4538 扶桑薬品工業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,849	2,849	2,764	2,803	8,700	2,803
2020-12-29	2,830	2,844	2,769	2,844	10,600	2,844
2020-12-28	2,876	2,876	2,753	2,780	15,200	2,780
2020-12-25	2,814	2,847	2,782	2,847	7,200	2,847
2020-12-24	2,869	2,869	2,776	2,797	13,900	2,797
2020-12-23	2,777	2,829	2,777	2,829	4,100	2,829
2020-12-22	2,845	2,853	2,751	2,826	7,100	2,826
2020-12-21	2,900	2,900	2,803	2,845	15,200	2,845
2020-12-18	2,841	2,926	2,815	2,900	15,100	2,900
2020-12-17	2,865	2,865	2,784	2,816	17,400	2,816
2020-12-16	2,865	2,879	2,746	2,750	20,100	2,750
2020-12-15	2,982	2,994	2,853	2,862	9,800	2,862
2020-12-14	2,971	3,020	2,956	2,982	20,400	2,982
2020-12-11	2,950	3,025	2,937	3,000	20,500	3,000
2020-12-10	2,900	2,939	2,897	2,931	4,700	2,931
2020-12-09	2,820	2,915	2,803	2,908	10,200	2,908
2020-12-08	2,777	2,812	2,753	2,801	6,400	2,801
2020-12-07	2,824	2,836	2,790	2,820	7,800	2,820
2020-12-04	2,850	2,883	2,811	2,842	8,900	2,842
2020-12-03	2,825	2,905	2,816	2,817	9,600	2,817
2020-12-02	2,807	2,888	2,804	2,825	15,900	2,825
2020-12-01	2,834	2,869	2,807	2,857	12,500	2,857
2020-11-30	2,924	2,924	2,800	2,833	14,300	2,833
2020-11-27	2,809	2,929	2,801	2,914	23,000	2,914
2020-11-26	2,727	2,795	2,721	2,789	10,200	2,789
2020-11-25	2,796	2,803	2,727	2,727	15,600	2,727
2020-11-24	2,899	2,899	2,763	2,796	9,400	2,796
2020-11-20	2,789	2,836	2,789	2,829	6,100	2,829
2020-11-19	2,789	2,833	2,720	2,787	11,000	2,787
2020-11-18	2,789	2,818	2,730	2,766	15,500	2,766
2020-11-17	2,857	2,872	2,797	2,801	14,300	2,801
2020-11-16	2,857	2,930	2,809	2,904	18,500	2,904
2020-11-13	2,854	2,883	2,780	2,791	13,700	2,791
2020-11-12	2,949	2,995	2,889	2,889	11,900	2,889
2020-11-11	3,050	3,050	2,875	2,951	30,800	2,951
2020-11-10	2,899	3,085	2,860	3,050	53,300	3,050
2020-11-09	2,900	2,900	2,748	2,849	13,900	2,849
2020-11-06	2,963	2,963	2,859	2,909	15,100	2,909
2020-11-05	2,831	2,940	2,831	2,940	33,400	2,940
2020-11-04	2,689	2,772	2,646	2,764	9,200	2,764
2020-11-02	2,643	2,737	2,573	2,690	8,100	2,690
2020-10-30	2,699	2,769	2,554	2,636	17,500	2,636
2020-10-29	2,607	2,700	2,607	2,686	7,200	2,686
2020-10-28	2,708	2,708	2,620	2,647	6,600	2,647
2020-10-27	2,728	2,728	2,692	2,708	10,000	2,708
2020-10-26	2,626	2,730	2,626	2,678	6,800	2,678
2020-10-23	2,575	2,619	2,530	2,619	4,500	2,619
2020-10-22	2,652	2,652	2,589	2,597	2,200	2,597
2020-10-21	2,667	2,667	2,616	2,616	2,700	2,616
2020-10-20	2,714	2,740	2,578	2,617	10,900	2,617
2020-10-19	2,488	2,698	2,488	2,698	7,600	2,698
2020-10-16	2,646	2,646	2,481	2,481	2,600	2,481
2020-10-15	2,618	2,619	2,613	2,619	1,500	2,619
2020-10-14	2,635	2,651	2,605	2,619	2,400	2,619
2020-10-13	2,583	2,661	2,583	2,654	2,600	2,654
2020-10-12	2,629	2,642	2,603	2,603	5,400	2,603
2020-10-09	2,696	2,696	2,675	2,679	1,400	2,679
2020-10-08	2,730	2,732	2,666	2,698	5,500	2,698
2020-10-07	2,785	2,785	2,743	2,743	2,900	2,743
2020-10-06	2,867	2,867	2,785	2,785	3,900	2,785
