,665	2,673	2,650	2,668	25,000	2,668
2018-12-13	2,670	2,688	2,660	2,664	14,300	2,664
2018-12-12	2,695	2,709	2,663	2,665	12,200	2,665
2018-12-11	2,700	2,700	2,645	2,645	10,000	2,645
2018-12-10	2,740	2,740	2,678	2,680	6,900	2,680
2018-12-07	2,742	2,750	2,681	2,741	11,000	2,741
2018-12-06	2,816	2,816	2,720	2,738	9,300	2,738
2018-12-05	2,773	2,847	2,770	2,846	15,000	2,846
2018-12-04	2,883	2,883	2,779	2,779	5,900	2,779
2018-12-03	2,840	2,874	2,827	2,874	7,600	2,874
2018-11-30	2,802	2,865	2,802	2,842	5,500	2,842
2018-11-29	2,800	2,822	2,786	2,811	4,900	2,811
2018-11-28	2,780	2,782	2,751	2,781	3,400	2,781
2018-11-27	2,824	2,824	2,758	2,776	7,800	2,776
2018-11-26	2,778	2,786	2,731	2,774	4,700	2,774
2018-11-22	2,798	2,828	2,742	2,782	5,100	2,782
2018-11-21	2,848	2,850	2,775	2,775	7,900	2,775
2018-11-20	2,885	2,898	2,869	2,887	6,900	2,887
2018-11-19	2,872	2,923	2,854	2,923	7,000	2,923
2018-11-16	2,828	2,880	2,828	2,877	3,600	2,877
2018-11-15	2,811	2,857	2,811	2,828	3,900	2,828
2018-11-14	2,868	2,877	2,820	2,820	4,500	2,820
2018-11-13	2,780	2,884	2,780	2,868	12,000	2,868
2018-11-12	2,863	2,913	2,768	2,768	9,300	2,768
2018-11-09	2,850	2,910	2,850	2,864	11,700	2,864
2018-11-08	2,747	2,850	2,688	2,850	15,400	2,850
2018-11-07	2,760	2,768	2,704	2,762	16,300	2,762
2018-11-06	2,693	2,714	2,690	2,696	4,600	2,696
2018-11-05	2,712	2,712	2,663	2,675	5,400	2,675
2018-11-02	2,644	2,677	2,644	2,669	11,200	2,669
2018-11-01	2,693	2,693	2,639	2,648	8,300	2,648
2018-10-31	2,653	2,693	2,652	2,693	6,100	2,693
2018-10-30	2,646	2,692	2,643	2,643	14,200	2,643
2018-10-29	2,733	2,733	2,650	2,650	7,100	2,650
2018-10-26	2,660	2,676	2,633	2,633	8,700	2,633
2018-10-25	2,700	2,700	2,633	2,633	8,900	2,633
2018-10-24	2,719	2,725	2,690	2,723	7,800	2,723
2018-10-23	2,763	2,776	2,705	2,705	9,500	2,705
2018-10-22	2,772	2,776	2,734	2,767	5,700	2,767
2018-10-19	2,755	2,807	2,749	2,773	8,700	2,773
2018-10-18	2,731	2,775	2,731	2,772	6,200	2,772
2018-10-17	2,751	2,794	2,734	2,754	8,300	2,754
2018-10-16	2,701	2,730	2,700	2,707	6,200	2,707
2018-10-15	2,762	2,762	2,704	2,704	9,900	2,704
2018-10-12	2,753	2,801	2,721	2,741	9,400	2,741
2018-10-11	2,766	2,772	2,750	2,753	9,500	2,753
2018-10-10	2,869	2,913	2,816	2,816	5,100	2,816
2018-10-09	2,938	2,938	2,865	2,869	5,600	2,869
2018-10-05	2,919	2,936	2,892	2,936	4,500	2,936
2018-10-04	2,900	2,933	2,868	2,922	7,800	2,922
2018-10-03	2,888	2,932	2,888	2,906	3,900	2,906
2018-10-02	2,912	2,932	2,881	2,919	7,000	2,919
2018-10-01	2,940	2,940	2,834	2,879	3,700	2,879
2018-09-28	2,988	2,989	2,925	2,953	6,000	2,953
2018-09-27	2,984	2,995	2,963	2,985	6,500	2,985
2018-09-26	2,959	3,015	2,959	3,015	7,800	3,015
2018-09-25	2,982	3,000	2,917	3,000	17,700	3,000
2018-09-21	2,936	2,983	2,884	2,884	16,800	2,884
2018-09-20	2,935	2,948	2,901	2,948	10,300	2,948
