4538 扶桑薬品工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,571	2,615	2,562	2,600	2,800	2,600
2021-12-29	2,540	2,619	2,508	2,619	9,000	2,619
2021-12-28	2,542	2,542	2,468	2,491	8,400	2,491
2021-12-27	2,491	2,507	2,458	2,492	8,700	2,492
2021-12-24	2,485	2,492	2,454	2,492	4,700	2,492
2021-12-23	2,498	2,514	2,475	2,485	3,400	2,485
2021-12-22	2,530	2,530	2,499	2,514	4,800	2,514
2021-12-21	2,563	2,563	2,504	2,514	6,500	2,514
2021-12-20	2,563	2,564	2,517	2,529	15,800	2,529
2021-12-17	2,586	2,607	2,574	2,588	15,200	2,588
2021-12-16	2,570	2,595	2,560	2,584	9,600	2,584
2021-12-15	2,500	2,581	2,500	2,567	14,500	2,567
2021-12-14	2,565	2,573	2,500	2,565	13,300	2,565
2021-12-13	2,512	2,532	2,467	2,532	10,300	2,532
2021-12-10	2,550	2,550	2,462	2,462	12,700	2,462
2021-12-09	2,558	2,576	2,493	2,574	23,700	2,574
2021-12-08	2,649	2,649	2,559	2,573	23,100	2,573
2021-12-07	2,493	2,625	2,472	2,625	17,700	2,625
2021-12-06	2,536	2,538	2,390	2,463	23,600	2,463
2021-12-03	2,427	2,520	2,427	2,520	8,400	2,520
2021-12-02	2,474	2,479	2,414	2,427	11,600	2,427
2021-12-01	2,350	2,434	2,341	2,424	8,200	2,424
2021-11-30	2,450	2,469	2,369	2,369	10,300	2,369
2021-11-29	2,472	2,487	2,433	2,454	13,700	2,454
2021-11-26	2,542	2,542	2,473	2,473	9,500	2,473
2021-11-25	2,529	2,573	2,529	2,542	2,700	2,542
2021-11-24	2,590	2,594	2,527	2,527	3,900	2,527
2021-11-22	2,590	2,609	2,554	2,609	5,800	2,609
2021-11-19	2,567	2,599	2,539	2,590	3,500	2,590
2021-11-18	2,577	2,577	2,543	2,567	2,800	2,567
2021-11-17	2,611	2,611	2,553	2,553	3,300	2,553
2021-11-16	2,623	2,635	2,610	2,629	6,000	2,629
2021-11-15	2,556	2,622	2,556	2,622	3,500	2,622
2021-11-12	2,579	2,603	2,528	2,569	11,500	2,569
2021-11-11	2,455	2,590	2,455	2,579	22,600	2,579
2021-11-10	2,487	2,514	2,464	2,482	3,900	2,482
2021-11-09	2,545	2,545	2,487	2,487	8,400	2,487
2021-11-08	2,641	2,641	2,557	2,557	9,900	2,557
2021-11-05	2,659	2,663	2,627	2,663	11,000	2,663
2021-11-04	2,624	2,650	2,617	2,625	5,500	2,625
2021-11-02	2,632	2,660	2,592	2,648	8,700	2,648
2021-11-01	2,555	2,629	2,555	2,618	11,500	2,618
2021-10-29	2,555	2,632	2,507	2,536	12,100	2,536
2021-10-28	2,590	2,652	2,544	2,545	58,100	2,545
2021-10-27	2,644	2,644	2,592	2,624	12,200	2,624
2021-10-26	2,525	2,640	2,511	2,612	14,600	2,612
2021-10-25	2,497	2,551	2,462	2,525	9,000	2,525
2021-10-22	2,524	2,549	2,479	2,521	9,700	2,521
2021-10-21	2,552	2,565	2,522	2,524	6,400	2,524
2021-10-20	2,632	2,649	2,510	2,579	17,600	2,579
2021-10-19	2,579	2,648	2,579	2,632	9,300	2,632
2021-10-18	2,563	2,589	2,521	2,579	9,200	2,579
2021-10-15	2,439	2,580	2,439	2,563	14,300	2,563
2021-10-14	2,458	2,464	2,420	2,439	11,500	2,439
2021-10-13	2,464	2,500	2,439	2,483	11,400	2,483
2021-10-12	2,505	2,508	2,453	2,464	12,000	2,464
2021-10-11	2,433	2,523	2,415	2,523	12,900	2,523
2021-10-08	2,448	2,452	2,408	2,411	8,900	2,411
2021-10-07	2,405	2,435	2,401	2,411	7,600	2,411
2021-10-06	2,462	2,462	2,417	2,419	11,200	2,419
2021-10-05	2,440	2,490	2,410	2,476	11,900	2,476