2020-10-05	2,746	2,833	2,746	2,817	5,400	2,817
2020-10-02	2,899	2,899	2,746	2,746	7,600	2,746
2020-09-30	3,000	3,020	2,909	2,909	7,900	2,909
2020-09-29	3,060	3,070	2,997	3,040	14,300	3,040
2020-09-28	2,956	3,090	2,942	3,090	23,600	3,090
2020-09-25	2,900	2,910	2,882	2,906	8,200	2,906
2020-09-24	2,910	2,910	2,883	2,900	6,800	2,900
2020-09-23	2,893	2,900	2,879	2,900	13,200	2,900
2020-09-18	2,865	2,880	2,855	2,880	8,400	2,880
2020-09-17	2,850	2,855	2,821	2,855	6,600	2,855
2020-09-16	2,799	2,850	2,785	2,850	9,300	2,850
2020-09-15	2,837	2,837	2,741	2,797	7,200	2,797
2020-09-14	2,777	2,849	2,770	2,840	11,200	2,840
2020-09-11	2,700	2,798	2,700	2,795	18,500	2,795
2020-09-10	2,698	2,700	2,655	2,700	6,200	2,700
2020-09-09	2,694	2,700	2,656	2,692	7,600	2,692
2020-09-08	2,694	2,700	2,667	2,700	5,200	2,700
2020-09-07	2,699	2,699	2,680	2,694	6,500	2,694
2020-09-04	2,646	2,646	2,630	2,630	2,900	2,630
2020-09-03	2,683	2,683	2,633	2,646	3,700	2,646
2020-09-02	2,678	2,695	2,661	2,675	2,000	2,675
2020-09-01	2,689	2,689	2,640	2,640	2,400	2,640
2020-08-31	2,612	2,665	2,612	2,655	3,500	2,655
2020-08-28	2,675	2,689	2,550	2,550	13,300	2,550
2020-08-27	2,680	2,680	2,641	2,670	5,200	2,670
2020-08-26	2,689	2,689	2,629	2,670	2,300	2,670
2020-08-25	2,640	2,690	2,600	2,689	5,100	2,689
2020-08-24	2,692	2,692	2,610	2,640	1,700	2,640
2020-08-21	2,649	2,688	2,633	2,666	3,700	2,666
2020-08-20	2,689	2,689	2,652	2,661	6,100	2,661
2020-08-19	2,699	2,699	2,668	2,695	2,100	2,695
2020-08-18	2,651	2,700	2,633	2,700	3,800	2,700
2020-08-17	2,671	2,689	2,661	2,661	7,300	2,661
2020-08-14	2,694	2,698	2,663	2,680	9,000	2,680
2020-08-13	2,689	2,700	2,674	2,699	14,000	2,699
2020-08-12	2,611	2,699	2,547	2,689	37,500	2,689
2020-08-11	2,438	2,649	2,438	2,589	50,800	2,589
2020-08-07	2,427	2,456	2,404	2,446	3,600	2,446
2020-08-06	2,394	2,425	2,390	2,408	4,200	2,408
2020-08-05	2,385	2,418	2,385	2,415	1,600	2,415
2020-08-04	2,367	2,437	2,360	2,385	6,500	2,385
2020-08-03	2,266	2,326	2,266	2,326	3,600	2,326
2020-07-31	2,448	2,448	2,266	2,266	7,000	2,266
2020-07-30	2,455	2,484	2,432	2,484	3,800	2,484
2020-07-29	2,478	2,484	2,447	2,455	5,100	2,455
2020-07-28	2,499	2,499	2,428	2,428	4,700	2,428
2020-07-27	2,487	2,490	2,418	2,490	5,600	2,490
2020-07-22	2,440	2,441	2,400	2,400	5,200	2,400
2020-07-21	2,450	2,450	2,392	2,448	4,600	2,448
2020-07-20	2,515	2,515	2,469	2,500	13,800	2,500
2020-07-17	2,463	2,498	2,453	2,495	5,100	2,495
2020-07-16	2,473	2,473	2,426	2,436	3,700	2,436
2020-07-15	2,450	2,451	2,410	2,450	8,400	2,450
2020-07-14	2,360	2,379	2,327	2,351	8,800	2,351
2020-07-13	2,289	2,330	2,258	2,330	14,000	2,330
2020-07-10	2,262	2,294	2,210	2,210	10,500	2,210
2020-07-09	2,311	2,338	2,278	2,278	5,200	2,278
2020-07-08	2,370	2,380	2,310	2,310	4,800	2,310
2020-07-07	2,397	2,397	2,366	2,384	3,100	2,384
2020-07-06	2,360	2,399	2,360	2,366	5,200	2,366
2020-07-03	2,346	2,374	2,312	2,329	7,600	2,329