2018-09-19	2,910	2,922	2,876	2,922	11,300	2,922
2018-09-18	2,864	2,907	2,856	2,907	5,900	2,907
2018-09-14	2,858	2,883	2,851	2,875	11,500	2,875
2018-09-13	2,890	2,919	2,874	2,888	4,600	2,888
2018-09-12	2,814	2,891	2,797	2,890	9,200	2,890
2018-09-11	2,801	2,828	2,795	2,814	5,700	2,814
2018-09-10	2,750	2,828	2,749	2,790	8,600	2,790
2018-09-07	2,720	2,756	2,720	2,746	3,900	2,746
2018-09-06	2,750	2,750	2,723	2,725	3,400	2,725
2018-09-05	2,727	2,755	2,727	2,735	5,300	2,735
2018-09-04	2,770	2,777	2,747	2,764	3,500	2,764
2018-09-03	2,760	2,785	2,760	2,765	800	2,765
2018-08-31	2,780	2,811	2,750	2,776	7,600	2,776
2018-08-30	2,801	2,801	2,780	2,782	3,200	2,782
2018-08-29	2,779	2,784	2,767	2,784	5,300	2,784
2018-08-28	2,805	2,808	2,778	2,779	3,600	2,779
2018-08-27	2,828	2,828	2,786	2,805	2,800	2,805
2018-08-24	2,785	2,801	2,765	2,778	3,200	2,778
2018-08-23	2,764	2,781	2,764	2,771	1,600	2,771
2018-08-22	2,773	2,789	2,751	2,764	3,400	2,764
2018-08-21	2,778	2,785	2,773	2,773	3,200	2,773
2018-08-20	2,816	2,816	2,788	2,791	8,700	2,791
2018-08-17	2,765	2,816	2,765	2,816	3,600	2,816
2018-08-16	2,787	2,787	2,752	2,753	2,900	2,753
2018-08-15	2,796	2,815	2,779	2,787	1,200	2,787
2018-08-14	2,781	2,796	2,763	2,796	3,600	2,796
2018-08-13	2,822	2,822	2,755	2,756	6,200	2,756
2018-08-10	2,887	2,887	2,819	2,826	6,100	2,826
2018-08-09	2,900	2,900	2,841	2,861	3,700	2,861
2018-08-08	2,802	2,964	2,802	2,915	12,400	2,915
2018-08-07	2,821	2,852	2,819	2,851	3,300	2,851
2018-08-06	2,838	2,864	2,827	2,843	3,900	2,843
2018-08-03	2,945	2,945	2,829	2,838	6,100	2,838
2018-08-02	2,959	2,973	2,930	2,964	4,300	2,964
2018-08-01	2,966	2,970	2,946	2,959	3,700	2,959
2018-07-31	2,985	2,985	2,937	2,940	4,800	2,940
2018-07-30	2,984	2,984	2,941	2,951	5,600	2,951
2018-07-27	2,984	2,984	2,941	2,977	5,800	2,977
2018-07-26	2,943	2,975	2,896	2,969	6,600	2,969
2018-07-25	2,957	2,957	2,917	2,920	3,100	2,920
2018-07-24	2,985	2,987	2,943	2,957	3,500	2,957
2018-07-23	2,950	2,988	2,950	2,980	9,100	2,980
2018-07-20	2,900	2,900	2,877	2,898	13,500	2,898
2018-07-19	2,866	2,908	2,866	2,907	6,500	2,907
2018-07-18	2,865	2,866	2,845	2,865	6,900	2,865
2018-07-17	2,769	2,828	2,769	2,827	8,000	2,827
2018-07-13	2,760	2,775	2,756	2,769	4,800	2,769
2018-07-12	2,750	2,750	2,730	2,738	2,400	2,738
2018-07-11	2,701	2,735	2,691	2,720	6,400	2,720
2018-07-10	2,784	2,784	2,687	2,687	14,400	2,687
2018-07-09	2,779	2,784	2,726	2,754	4,800	2,754
2018-07-06	2,807	2,809	2,730	2,764	12,200	2,764
2018-07-05	2,801	2,830	2,801	2,806	3,400	2,806
2018-07-04	2,802	2,833	2,801	2,829	3,500	2,829
2018-07-03	2,817	2,842	2,814	2,814	5,600	2,814
2018-07-02	2,911	2,911	2,813	2,813	5,400	2,813
2018-06-29	2,977	2,977	2,911	2,911	3,200	2,911
2018-06-28	2,951	2,982	2,918	2,977	5,500	2,977
2018-06-27	2,964	2,989	2,948	2,985	4,700	2,985
