4538 扶桑薬品工業(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,073	2,075	2,040	2,059	12,400	2,059
2019-12-27	2,053	2,062	2,024	2,028	11,000	2,028
2019-12-26	2,043	2,050	2,020	2,050	6,000	2,050
2019-12-25	2,052	2,066	2,019	2,019	8,200	2,019
2019-12-24	2,049	2,067	2,014	2,067	10,400	2,067
2019-12-23	2,113	2,122	2,041	2,050	8,200	2,050
2019-12-20	2,067	2,129	2,067	2,113	31,500	2,113
2019-12-19	2,097	2,111	2,090	2,096	13,900	2,096
2019-12-18	2,096	2,096	2,069	2,086	9,300	2,086
2019-12-17	2,091	2,100	2,073	2,094	10,500	2,094
2019-12-16	2,055	2,073	2,049	2,062	10,600	2,062
2019-12-13	2,055	2,089	2,051	2,055	13,400	2,055
2019-12-12	2,020	2,031	2,005	2,023	5,000	2,023
2019-12-11	2,012	2,022	2,007	2,014	6,200	2,014
2019-12-10	2,011	2,023	2,000	2,009	5,700	2,009
2019-12-09	2,023	2,034	1,996	2,002	9,300	2,002
2019-12-06	2,030	2,030	2,015	2,022	4,300	2,022
2019-12-05	2,045	2,065	2,027	2,027	6,100	2,027
2019-12-04	2,033	2,049	2,020	2,025	7,800	2,025
2019-12-03	2,078	2,078	2,040	2,044	4,600	2,044
2019-12-02	2,084	2,118	2,075	2,103	7,300	2,103
2019-11-29	2,100	2,127	2,072	2,072	7,800	2,072
2019-11-28	2,100	2,116	2,080	2,080	5,700	2,080
2019-11-27	2,130	2,131	2,114	2,121	5,800	2,121
2019-11-26	2,127	2,127	2,101	2,111	5,200	2,111
2019-11-25	2,110	2,122	2,101	2,114	3,900	2,114
2019-11-22	2,099	2,106	2,086	2,101	4,800	2,101
2019-11-21	2,076	2,101	2,071	2,094	9,600	2,094
2019-11-20	2,100	2,100	2,059	2,066	9,800	2,066
2019-11-19	2,079	2,108	2,075	2,108	6,800	2,108
2019-11-18	2,065	2,071	2,048	2,066	6,200	2,066
2019-11-15	2,011	2,063	2,011	2,059	6,600	2,059
2019-11-14	2,005	2,016	1,976	1,998	13,400	1,998
2019-11-13	2,081	2,086	2,013	2,013	7,100	2,013
2019-11-12	2,144	2,144	2,090	2,102	5,200	2,102
2019-11-11	2,140	2,182	2,116	2,145	8,100	2,145
2019-11-08	2,159	2,197	2,136	2,190	11,200	2,190
2019-11-07	2,151	2,155	2,104	2,128	6,900	2,128
2019-11-06	2,155	2,159	2,139	2,151	4,900	2,151
2019-11-05	2,131	2,169	2,126	2,156	12,500	2,156
2019-11-01	2,110	2,145	2,060	2,125	20,000	2,125
2019-10-31	2,249	2,268	2,196	2,208	11,200	2,208
2019-10-30	2,166	2,273	2,164	2,273	21,400	2,273
2019-10-29	2,140	2,161	2,136	2,161	9,000	2,161
2019-10-28	2,120	2,136	2,101	2,120	13,200	2,120
2019-10-25	2,094	2,100	2,076	2,100	6,300	2,100
2019-10-24	2,043	2,093	2,042	2,086	9,700	2,086
2019-10-23	2,075	2,075	2,025	2,063	7,700	2,063
2019-10-21	2,098	2,099	2,050	2,067	11,300	2,067
2019-10-18	2,088	2,099	2,069	2,099	12,900	2,099
2019-10-17	2,075	2,084	2,056	2,069	7,800	2,069
2019-10-16	2,012	2,081	2,012	2,081	11,700	2,081
2019-10-15	1,950	2,017	1,950	1,992	9,500	1,992
2019-10-11	1,936	1,940	1,880	1,940	8,700	1,940
2019-10-10	1,950	1,958	1,936	1,936	3,900	1,936
2019-10-09	1,936	1,993	1,936	1,979	3,400	1,979
2019-10-08	1,924	1,973	1,924	1,970	2,500	1,970
2019-10-07	1,939	1,979	1,905	1,924	9,600	1,924
2019-10-04	1,957	1,957	1,923	1,923	8,000	1,923
2019-10-03	1,940	1,975	1,922	1,975	6,300	1,975
