4538 扶桑薬品工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,991	1,998	1,986	1,998	4,400	1,998
2022-12-29	1,983	1,990	1,939	1,990	7,600	1,990
2022-12-28	1,945	1,962	1,932	1,962	7,400	1,962
2022-12-27	1,946	1,947	1,938	1,943	5,300	1,943
2022-12-26	1,955	1,964	1,935	1,946	6,600	1,946
2022-12-23	1,960	1,960	1,945	1,953	4,500	1,953
2022-12-22	1,977	1,979	1,961	1,971	7,700	1,971
2022-12-21	1,990	2,024	1,970	1,973	13,200	1,973
2022-12-20	2,071	2,071	1,989	1,998	22,900	1,998
2022-12-19	1,975	2,027	1,972	2,021	9,700	2,021
2022-12-16	2,035	2,035	1,975	1,975	15,100	1,975
2022-12-15	2,046	2,050	2,031	2,035	7,100	2,035
2022-12-14	2,035	2,038	2,016	2,034	7,600	2,034
2022-12-13	2,030	2,030	2,016	2,018	6,600	2,018
2022-12-12	1,997	2,015	1,990	1,993	8,100	1,993
2022-12-09	1,980	2,012	1,980	1,998	5,000	1,998
2022-12-08	1,996	2,003	1,971	2,003	10,100	2,003
2022-12-07	1,979	1,992	1,979	1,979	4,600	1,979
2022-12-06	1,982	1,994	1,979	1,991	6,600	1,991
2022-12-05	2,000	2,027	1,990	2,001	6,200	2,001
2022-12-02	2,021	2,021	1,980	2,000	12,400	2,000
2022-12-01	2,050	2,052	2,022	2,022	6,900	2,022
2022-11-30	2,075	2,081	2,047	2,047	7,900	2,047
2022-11-29	2,127	2,127	2,056	2,056	10,700	2,056
2022-11-28	2,120	2,135	2,108	2,130	7,800	2,130
2022-11-25	2,117	2,120	2,103	2,107	5,500	2,107
2022-11-24	2,100	2,141	2,100	2,127	5,300	2,127
2022-11-22	2,114	2,144	2,109	2,113	12,900	2,113
2022-11-21	2,092	2,110	2,088	2,109	11,500	2,109
2022-11-18	2,062	2,095	2,059	2,095	10,600	2,095
2022-11-17	2,016	2,054	2,016	2,036	3,500	2,036
2022-11-16	2,018	2,021	2,007	2,016	4,200	2,016
2022-11-15	2,031	2,031	2,020	2,024	1,700	2,024
2022-11-14	2,025	2,032	2,015	2,015	3,700	2,015
2022-11-11	2,070	2,070	2,015	2,032	8,800	2,032
2022-11-10	2,057	2,084	2,027	2,027	12,500	2,027
2022-11-09	2,055	2,097	2,035	2,095	26,300	2,095
2022-11-08	2,044	2,065	2,022	2,062	15,000	2,062
2022-11-07	2,008	2,032	1,989	2,024	14,300	2,024
2022-11-04	2,061	2,061	2,023	2,026	11,600	2,026
2022-11-02	2,070	2,141	2,030	2,081	46,900	2,081
2022-11-01	2,055	2,069	2,025	2,033	8,500	2,033
2022-10-31	1,980	2,067	1,980	2,065	18,800	2,065
2022-10-28	1,979	2,006	1,957	2,006	77,600	2,006
2022-10-27	2,025	2,025	1,981	2,001	10,400	2,001
2022-10-26	1,971	2,005	1,971	2,004	9,400	2,004
2022-10-25	1,950	1,971	1,942	1,971	10,900	1,971
2022-10-24	1,990	1,990	1,944	1,944	8,400	1,944
2022-10-21	1,995	2,010	1,973	1,973	7,900	1,973
2022-10-20	2,024	2,024	1,996	2,014	12,700	2,014
2022-10-19	2,022	2,025	2,001	2,025	8,000	2,025
2022-10-18	1,990	1,999	1,971	1,996	8,000	1,996
2022-10-17	1,993	2,009	1,970	1,985	10,000	1,985
2022-10-14	1,974	2,028	1,974	1,991	19,900	1,991
2022-10-13	1,980	1,982	1,956	1,971	11,000	1,971
2022-10-12	2,000	2,000	1,961	1,994	11,000	1,994
2022-10-11	2,020	2,065	1,998	2,004	13,800	2,004
2022-10-07	2,032	2,064	2,032	2,054	9,900	2,054
2022-10-06	2,039	2,066	2,035	2,065	15,100	2,065
2022-10-05	2,040	2,045	2,020	2,038	8,600	2,038