2018-06-26	2,984	2,984	2,900	2,914	2,600	2,914
2018-06-25	2,931	2,957	2,914	2,934	2,500	2,934
2018-06-22	2,991	2,991	2,951	2,973	2,200	2,973
2018-06-21	2,981	2,987	2,941	2,941	3,000	2,941
2018-06-20	2,988	2,988	2,960	2,987	7,400	2,987
2018-06-19	2,942	3,000	2,933	2,979	4,300	2,979
2018-06-18	2,974	2,997	2,940	2,942	4,900	2,942
2018-06-15	2,992	2,994	2,968	2,974	4,800	2,974
2018-06-14	2,947	2,991	2,946	2,991	3,100	2,991
2018-06-13	2,928	2,960	2,928	2,945	1,900	2,945
2018-06-12	2,962	2,962	2,921	2,931	2,300	2,931
2018-06-11	2,942	2,964	2,925	2,942	3,500	2,942
2018-06-08	2,895	2,944	2,895	2,942	7,600	2,942
2018-06-07	2,874	2,931	2,874	2,931	2,500	2,931
2018-06-06	2,945	2,988	2,886	2,888	4,800	2,888
2018-06-05	2,902	2,971	2,886	2,971	1,800	2,971
2018-06-04	2,912	2,929	2,892	2,927	3,700	2,927
2018-06-01	2,859	2,911	2,859	2,903	3,800	2,903
2018-05-31	2,902	2,917	2,897	2,909	3,500	2,909
2018-05-30	2,895	2,918	2,895	2,906	1,800	2,906
2018-05-29	2,975	2,975	2,927	2,943	2,600	2,943
2018-05-28	3,010	3,010	2,985	3,005	2,700	3,005
2018-05-25	2,973	2,991	2,966	2,983	1,800	2,983
2018-05-24	3,015	3,015	2,952	2,958	4,400	2,958
2018-05-23	3,015	3,015	2,976	2,999	3,200	2,999
2018-05-22	2,950	3,015	2,950	3,015	7,600	3,015
2018-05-21	3,030	3,030	2,996	3,020	6,000	3,020
2018-05-18	3,025	3,035	3,000	3,030	7,500	3,030
2018-05-17	2,990	3,030	2,988	3,025	13,100	3,025
2018-05-16	2,998	2,999	2,988	2,988	3,700	2,988
2018-05-15	2,993	2,998	2,987	2,998	8,000	2,998
2018-05-14	2,996	2,999	2,966	2,997	7,400	2,997
2018-05-11	2,946	3,000	2,930	3,000	15,300	3,000
2018-05-10	2,880	2,972	2,879	2,947	9,800	2,947
2018-05-09	2,913	2,913	2,874	2,894	4,600	2,894
2018-05-08	2,905	2,925	2,850	2,915	9,900	2,915
2018-05-07	2,921	2,921	2,897	2,906	2,200	2,906
2018-05-02	2,884	2,911	2,860	2,898	3,100	2,898
2018-05-01	2,913	2,913	2,850	2,878	7,500	2,878
2018-04-27	2,939	2,939	2,883	2,937	6,000	2,937
2018-04-26	2,894	2,930	2,866	2,923	5,800	2,923
2018-04-25	2,873	2,898	2,860	2,895	2,800	2,895
2018-04-24	2,860	2,876	2,851	2,876	1,900	2,876
2018-04-23	2,872	2,875	2,861	2,875	1,700	2,875
2018-04-20	2,920	2,920	2,861	2,881	5,100	2,881
2018-04-19	2,890	2,916	2,890	2,916	3,900	2,916
2018-04-18	2,880	2,887	2,870	2,884	2,200	2,884
2018-04-17	2,871	2,910	2,861	2,880	2,600	2,880
2018-04-16	2,882	2,900	2,856	2,894	4,200	2,894
2018-04-13	2,870	2,884	2,852	2,883	4,000	2,883
2018-04-12	2,905	2,905	2,879	2,885	3,600	2,885
2018-04-11	2,911	2,911	2,893	2,900	1,400	2,900
2018-04-10	2,893	2,939	2,871	2,912	7,200	2,912
2018-04-09	2,855	2,913	2,807	2,893	4,400	2,893
2018-04-06	2,910	2,910	2,854	2,854	3,000	2,854
2018-04-05	2,865	2,911	2,865	2,910	8,900	2,910
2018-04-04	2,840	2,895	2,832	2,887	10,000	2,887
2018-04-03	2,786	2,840	2,786	2,829	3,400	2,829
2018-03-30	2,843	2,843	2,816	2,827	3,000	2,827