2021-10-04	2,453	2,498	2,431	2,488	8,500	2,488
2021-10-01	2,503	2,503	2,431	2,452	9,300	2,452
2021-09-30	2,562	2,562	2,521	2,523	5,200	2,523
2021-09-29	2,568	2,589	2,544	2,562	10,100	2,562
2021-09-28	2,610	2,620	2,539	2,619	16,300	2,619
2021-09-27	2,665	2,667	2,610	2,610	8,000	2,610
2021-09-24	2,612	2,654	2,601	2,635	14,800	2,635
2021-09-22	2,657	2,657	2,574	2,587	9,700	2,587
2021-09-21	2,680	2,683	2,619	2,653	16,300	2,653
2021-09-17	2,630	2,710	2,592	2,710	38,200	2,710
2021-09-16	2,601	2,631	2,565	2,631	10,900	2,631
2021-09-15	2,601	2,601	2,541	2,598	9,600	2,598
2021-09-14	2,610	2,631	2,573	2,631	17,600	2,631
2021-09-13	2,557	2,614	2,557	2,614	13,000	2,614
2021-09-10	2,571	2,588	2,529	2,588	11,500	2,588
2021-09-09	2,579	2,579	2,543	2,573	8,600	2,573
2021-09-08	2,574	2,579	2,547	2,579	7,200	2,579
2021-09-07	2,570	2,570	2,531	2,560	7,300	2,560
2021-09-06	2,558	2,558	2,501	2,556	7,800	2,556
2021-09-03	2,456	2,590	2,456	2,561	13,400	2,561
2021-09-02	2,495	2,495	2,460	2,479	2,800	2,479
2021-09-01	2,475	2,499	2,447	2,475	7,500	2,475
2021-08-31	2,509	2,512	2,483	2,483	3,800	2,483
2021-08-30	2,493	2,521	2,477	2,502	9,000	2,502
2021-08-27	2,478	2,478	2,458	2,478	8,100	2,478
2021-08-26	2,433	2,444	2,400	2,440	5,500	2,440
2021-08-25	2,461	2,461	2,403	2,412	5,100	2,412
2021-08-24	2,440	2,481	2,440	2,448	12,400	2,448
2021-08-23	2,377	2,435	2,377	2,435	7,200	2,435
2021-08-20	2,349	2,368	2,329	2,364	12,800	2,364
2021-08-19	2,285	2,324	2,285	2,324	3,700	2,324
2021-08-18	2,296	2,311	2,294	2,301	3,100	2,301
2021-08-17	2,358	2,358	2,314	2,314	2,500	2,314
2021-08-16	2,356	2,356	2,335	2,349	7,200	2,349
2021-08-13	2,310	2,347	2,310	2,346	2,900	2,346
2021-08-12	2,328	2,343	2,312	2,343	5,500	2,343
2021-08-11	2,395	2,395	2,247	2,333	25,000	2,333
2021-08-10	2,322	2,351	2,322	2,325	6,000	2,325
2021-08-06	2,360	2,360	2,311	2,321	1,700	2,321
2021-08-05	2,307	2,372	2,307	2,360	5,500	2,360
2021-08-04	2,365	2,365	2,316	2,336	3,300	2,336
2021-08-03	2,412	2,413	2,337	2,356	6,200	2,356
2021-08-02	2,374	2,414	2,365	2,412	6,000	2,412
2021-07-30	2,396	2,396	2,335	2,335	8,300	2,335
2021-07-29	2,370	2,419	2,370	2,419	10,100	2,419
2021-07-28	2,362	2,366	2,346	2,366	4,100	2,366
2021-07-27	2,342	2,347	2,314	2,347	8,600	2,347
2021-07-26	2,287	2,307	2,259	2,305	8,800	2,305
2021-07-21	2,250	2,253	2,232	2,237	4,700	2,237
2021-07-20	2,317	2,317	2,243	2,252	15,600	2,252
2021-07-19	2,306	2,326	2,285	2,323	10,700	2,323
2021-07-16	2,310	2,321	2,299	2,306	6,700	2,306
2021-07-15	2,305	2,305	2,283	2,288	3,900	2,288
2021-07-14	2,285	2,315	2,285	2,305	3,600	2,305
2021-07-13	2,253	2,320	2,246	2,320	9,800	2,320
2021-07-12	2,224	2,237	2,201	2,237	13,700	2,237
2021-07-09	2,180	2,207	2,170	2,194	27,000	2,194
2021-07-08	2,245	2,245	2,191	2,191	13,400	2,191
2021-07-07	2,191	2,226	2,191	2,211	7,100	2,211
2021-07-06	2,231	2,239	2,200	2,218	5,500	2,218
2021-07-05	2,263	2,266	2,202	2,202	12,600	2,202
2021-07-02	2,284	2,290	2,249	2,253	7,800	2,253