2022-10-04	2,030	2,045	2,017	2,039	11,300	2,039
2022-10-03	1,993	2,005	1,960	2,005	9,700	2,005
2022-09-30	1,939	2,000	1,939	1,967	14,100	1,967
2022-09-29	1,911	1,985	1,911	1,976	10,700	1,976
2022-09-28	1,926	1,932	1,895	1,921	18,500	1,921
2022-09-27	1,948	1,948	1,922	1,922	8,000	1,922
2022-09-26	1,975	1,975	1,925	1,931	20,400	1,931
2022-09-22	1,993	1,993	1,968	1,968	14,100	1,968
2022-09-21	1,997	1,998	1,982	1,993	6,100	1,993
2022-09-20	2,007	2,007	1,986	1,993	11,700	1,993
2022-09-16	1,991	1,996	1,978	1,982	16,900	1,982
2022-09-15	2,012	2,013	1,991	1,991	20,300	1,991
2022-09-14	2,018	2,033	2,006	2,010	9,300	2,010
2022-09-13	2,020	2,039	2,020	2,031	4,400	2,031
2022-09-12	2,030	2,038	2,021	2,022	6,400	2,022
2022-09-09	2,014	2,038	2,014	2,038	9,500	2,038
2022-09-08	2,037	2,037	2,014	2,029	12,200	2,029
2022-09-07	2,035	2,040	2,031	2,032	9,500	2,032
2022-09-06	2,041	2,071	2,030	2,033	14,600	2,033
2022-09-05	2,087	2,087	2,040	2,041	14,200	2,041
2022-09-02	2,070	2,082	2,062	2,080	13,100	2,080
2022-09-01	2,090	2,090	2,056	2,060	12,900	2,060
2022-08-31	2,131	2,131	2,092	2,092	3,900	2,092
2022-08-30	2,120	2,120	2,096	2,120	3,700	2,120
2022-08-29	2,110	2,132	2,101	2,121	10,700	2,121
2022-08-26	2,087	2,119	2,087	2,117	5,700	2,117
2022-08-25	2,070	2,093	2,070	2,082	5,800	2,082
2022-08-24	2,089	2,095	2,072	2,074	6,100	2,074
2022-08-23	2,125	2,125	2,088	2,088	4,900	2,088
2022-08-22	2,105	2,129	2,072	2,126	11,200	2,126
2022-08-19	2,097	2,101	2,085	2,101	7,400	2,101
2022-08-18	2,120	2,128	2,082	2,082	7,500	2,082
2022-08-17	2,106	2,147	2,104	2,134	13,000	2,134
2022-08-16	2,080	2,099	2,060	2,085	10,900	2,085
2022-08-15	2,099	2,100	2,075	2,088	9,700	2,088
2022-08-12	2,105	2,121	2,070	2,095	10,200	2,095
2022-08-10	2,100	2,100	2,060	2,071	7,600	2,071
2022-08-09	2,154	2,154	2,090	2,090	19,900	2,090
2022-08-08	2,148	2,156	2,133	2,141	7,800	2,141
2022-08-05	2,092	2,152	2,092	2,147	9,500	2,147
2022-08-04	2,101	2,121	2,091	2,107	6,700	2,107
2022-08-03	2,111	2,114	2,095	2,103	6,300	2,103
2022-08-02	2,144	2,149	2,116	2,116	8,300	2,116
2022-08-01	2,165	2,170	2,128	2,170	9,500	2,170
2022-07-29	2,180	2,180	2,134	2,143	8,600	2,143
2022-07-28	2,168	2,199	2,137	2,192	19,900	2,192
2022-07-27	2,155	2,169	2,131	2,131	9,100	2,131
2022-07-26	2,169	2,194	2,166	2,194	3,200	2,194
2022-07-25	2,199	2,199	2,170	2,176	2,400	2,176
2022-07-22	2,216	2,218	2,188	2,202	7,700	2,202
2022-07-21	2,186	2,230	2,186	2,216	3,700	2,216
2022-07-20	2,198	2,216	2,183	2,206	19,600	2,206
2022-07-19	2,199	2,204	2,143	2,202	13,000	2,202
2022-07-15	2,182	2,199	2,142	2,178	10,000	2,178
2022-07-14	2,139	2,170	2,134	2,153	7,000	2,153
2022-07-13	2,161	2,170	2,126	2,127	12,800	2,127
2022-07-12	2,169	2,169	2,114	2,114	10,400	2,114
2022-07-11	2,093	2,169	2,093	2,169	14,700	2,169
2022-07-08	2,125	2,139	2,086	2,093	14,800	2,093
2022-07-07	2,178	2,178	2,114	2,128	6,300	2,128
2022-07-06	2,155	2,179	2,132	2,178	6,700	2,178
2022-07-05	2,194	2,200	2,142	2,165	8,100	2,165