2019-10-02	1,933	2,013	1,933	1,953	7,500	1,953
2019-10-01	1,971	1,973	1,940	1,958	6,300	1,958
2019-09-30	2,000	2,014	1,951	1,959	7,000	1,959
2019-09-27	2,005	2,042	1,942	1,990	10,900	1,990
2019-09-26	2,131	2,131	2,061	2,081	14,000	2,081
2019-09-25	2,079	2,100	2,064	2,100	6,500	2,100
2019-09-24	2,031	2,076	2,030	2,076	11,500	2,076
2019-09-20	2,054	2,054	2,010	2,028	12,000	2,028
2019-09-19	1,975	2,036	1,975	2,035	9,400	2,035
2019-09-18	1,991	1,995	1,944	1,944	5,100	1,944
2019-09-17	2,007	2,010	1,974	1,991	9,700	1,991
2019-09-13	1,993	2,014	1,968	2,008	17,000	2,008
2019-09-12	1,945	1,994	1,945	1,973	12,400	1,973
2019-09-11	1,897	1,949	1,897	1,937	14,600	1,937
2019-09-10	1,911	1,911	1,899	1,904	3,400	1,904
2019-09-09	1,914	1,927	1,895	1,911	4,000	1,911
2019-09-06	1,901	1,911	1,895	1,902	3,000	1,902
2019-09-05	1,891	1,921	1,891	1,915	7,000	1,915
2019-09-04	1,928	1,928	1,890	1,890	5,600	1,890
2019-09-03	1,916	1,961	1,916	1,935	4,900	1,935
2019-09-02	1,983	1,983	1,926	1,934	7,800	1,934
2019-08-30	1,911	1,978	1,909	1,968	9,300	1,968
2019-08-29	1,866	1,917	1,866	1,908	7,500	1,908
2019-08-28	1,843	1,888	1,842	1,884	4,900	1,884
2019-08-27	1,858	1,898	1,820	1,827	8,000	1,827
2019-08-26	1,822	1,853	1,822	1,831	7,300	1,831
2019-08-23	1,909	1,913	1,866	1,875	4,800	1,875
2019-08-22	1,920	1,936	1,913	1,921	2,400	1,921
2019-08-21	1,935	1,945	1,913	1,913	4,000	1,913
2019-08-20	1,936	1,985	1,936	1,980	13,800	1,980
2019-08-19	1,889	1,924	1,886	1,920	4,500	1,920
2019-08-16	1,862	1,898	1,862	1,873	3,900	1,873
2019-08-15	1,840	1,893	1,837	1,862	4,200	1,862
2019-08-14	1,856	1,900	1,850	1,900	6,500	1,900
2019-08-13	1,851	1,895	1,814	1,856	10,800	1,856
2019-08-09	1,930	1,944	1,864	1,918	13,600	1,918
2019-08-08	1,772	1,975	1,762	1,918	33,600	1,918
2019-08-07	1,777	1,885	1,776	1,784	18,100	1,784
2019-08-06	1,761	1,814	1,750	1,776	8,800	1,776
2019-08-05	1,858	1,865	1,772	1,793	18,000	1,793
2019-08-02	1,903	1,907	1,871	1,877	11,200	1,877
2019-08-01	1,923	1,940	1,913	1,940	3,600	1,940
2019-07-31	1,956	1,956	1,922	1,923	7,400	1,923
2019-07-30	1,964	1,964	1,920	1,920	7,900	1,920
2019-07-29	1,941	1,941	1,896	1,930	7,500	1,930
2019-07-26	1,908	1,933	1,895	1,931	4,700	1,931
2019-07-25	1,910	1,920	1,892	1,906	2,100	1,906
2019-07-24	1,891	1,916	1,891	1,912	2,700	1,912
2019-07-23	1,900	1,924	1,886	1,888	6,300	1,888
2019-07-22	1,921	1,929	1,900	1,900	18,100	1,900
2019-07-19	1,866	1,951	1,866	1,926	9,700	1,926
2019-07-18	1,931	1,963	1,862	1,863	13,200	1,863
2019-07-17	1,939	1,976	1,930	1,930	8,600	1,930
2019-07-16	1,980	1,985	1,914	1,934	11,300	1,934
2019-07-12	1,970	1,987	1,964	1,977	7,200	1,977
2019-07-11	1,921	1,973	1,921	1,948	4,700	1,948
2019-07-10	1,921	1,945	1,920	1,920	10,300	1,920
2019-07-09	1,933	1,933	1,921	1,921	4,400	1,921
2019-07-08	1,977	1,977	1,932	1,932	8,600	1,932
2019-07-05	1,941	1,987	1,917	1,977	13,400	1,977