2020-07-02	2,479	2,479	2,379	2,379	5,900	2,379
2020-07-01	2,500	2,511	2,429	2,429	3,600	2,429
2020-06-30	2,569	2,569	2,500	2,500	2,900	2,500
2020-06-29	2,595	2,595	2,536	2,560	8,400	2,560
2020-06-26	2,488	2,505	2,438	2,505	6,000	2,505
2020-06-25	2,430	2,461	2,418	2,449	5,300	2,449
2020-06-24	2,487	2,489	2,431	2,431	3,900	2,431
2020-06-23	2,542	2,542	2,498	2,516	5,600	2,516
2020-06-22	2,539	2,539	2,492	2,492	7,300	2,492
2020-06-19	2,567	2,600	2,525	2,554	30,800	2,554
2020-06-18	2,590	2,590	2,523	2,525	3,600	2,525
2020-06-17	2,541	2,575	2,508	2,540	5,700	2,540
2020-06-16	2,489	2,574	2,460	2,574	8,100	2,574
2020-06-15	2,522	2,522	2,439	2,439	5,400	2,439
2020-06-12	2,383	2,449	2,369	2,422	7,700	2,422
2020-06-11	2,599	2,599	2,425	2,462	8,600	2,462
2020-06-10	2,530	2,600	2,530	2,600	7,100	2,600
2020-06-09	2,527	2,561	2,527	2,561	3,400	2,561
2020-06-08	2,591	2,591	2,533	2,570	3,600	2,570
2020-06-05	2,584	2,584	2,522	2,572	6,300	2,572
2020-06-04	2,514	2,584	2,512	2,584	6,400	2,584
2020-06-03	2,572	2,572	2,523	2,523	5,500	2,523
2020-06-02	2,599	2,599	2,506	2,574	7,600	2,574
2020-06-01	2,602	2,602	2,540	2,589	8,200	2,589
2020-05-29	2,575	2,650	2,538	2,556	11,600	2,556
2020-05-28	2,576	2,625	2,570	2,625	12,700	2,625
2020-05-27	2,629	2,629	2,576	2,576	10,000	2,576
2020-05-26	2,605	2,631	2,555	2,631	9,600	2,631
2020-05-25	2,563	2,625	2,563	2,605	9,200	2,605
2020-05-22	2,537	2,577	2,534	2,563	5,200	2,563
2020-05-21	2,551	2,563	2,524	2,536	6,700	2,536
2020-05-20	2,565	2,599	2,539	2,575	13,400	2,575
2020-05-19	2,574	2,589	2,528	2,561	17,900	2,561
2020-05-18	2,419	2,599	2,401	2,518	38,300	2,518
2020-05-15	2,401	2,419	2,337	2,399	11,300	2,399
2020-05-14	2,438	2,475	2,372	2,372	10,500	2,372
2020-05-13	2,525	2,540	2,384	2,460	27,500	2,460
2020-05-12	2,321	2,547	2,250	2,510	70,300	2,510
2020-05-11	2,392	2,414	2,305	2,370	8,300	2,370
2020-05-08	2,463	2,463	2,322	2,378	41,700	2,378
2020-05-07	2,239	2,259	2,196	2,259	8,600	2,259
2020-05-01	2,128	2,247	2,114	2,238	10,500	2,238
2020-04-30	2,185	2,185	2,149	2,162	6,500	2,162
2020-04-28	2,232	2,232	2,103	2,135	19,500	2,135
2020-04-27	2,296	2,296	2,215	2,255	7,600	2,255
2020-04-24	2,234	2,251	2,217	2,221	4,500	2,221
2020-04-23	2,212	2,237	2,167	2,237	7,100	2,237
2020-04-22	2,131	2,210	2,100	2,210	8,400	2,210
2020-04-21	2,250	2,276	2,149	2,154	7,700	2,154
2020-04-20	2,300	2,311	2,260	2,280	13,100	2,280
2020-04-17	2,248	2,295	2,211	2,280	13,700	2,280
2020-04-16	2,190	2,288	2,184	2,240	19,700	2,240
2020-04-15	2,193	2,202	2,183	2,183	7,200	2,183
2020-04-14	2,127	2,193	2,118	2,188	17,100	2,188
2020-04-13	2,099	2,116	2,069	2,077	4,500	2,077
2020-04-10	1,980	2,120	1,980	2,096	10,600	2,096
2020-04-09	2,115	2,115	2,007	2,007	5,900	2,007
2020-04-08	2,032	2,123	2,015	2,123	12,200	2,123
2020-04-07	1,962	2,050	1,951	2,041	8,700	2,041
2020-04-06	1,930	1,962	1,866	1,962	11,100	1,962
2020-04-03	1,901	1,958	1,888	1,930	8,300	1,930