2022-07-04	2,136	2,179	2,123	2,178	7,900	2,178
2022-07-01	2,143	2,143	2,094	2,117	7,000	2,117
2022-06-30	2,103	2,168	2,103	2,145	11,000	2,145
2022-06-29	2,152	2,189	2,111	2,111	9,700	2,111
2022-06-28	2,127	2,152	2,123	2,152	6,700	2,152
2022-06-27	2,152	2,152	2,107	2,148	9,300	2,148
2022-06-24	2,154	2,154	2,110	2,122	8,300	2,122
2022-06-23	2,118	2,164	2,116	2,154	9,900	2,154
2022-06-22	2,092	2,118	2,081	2,118	7,200	2,118
2022-06-21	2,087	2,093	2,061	2,066	6,900	2,066
2022-06-20	2,150	2,150	2,049	2,058	16,300	2,058
2022-06-17	2,119	2,158	2,107	2,122	15,500	2,122
2022-06-16	2,151	2,162	2,124	2,132	4,800	2,132
2022-06-15	2,185	2,185	2,123	2,123	7,800	2,123
2022-06-14	2,127	2,198	2,087	2,185	19,100	2,185
2022-06-13	2,117	2,132	2,096	2,127	10,900	2,127
2022-06-10	2,161	2,176	2,120	2,127	9,200	2,127
2022-06-09	2,202	2,221	2,200	2,204	7,900	2,204
2022-06-08	2,176	2,206	2,167	2,198	11,500	2,198
2022-06-07	2,144	2,176	2,126	2,176	8,600	2,176
2022-06-06	2,106	2,139	2,097	2,126	8,500	2,126
2022-06-03	2,141	2,145	2,094	2,094	4,600	2,094
2022-06-02	2,191	2,191	2,135	2,141	9,800	2,141
2022-06-01	2,195	2,231	2,195	2,212	6,100	2,212
2022-05-31	2,260	2,277	2,196	2,213	13,800	2,213
2022-05-30	2,196	2,257	2,166	2,257	18,400	2,257
2022-05-27	2,191	2,201	2,154	2,188	10,400	2,188
2022-05-26	2,153	2,158	2,128	2,150	8,700	2,150
2022-05-25	2,158	2,168	2,133	2,134	6,500	2,134
2022-05-24	2,235	2,235	2,152	2,158	10,600	2,158
2022-05-23	2,139	2,227	2,139	2,226	12,600	2,226
2022-05-20	2,166	2,166	2,113	2,132	17,000	2,132
2022-05-19	2,135	2,173	2,125	2,156	10,700	2,156
2022-05-18	2,106	2,134	2,106	2,120	2,300	2,120
2022-05-17	2,123	2,152	2,100	2,105	10,100	2,105
2022-05-16	2,128	2,154	2,100	2,105	8,200	2,105
2022-05-13	2,052	2,116	2,050	2,116	7,200	2,116
2022-05-12	2,109	2,109	2,050	2,055	10,400	2,055
2022-05-11	2,108	2,130	2,091	2,109	6,000	2,109
2022-05-10	2,091	2,132	2,073	2,107	6,000	2,107
2022-05-09	2,139	2,150	2,091	2,091	8,200	2,091
2022-05-06	2,138	2,138	2,110	2,135	5,300	2,135
2022-05-02	2,110	2,149	2,094	2,138	10,200	2,138
2022-04-28	2,038	2,155	2,038	2,141	9,700	2,141
2022-04-27	2,071	2,071	2,014	2,019	18,200	2,019
2022-04-26	2,066	2,107	2,058	2,074	10,900	2,074
2022-04-25	2,053	2,086	2,051	2,076	11,100	2,076
2022-04-22	2,144	2,152	2,082	2,082	13,000	2,082
2022-04-21	2,158	2,179	2,155	2,176	3,600	2,176
2022-04-20	2,175	2,180	2,141	2,173	9,900	2,173
2022-04-19	2,120	2,152	2,090	2,151	9,400	2,151
2022-04-18	2,132	2,132	2,088	2,114	7,800	2,114
2022-04-15	2,180	2,180	2,126	2,160	3,800	2,160
2022-04-14	2,159	2,188	2,127	2,185	6,700	2,185
2022-04-13	2,059	2,122	2,043	2,110	13,400	2,110
2022-04-12	2,100	2,112	2,062	2,062	9,400	2,062
2022-04-11	2,144	2,144	2,100	2,118	6,800	2,118
2022-04-08	2,134	2,144	2,103	2,144	11,800	2,144
2022-04-07	2,151	2,151	2,100	2,138	11,600	2,138
2022-04-06	2,181	2,211	2,150	2,151	5,700	2,151
2022-04-05	2,184	2,230	2,184	2,195	5,600	2,195
2022-04-04	2,223	2,231	2,182	2,182	5,800	2,182