2019-07-04	1,922	1,966	1,922	1,944	4,900	1,944
2019-07-03	1,928	1,973	1,928	1,962	4,000	1,962
2019-07-02	1,937	1,958	1,937	1,948	4,500	1,948
2019-07-01	1,872	1,957	1,872	1,902	11,600	1,902
2019-06-28	1,851	1,872	1,851	1,856	6,100	1,856
2019-06-27	1,886	1,886	1,850	1,850	10,600	1,850
2019-06-26	1,880	1,884	1,865	1,867	8,500	1,867
2019-06-25	1,872	1,897	1,872	1,890	11,100	1,890
2019-06-24	1,923	1,961	1,896	1,907	11,800	1,907
2019-06-21	1,997	1,998	1,900	1,900	9,400	1,900
2019-06-20	1,979	1,994	1,978	1,994	7,000	1,994
2019-06-19	1,955	1,990	1,955	1,980	8,500	1,980
2019-06-18	1,970	1,984	1,942	1,942	6,700	1,942
2019-06-17	1,967	1,995	1,966	1,968	5,100	1,968
2019-06-14	1,952	1,981	1,952	1,972	9,500	1,972
2019-06-13	2,051	2,051	2,000	2,000	6,300	2,000
2019-06-12	2,069	2,074	2,050	2,056	4,700	2,056
2019-06-11	2,081	2,081	2,055	2,064	2,600	2,064
2019-06-10	2,065	2,084	2,010	2,064	6,200	2,064
2019-06-07	2,037	2,051	2,010	2,044	2,400	2,044
2019-06-06	2,048	2,086	2,001	2,018	4,500	2,018
2019-06-05	2,019	2,070	2,017	2,048	5,500	2,048
2019-06-04	1,993	2,017	1,990	1,998	4,400	1,998
2019-06-03	1,994	2,002	1,989	2,000	6,300	2,000
2019-05-31	2,040	2,090	1,994	1,994	12,300	1,994
2019-05-30	2,073	2,085	2,059	2,059	3,400	2,059
2019-05-29	2,069	2,119	2,069	2,072	6,900	2,072
2019-05-28	2,095	2,113	2,072	2,072	2,200	2,072
2019-05-27	2,107	2,107	2,072	2,095	5,400	2,095
2019-05-24	2,062	2,084	2,048	2,078	5,100	2,078
2019-05-23	2,060	2,067	2,047	2,064	2,700	2,064
2019-05-22	2,084	2,087	2,060	2,060	2,800	2,060
2019-05-21	2,070	2,070	2,051	2,070	2,800	2,070
2019-05-20	2,135	2,135	2,034	2,060	9,000	2,060
2019-05-17	2,096	2,096	2,068	2,091	4,600	2,091
2019-05-16	2,091	2,091	2,052	2,074	7,300	2,074
2019-05-15	2,097	2,097	2,038	2,063	8,100	2,063
2019-05-14	2,042	2,058	2,039	2,056	13,800	2,056
2019-05-13	2,343	2,343	2,140	2,142	17,000	2,142
2019-05-10	2,445	2,467	2,348	2,348	12,500	2,348
2019-05-09	2,436	2,487	2,436	2,438	11,900	2,438
2019-05-08	2,499	2,499	2,461	2,461	5,800	2,461
2019-05-07	2,522	2,522	2,501	2,503	5,400	2,503
2019-04-26	2,474	2,479	2,461	2,463	4,900	2,463
2019-04-25	2,497	2,497	2,470	2,474	5,400	2,474
2019-04-24	2,502	2,504	2,473	2,475	3,500	2,475
2019-04-23	2,482	2,491	2,473	2,481	2,300	2,481
2019-04-22	2,477	2,503	2,473	2,482	8,000	2,482
2019-04-19	2,499	2,512	2,474	2,483	3,600	2,483
2019-04-18	2,532	2,532	2,467	2,481	8,600	2,481
2019-04-17	2,530	2,552	2,518	2,544	3,500	2,544
2019-04-16	2,562	2,564	2,535	2,537	3,000	2,537
2019-04-15	2,523	2,567	2,516	2,553	4,800	2,553
2019-04-12	2,519	2,527	2,519	2,523	2,500	2,523
2019-04-11	2,524	2,539	2,518	2,539	1,600	2,539
2019-04-10	2,539	2,539	2,524	2,524	3,200	2,524
2019-04-09	2,563	2,563	2,544	2,554	5,200	2,554
2019-04-08	2,559	2,582	2,559	2,575	1,600	2,575
2019-04-05	2,556	2,596	2,556	2,568	5,200	2,568
2019-04-04	2,571	2,596	2,571	2,592	2,300	2,592
2019-04-03	2,558	2,591	2,558	2,585	4,700	2,585