2021-07-01	2,250	2,287	2,242	2,275	14,100	2,275
2021-06-30	2,276	2,281	2,256	2,256	13,000	2,256
2021-06-29	2,274	2,282	2,255	2,258	8,000	2,258
2021-06-28	2,324	2,324	2,285	2,300	12,300	2,300
2021-06-25	2,276	2,290	2,263	2,290	6,100	2,290
2021-06-24	2,267	2,279	2,236	2,244	10,100	2,244
2021-06-23	2,275	2,291	2,270	2,278	6,500	2,278
2021-06-22	2,218	2,312	2,218	2,296	15,000	2,296
2021-06-21	2,189	2,218	2,170	2,188	29,700	2,188
2021-06-18	2,305	2,317	2,194	2,194	32,300	2,194
2021-06-17	2,286	2,333	2,280	2,303	6,400	2,303
2021-06-16	2,301	2,309	2,272	2,281	11,100	2,281
2021-06-15	2,347	2,347	2,302	2,322	10,400	2,322
2021-06-14	2,348	2,349	2,314	2,347	4,400	2,347
2021-06-11	2,322	2,359	2,316	2,322	13,200	2,322
2021-06-10	2,302	2,346	2,284	2,322	10,000	2,322
2021-06-09	2,296	2,321	2,277	2,312	8,800	2,312
2021-06-08	2,269	2,294	2,269	2,288	5,400	2,288
2021-06-07	2,298	2,298	2,247	2,269	8,500	2,269
2021-06-04	2,244	2,298	2,244	2,267	12,100	2,267
2021-06-03	2,262	2,270	2,228	2,270	17,000	2,270
2021-06-02	2,226	2,275	2,226	2,238	14,200	2,238
2021-06-01	2,233	2,236	2,180	2,226	24,600	2,226
2021-05-31	2,218	2,234	2,200	2,204	14,900	2,204
2021-05-28	2,237	2,252	2,203	2,227	16,500	2,227
2021-05-27	2,280	2,280	2,243	2,243	6,600	2,243
2021-05-26	2,233	2,258	2,223	2,241	13,600	2,241
2021-05-25	2,299	2,307	2,244	2,255	15,300	2,255
2021-05-24	2,332	2,353	2,291	2,309	15,100	2,309
2021-05-21	2,345	2,366	2,306	2,332	21,400	2,332
2021-05-20	2,321	2,360	2,298	2,345	16,500	2,345
2021-05-19	2,305	2,326	2,284	2,320	14,700	2,320
2021-05-18	2,302	2,326	2,279	2,309	11,900	2,309
2021-05-17	2,324	2,336	2,266	2,302	24,700	2,302
2021-05-14	2,275	2,380	2,257	2,333	16,200	2,333
2021-05-13	2,300	2,300	2,222	2,222	31,100	2,222
2021-05-12	2,438	2,439	2,303	2,303	45,000	2,303
2021-05-11	2,482	2,482	2,402	2,404	11,000	2,404
2021-05-10	2,458	2,486	2,458	2,477	6,700	2,477
2021-05-07	2,441	2,475	2,416	2,470	12,000	2,470
2021-05-06	2,363	2,440	2,363	2,415	15,000	2,415
2021-04-30	2,401	2,416	2,363	2,363	15,200	2,363
2021-04-28	2,433	2,442	2,401	2,401	16,000	2,401
2021-04-27	2,473	2,473	2,438	2,440	11,000	2,440
2021-04-26	2,481	2,481	2,438	2,452	13,800	2,452
2021-04-23	2,489	2,518	2,466	2,479	21,700	2,479
2021-04-22	2,470	2,524	2,470	2,512	17,500	2,512
2021-04-21	2,512	2,516	2,451	2,451	20,000	2,451
2021-04-20	2,557	2,565	2,517	2,519	11,300	2,519
2021-04-19	2,524	2,560	2,518	2,560	10,400	2,560
2021-04-16	2,565	2,565	2,520	2,520	8,100	2,520
2021-04-15	2,534	2,559	2,521	2,559	4,700	2,559
2021-04-14	2,511	2,535	2,502	2,534	11,100	2,534
2021-04-13	2,544	2,544	2,512	2,529	8,000	2,529
2021-04-12	2,524	2,527	2,502	2,519	6,900	2,519
2021-04-09	2,503	2,531	2,495	2,495	26,500	2,495
2021-04-08	2,562	2,562	2,502	2,503	30,500	2,503
2021-04-07	2,506	2,570	2,506	2,562	19,200	2,562
2021-04-06	2,542	2,560	2,507	2,509	29,000	2,509
2021-04-05	2,547	2,573	2,529	2,541	17,800	2,541
2021-04-02	2,565	2,580	2,538	2,545	6,900	2,545
2021-04-01	2,555	2,564	2,529	2,556	11,200	2,556