2022-04-01	2,173	2,236	2,142	2,223	8,200	2,223
2022-03-31	2,180	2,204	2,155	2,186	11,200	2,186
2022-03-30	2,245	2,245	2,162	2,198	11,000	2,198
2022-03-29	2,210	2,275	2,180	2,275	13,800	2,275
2022-03-28	2,270	2,270	2,190	2,210	9,000	2,210
2022-03-25	2,236	2,246	2,190	2,246	12,100	2,246
2022-03-24	2,183	2,263	2,136	2,263	16,400	2,263
2022-03-23	2,174	2,253	2,147	2,185	20,200	2,185
2022-03-22	2,090	2,189	2,080	2,168	38,500	2,168
2022-03-18	2,159	2,160	2,002	2,002	42,800	2,002
2022-03-17	2,122	2,165	2,122	2,154	17,500	2,154
2022-03-16	2,137	2,160	2,111	2,112	14,800	2,112
2022-03-15	2,138	2,151	2,100	2,135	11,700	2,135
2022-03-14	2,164	2,189	2,117	2,117	7,700	2,117
2022-03-11	2,145	2,188	2,132	2,151	16,900	2,151
2022-03-10	2,184	2,288	2,184	2,288	7,900	2,288
2022-03-09	2,165	2,202	2,135	2,135	7,300	2,135
2022-03-08	2,178	2,233	2,145	2,178	16,900	2,178
2022-03-07	2,347	2,347	2,205	2,205	10,500	2,205
2022-03-04	2,309	2,356	2,287	2,347	7,200	2,347
2022-03-03	2,398	2,403	2,322	2,322	6,300	2,322
2022-03-02	2,340	2,391	2,340	2,372	6,000	2,372
2022-03-01	2,374	2,374	2,324	2,342	6,800	2,342
2022-02-28	2,320	2,369	2,294	2,357	8,700	2,357
2022-02-25	2,300	2,399	2,223	2,291	9,900	2,291
2022-02-24	2,247	2,308	2,247	2,308	8,600	2,308
2022-02-22	2,304	2,309	2,280	2,297	5,000	2,297
2022-02-21	2,346	2,346	2,292	2,315	6,900	2,315
2022-02-18	2,328	2,353	2,297	2,353	1,700	2,353
2022-02-17	2,348	2,359	2,329	2,330	4,500	2,330
2022-02-16	2,264	2,348	2,264	2,348	6,000	2,348
2022-02-15	2,185	2,289	2,185	2,264	13,000	2,264
2022-02-14	2,267	2,267	2,162	2,200	10,300	2,200
2022-02-10	2,292	2,292	2,248	2,267	3,500	2,267
2022-02-09	2,240	2,307	2,240	2,292	9,600	2,292
2022-02-08	2,265	2,269	2,217	2,237	5,200	2,237
2022-02-07	2,202	2,315	2,177	2,246	11,400	2,246
2022-02-04	2,197	2,203	2,109	2,199	12,400	2,199
2022-02-03	2,154	2,188	2,149	2,188	8,300	2,188
2022-02-02	2,096	2,154	2,090	2,154	19,800	2,154
2022-02-01	2,098	2,109	2,082	2,091	13,500	2,091
2022-01-31	2,098	2,126	2,080	2,100	18,400	2,100
2022-01-28	2,064	2,138	2,064	2,098	10,000	2,098
2022-01-27	2,198	2,198	2,070	2,070	11,500	2,070
2022-01-26	2,205	2,205	2,157	2,165	6,900	2,165
2022-01-25	2,199	2,206	2,173	2,183	6,400	2,183
2022-01-24	2,200	2,229	2,156	2,225	12,500	2,225
2022-01-21	2,259	2,259	2,208	2,225	11,300	2,225
2022-01-20	2,284	2,307	2,270	2,270	10,100	2,270
2022-01-19	2,323	2,326	2,269	2,284	10,900	2,284
2022-01-18	2,377	2,378	2,312	2,324	5,400	2,324
2022-01-17	2,418	2,418	2,373	2,377	3,300	2,377
2022-01-14	2,468	2,468	2,412	2,423	10,000	2,423
2022-01-13	2,507	2,507	2,450	2,460	7,300	2,460
2022-01-12	2,507	2,520	2,497	2,517	3,800	2,517
2022-01-11	2,507	2,512	2,474	2,493	4,100	2,493
2022-01-07	2,525	2,534	2,466	2,507	6,100	2,507
2022-01-06	2,577	2,577	2,475	2,475	5,800	2,475
2022-01-05	2,607	2,607	2,557	2,577	5,300	2,577
2022-01-04	2,600	2,610	2,580	2,607	3,600	2,607

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