2019-04-02	2,599	2,599	2,560	2,581	3,200	2,581
2019-04-01	2,546	2,598	2,546	2,596	6,700	2,596
2019-03-29	2,531	2,545	2,518	2,530	3,000	2,530
2019-03-28	2,625	2,625	2,531	2,531	7,500	2,531
2019-03-27	2,658	2,658	2,585	2,628	8,000	2,628
2019-03-26	2,626	2,721	2,581	2,721	17,800	2,721
2019-03-25	2,565	2,636	2,521	2,526	4,900	2,526
2019-03-22	2,583	2,593	2,531	2,588	4,600	2,588
2019-03-20	2,580	2,624	2,529	2,607	12,100	2,607
2019-03-19	2,619	2,619	2,503	2,579	12,600	2,579
2019-03-18	2,620	2,658	2,598	2,633	10,300	2,633
2019-03-15	2,607	2,678	2,597	2,597	14,600	2,597
2019-03-14	2,608	2,630	2,594	2,605	2,800	2,605
2019-03-13	2,608	2,630	2,588	2,591	2,900	2,591
2019-03-12	2,574	2,648	2,561	2,633	6,700	2,633
2019-03-11	2,573	2,587	2,537	2,554	4,400	2,554
2019-03-08	2,558	2,615	2,541	2,592	11,000	2,592
2019-03-07	2,575	2,638	2,551	2,601	8,600	2,601
2019-03-06	2,608	2,617	2,567	2,613	7,200	2,613
2019-03-05	2,635	2,645	2,601	2,625	3,600	2,625
2019-03-04	2,646	2,681	2,641	2,663	5,200	2,663
2019-03-01	2,623	2,644	2,622	2,631	4,200	2,631
2019-02-28	2,614	2,688	2,614	2,637	7,500	2,637
2019-02-27	2,669	2,694	2,616	2,637	10,600	2,637
2019-02-26	2,581	2,670	2,564	2,642	5,500	2,642
2019-02-25	2,588	2,596	2,516	2,596	5,200	2,596
2019-02-22	2,613	2,623	2,571	2,584	5,400	2,584
2019-02-21	2,575	2,621	2,570	2,612	6,300	2,612
2019-02-20	2,499	2,586	2,490	2,575	15,100	2,575
2019-02-19	2,477	2,485	2,473	2,484	5,100	2,484
2019-02-18	2,452	2,513	2,452	2,489	8,100	2,489
2019-02-15	2,434	2,467	2,434	2,445	3,100	2,445
2019-02-14	2,441	2,445	2,420	2,434	5,100	2,434
2019-02-13	2,486	2,486	2,421	2,442	12,400	2,442
2019-02-12	2,473	2,508	2,459	2,463	9,600	2,463
2019-02-08	2,492	2,540	2,468	2,511	11,600	2,511
2019-02-07	2,506	2,530	2,477	2,527	4,800	2,527
2019-02-06	2,552	2,558	2,496	2,534	6,700	2,534
2019-02-05	2,500	2,629	2,486	2,553	11,500	2,553
2019-02-04	2,480	2,509	2,469	2,487	8,500	2,487
2019-02-01	2,504	2,504	2,459	2,478	12,800	2,478
2019-01-31	2,521	2,565	2,507	2,509	10,900	2,509
2019-01-30	2,550	2,567	2,515	2,521	13,300	2,521
2019-01-29	2,527	2,596	2,511	2,568	7,200	2,568
2019-01-28	2,648	2,648	2,557	2,557	11,300	2,557
2019-01-25	2,665	2,715	2,652	2,694	5,700	2,694
2019-01-24	2,692	2,700	2,641	2,663	4,500	2,663
2019-01-23	2,711	2,751	2,657	2,705	4,700	2,705
2019-01-22	2,793	2,793	2,715	2,761	3,900	2,761
2019-01-21	2,793	2,814	2,736	2,793	10,500	2,793
2019-01-18	2,641	2,799	2,641	2,764	13,500	2,764
2019-01-17	2,643	2,656	2,628	2,642	4,100	2,642
2019-01-16	2,641	2,659	2,609	2,622	3,600	2,622
2019-01-15	2,597	2,668	2,597	2,638	7,700	2,638
2019-01-11	2,665	2,665	2,573	2,598	7,100	2,598
2019-01-10	2,555	2,646	2,547	2,644	8,800	2,644
2019-01-09	2,593	2,612	2,544	2,555	6,400	2,555
2019-01-08	2,513	2,598	2,489	2,587	6,300	2,587
2019-01-07	2,614	2,614	2,506	2,513	11,500	2,513
2019-01-04	2,598	2,598	2,506	2,519	13,200	2,519

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