2021-03-31	2,573	2,581	2,541	2,545	16,500	2,545
2021-03-30	2,613	2,652	2,560	2,583	25,700	2,583
2021-03-29	2,690	2,692	2,627	2,677	19,900	2,677
2021-03-26	2,640	2,662	2,623	2,648	13,300	2,648
2021-03-25	2,597	2,598	2,554	2,595	18,800	2,595
2021-03-24	2,622	2,638	2,562	2,566	16,900	2,566
2021-03-23	2,680	2,700	2,632	2,634	19,100	2,634
2021-03-22	2,671	2,714	2,651	2,687	25,700	2,687
2021-03-19	2,700	2,717	2,682	2,684	24,400	2,684
2021-03-18	2,690	2,718	2,662	2,700	22,500	2,700
2021-03-17	2,693	2,693	2,658	2,688	12,700	2,688
2021-03-16	2,700	2,708	2,672	2,694	10,900	2,694
2021-03-15	2,619	2,735	2,612	2,725	24,700	2,725
2021-03-12	2,623	2,623	2,572	2,591	20,600	2,591
2021-03-11	2,600	2,658	2,588	2,623	17,100	2,623
2021-03-10	2,604	2,646	2,575	2,594	16,500	2,594
2021-03-09	2,579	2,636	2,579	2,630	18,900	2,630
2021-03-08	2,585	2,631	2,560	2,579	24,600	2,579
2021-03-05	2,535	2,590	2,513	2,590	22,300	2,590
2021-03-04	2,566	2,566	2,518	2,556	16,900	2,556
2021-03-03	2,556	2,593	2,534	2,585	20,200	2,585
2021-03-02	2,556	2,590	2,538	2,568	14,800	2,568
2021-03-01	2,525	2,588	2,513	2,574	19,200	2,574
2021-02-26	2,537	2,569	2,509	2,525	28,800	2,525
2021-02-25	2,562	2,580	2,513	2,551	30,000	2,551
2021-02-24	2,641	2,641	2,552	2,564	24,800	2,564
2021-02-22	2,648	2,673	2,648	2,654	8,100	2,654
2021-02-19	2,640	2,670	2,628	2,648	18,200	2,648
2021-02-18	2,694	2,710	2,615	2,640	28,600	2,640
2021-02-17	2,724	2,735	2,691	2,707	13,600	2,707
2021-02-16	2,720	2,739	2,680	2,733	12,100	2,733
2021-02-15	2,658	2,725	2,658	2,720	12,500	2,720
2021-02-12	2,743	2,743	2,681	2,693	11,500	2,693
2021-02-10	2,781	2,781	2,711	2,711	19,300	2,711
2021-02-09	2,859	2,890	2,710	2,779	51,400	2,779
2021-02-08	2,784	2,789	2,753	2,789	20,900	2,789
2021-02-05	2,736	2,771	2,710	2,750	14,800	2,750
2021-02-04	2,682	2,738	2,682	2,719	10,700	2,719
2021-02-03	2,703	2,712	2,676	2,687	12,000	2,687
2021-02-02	2,648	2,714	2,633	2,703	18,000	2,703
2021-02-01	2,605	2,669	2,591	2,647	15,300	2,647
2021-01-29	2,609	2,680	2,579	2,633	29,100	2,633
2021-01-28	2,591	2,677	2,550	2,637	63,800	2,637
2021-01-27	2,601	2,668	2,590	2,601	39,700	2,601
2021-01-26	2,622	2,635	2,590	2,613	22,100	2,613
2021-01-25	2,661	2,661	2,607	2,621	22,600	2,621
2021-01-22	2,674	2,700	2,631	2,659	26,000	2,659
2021-01-21	2,582	2,672	2,582	2,672	17,400	2,672
2021-01-20	2,650	2,659	2,581	2,600	27,000	2,600
2021-01-19	2,720	2,720	2,648	2,677	17,600	2,677
2021-01-18	2,684	2,720	2,647	2,717	15,700	2,717
2021-01-15	2,666	2,675	2,621	2,661	15,600	2,661
2021-01-14	2,729	2,729	2,650	2,672	14,800	2,672
2021-01-13	2,749	2,749	2,681	2,692	17,900	2,692
2021-01-12	2,764	2,764	2,708	2,749	11,600	2,749
2021-01-08	2,735	2,786	2,703	2,766	13,500	2,766
2021-01-07	2,650	2,735	2,648	2,735	14,100	2,735
2021-01-06	2,679	2,709	2,647	2,650	9,100	2,650
2021-01-05	2,739	2,739	2,629	2,629	13,800	2,629
2021-01-04	2,805	2,805	2,705	2,710	11,000	2,710

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