2020-04-02	1,882	1,923	1,881	1,916	5,000	1,916
2020-04-01	2,093	2,093	1,885	1,910	31,500	1,910
2020-03-31	2,187	2,187	2,054	2,093	10,900	2,093
2020-03-30	2,217	2,237	2,110	2,237	23,400	2,237
2020-03-27	2,132	2,215	2,024	2,184	32,400	2,184
2020-03-26	1,949	2,064	1,912	2,064	24,500	2,064
2020-03-25	1,968	1,968	1,890	1,945	14,200	1,945
2020-03-24	1,928	1,972	1,883	1,930	14,600	1,930
2020-03-23	1,989	1,999	1,821	1,913	41,600	1,913
2020-03-19	1,989	1,996	1,794	1,974	113,200	1,974
2020-03-18	1,550	1,934	1,550	1,909	52,000	1,909
2020-03-17	1,399	1,542	1,370	1,535	15,300	1,535
2020-03-16	1,450	1,496	1,419	1,454	12,800	1,454
2020-03-13	1,400	1,410	1,320	1,410	38,500	1,410
2020-03-12	1,611	1,611	1,500	1,500	23,900	1,500
2020-03-11	1,629	1,669	1,616	1,624	12,300	1,624
2020-03-10	1,605	1,650	1,547	1,639	16,500	1,639
2020-03-09	1,662	1,667	1,609	1,622	14,500	1,622
2020-03-06	1,721	1,728	1,665	1,665	20,400	1,665
2020-03-05	1,730	1,750	1,725	1,725	11,100	1,725
2020-03-04	1,745	1,745	1,725	1,725	9,500	1,725
2020-03-03	1,833	1,841	1,754	1,755	11,200	1,755
2020-03-02	1,745	1,849	1,745	1,781	11,700	1,781
2020-02-28	1,851	1,860	1,750	1,750	12,100	1,750
2020-02-27	1,915	1,915	1,865	1,865	9,400	1,865
2020-02-26	1,909	1,914	1,862	1,894	13,400	1,894
2020-02-25	2,000	2,000	1,911	1,911	28,900	1,911
2020-02-21	1,956	2,031	1,956	2,028	13,500	2,028
2020-02-20	1,980	1,980	1,946	1,955	9,600	1,955
2020-02-19	1,898	1,934	1,898	1,934	7,600	1,934
2020-02-18	1,910	1,915	1,880	1,880	12,400	1,880
2020-02-17	1,948	1,948	1,905	1,906	7,000	1,906
2020-02-14	1,967	1,967	1,921	1,946	8,600	1,946
2020-02-13	1,972	1,972	1,956	1,959	2,900	1,959
2020-02-12	1,994	2,024	1,971	1,971	8,200	1,971
2020-02-10	1,985	1,995	1,953	1,994	9,200	1,994
2020-02-07	1,965	1,995	1,965	1,985	5,400	1,985
2020-02-06	1,970	1,998	1,952	1,962	11,100	1,962
2020-02-05	1,963	1,968	1,950	1,953	4,200	1,953
2020-02-04	1,938	1,962	1,933	1,962	4,200	1,962
2020-02-03	1,931	1,955	1,930	1,938	5,900	1,938
2020-01-31	1,958	1,974	1,934	1,953	5,200	1,953
2020-01-30	1,939	1,957	1,919	1,957	7,200	1,957
2020-01-29	1,917	1,949	1,917	1,949	5,000	1,949
2020-01-28	1,920	1,950	1,900	1,917	18,500	1,917
2020-01-27	1,977	1,977	1,921	1,921	13,400	1,921
2020-01-24	1,978	1,980	1,963	1,965	9,900	1,965
2020-01-23	2,002	2,006	1,974	1,974	8,700	1,974
2020-01-22	2,001	2,022	2,001	2,003	3,900	2,003
2020-01-21	2,030	2,035	2,002	2,023	6,500	2,023
2020-01-20	2,038	2,038	2,015	2,015	5,300	2,015
2020-01-17	2,026	2,042	2,009	2,027	8,300	2,027
2020-01-16	2,026	2,040	2,008	2,008	5,200	2,008
2020-01-15	2,025	2,035	2,008	2,034	5,400	2,034
2020-01-14	2,044	2,044	2,023	2,025	4,200	2,025
2020-01-10	2,055	2,071	2,047	2,055	3,900	2,055
2020-01-09	2,054	2,069	2,027	2,057	9,000	2,057
2020-01-08	2,045	2,047	2,005	2,005	9,700	2,005
2020-01-07	2,033	2,071	2,032	2,060	5,100	2,060
2020-01-06	2,082	2,084	2,025	2,039	14,300	2,039

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