2018-03-29	2,850	2,850	2,809	2,843	6,400	2,843
2018-03-28	2,840	2,844	2,804	2,823	3,700	2,823
2018-03-27	2,819	2,865	2,801	2,859	9,800	2,859
2018-03-26	2,753	2,807	2,731	2,792	6,700	2,792
2018-03-23	2,878	2,882	2,793	2,793	6,600	2,793
2018-03-22	2,842	2,900	2,842	2,899	3,300	2,899
2018-03-20	2,887	2,892	2,867	2,892	5,200	2,892
2018-03-19	2,897	2,898	2,879	2,887	4,100	2,887
2018-03-16	2,907	2,937	2,873	2,937	9,700	2,937
2018-03-15	2,896	2,910	2,887	2,889	3,700	2,889
2018-03-14	2,900	2,900	2,884	2,887	2,500	2,887
2018-03-13	2,884	2,920	2,840	2,900	8,100	2,900
2018-03-12	2,822	2,870	2,813	2,870	5,500	2,870
2018-03-09	2,844	2,855	2,806	2,810	7,700	2,810
2018-03-08	2,817	2,827	2,805	2,819	1,300	2,819
2018-03-07	2,818	2,861	2,808	2,824	6,600	2,824
2018-03-06	2,800	2,826	2,763	2,818	4,800	2,818
2018-03-05	2,773	2,809	2,741	2,809	4,600	2,809
2018-03-02	2,799	2,833	2,773	2,773	9,000	2,773
2018-03-01	2,880	2,881	2,813	2,832	8,500	2,832
2018-02-28	2,876	2,892	2,862	2,881	4,300	2,881
2018-02-27	2,870	2,897	2,863	2,872	8,900	2,872
2018-02-26	2,819	2,859	2,819	2,859	2,700	2,859
2018-02-23	2,790	2,828	2,790	2,818	3,800	2,818
2018-02-22	2,788	2,793	2,769	2,789	2,000	2,789
2018-02-21	2,821	2,829	2,779	2,788	3,700	2,788
2018-02-20	2,809	2,821	2,790	2,821	7,300	2,821
2018-02-19	2,761	2,812	2,761	2,810	3,800	2,810
2018-02-16	2,730	2,752	2,705	2,714	7,700	2,714
2018-02-15	2,676	2,718	2,676	2,697	4,500	2,697
2018-02-14	2,727	2,727	2,667	2,667	8,300	2,667
2018-02-13	2,712	2,812	2,712	2,724	8,300	2,724
2018-02-09	2,698	2,757	2,690	2,715	6,400	2,715
2018-02-08	2,709	2,799	2,709	2,794	5,800	2,794
2018-02-07	2,726	2,789	2,719	2,719	10,100	2,719
2018-02-06	2,802	2,802	2,687	2,719	17,200	2,719
2018-02-05	2,860	2,860	2,811	2,815	5,800	2,815
2018-02-02	2,876	2,911	2,863	2,878	4,200	2,878
2018-02-01	2,846	2,894	2,846	2,876	3,600	2,876
2018-01-31	2,880	2,904	2,840	2,841	14,200	2,841
2018-01-30	2,904	2,910	2,876	2,880	7,100	2,880
2018-01-29	2,938	2,938	2,887	2,900	5,000	2,900
2018-01-26	2,937	2,937	2,911	2,921	6,400	2,921
2018-01-25	2,932	2,947	2,917	2,919	7,300	2,919
2018-01-24	2,900	2,939	2,900	2,933	6,600	2,933
2018-01-23	2,905	2,931	2,905	2,926	3,000	2,926
2018-01-22	2,900	2,910	2,882	2,905	7,300	2,905
2018-01-19	2,893	2,893	2,860	2,889	6,500	2,889
2018-01-18	2,911	2,928	2,890	2,892	6,800	2,892
2018-01-17	2,907	2,923	2,892	2,904	8,300	2,904
2018-01-16	2,925	2,934	2,906	2,923	6,100	2,923
2018-01-15	2,928	2,929	2,885	2,925	4,700	2,925
2018-01-12	2,917	2,925	2,903	2,914	4,600	2,914
2018-01-11	2,923	2,934	2,905	2,922	3,400	2,922
2018-01-10	2,934	2,934	2,909	2,924	3,500	2,924
2018-01-09	2,903	2,925	2,895	2,914	6,700	2,914
2018-01-05	2,912	2,923	2,894	2,921	4,700	2,921
2018-01-04	2,893	2,928	2,893	2,918	6,600	2,918

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