4368 扶桑化学工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-23 | 3,360 | 3,390 | 3,335 | 3,360 | 71,700 | 3,360 |
| 2025-04-22 | 3,270 | 3,280 | 3,235 | 3,250 | 44,400 | 3,250 |
| 2025-04-21 | 3,320 | 3,320 | 3,250 | 3,275 | 54,600 | 3,275 |
| 2025-04-18 | 3,230 | 3,320 | 3,230 | 3,320 | 79,800 | 3,320 |
| 2025-04-17 | 3,240 | 3,240 | 3,190 | 3,230 | 108,100 | 3,230 |
| 2025-04-16 | 3,335 | 3,340 | 3,255 | 3,260 | 68,200 | 3,260 |
| 2025-04-15 | 3,330 | 3,375 | 3,330 | 3,350 | 54,000 | 3,350 |
| 2025-04-14 | 3,315 | 3,380 | 3,300 | 3,360 | 65,500 | 3,360 |
| 2025-04-11 | 3,220 | 3,250 | 3,135 | 3,250 | 143,500 | 3,250 |
| 2025-04-10 | 3,355 | 3,355 | 3,240 | 3,290 | 128,900 | 3,290 |
| 2025-04-09 | 3,100 | 3,150 | 3,020 | 3,085 | 168,400 | 3,085 |
| 2025-04-08 | 3,095 | 3,200 | 3,075 | 3,135 | 122,900 | 3,135 |
| 2025-04-07 | 3,015 | 3,030 | 2,922 | 2,972 | 360,000 | 2,972 |
| 2025-04-04 | 3,235 | 3,280 | 3,155 | 3,225 | 571,200 | 3,225 |
| 2025-04-03 | 3,345 | 3,420 | 3,325 | 3,375 | 290,900 | 3,375 |
| 2025-04-02 | 3,580 | 3,620 | 3,510 | 3,510 | 158,300 | 3,510 |
| 2025-04-01 | 3,470 | 3,535 | 3,465 | 3,520 | 152,300 | 3,520 |
| 2025-03-31 | 3,540 | 3,540 | 3,410 | 3,440 | 108,100 | 3,440 |
| 2025-03-28 | 3,615 | 3,630 | 3,560 | 3,570 | 79,700 | 3,570 |
| 2025-03-27 | 3,605 | 3,625 | 3,565 | 3,620 | 91,900 | 3,620 |
| 2025-03-26 | 3,605 | 3,655 | 3,590 | 3,625 | 96,900 | 3,625 |
| 2025-03-25 | 3,590 | 3,625 | 3,535 | 3,595 | 93,100 | 3,595 |
| 2025-03-24 | 3,560 | 3,565 | 3,520 | 3,535 | 55,300 | 3,535 |
| 2025-03-21 | 3,530 | 3,590 | 3,510 | 3,560 | 161,200 | 3,560 |
| 2025-03-19 | 3,585 | 3,595 | 3,515 | 3,530 | 77,400 | 3,530 |
| 2025-03-18 | 3,610 | 3,620 | 3,555 | 3,585 | 71,700 | 3,585 |
| 2025-03-17 | 3,600 | 3,620 | 3,565 | 3,595 | 64,300 | 3,595 |
| 2025-03-14 | 3,560 | 3,595 | 3,530 | 3,580 | 98,300 | 3,580 |
| 2025-03-13 | 3,555 | 3,630 | 3,555 | 3,585 | 198,800 | 3,585 |
| 2025-03-12 | 3,400 | 3,475 | 3,380 | 3,475 | 198,800 | 3,475 |
| 2025-03-11 | 3,395 | 3,430 | 3,365 | 3,415 | 99,400 | 3,415 |
| 2025-03-10 | 3,505 | 3,535 | 3,450 | 3,465 | 45,300 | 3,465 |
| 2025-03-07 | 3,460 | 3,510 | 3,440 | 3,495 | 95,300 | 3,495 |
| 2025-03-06 | 3,435 | 3,505 | 3,430 | 3,480 | 65,700 | 3,480 |
| 2025-03-05 | 3,345 | 3,410 | 3,335 | 3,380 | 46,300 | 3,380 |
| 2025-03-04 | 3,330 | 3,345 | 3,305 | 3,335 | 83,000 | 3,335 |
| 2025-03-03 | 3,400 | 3,420 | 3,335 | 3,350 | 101,800 | 3,350 |
| 2025-02-28 | 3,430 | 3,435 | 3,350 | 3,375 | 107,100 | 3,375 |
| 2025-02-27 | 3,460 | 3,485 | 3,445 | 3,445 | 53,100 | 3,445 |
| 2025-02-26 | 3,460 | 3,480 | 3,450 | 3,460 | 84,200 | 3,460 |
| 2025-02-25 | 3,480 | 3,525 | 3,440 | 3,440 | 94,800 | 3,440 |
| 2025-02-21 | 3,560 | 3,565 | 3,500 | 3,505 | 133,600 | 3,505 |
| 2025-02-20 | 3,560 | 3,575 | 3,510 | 3,545 | 197,800 | 3,545 |
| 2025-02-19 | 3,650 | 3,755 | 3,585 | 3,615 | 603,200 | 3,615 |
| 2025-02-18 | 3,470 | 3,505 | 3,445 | 3,500 | 142,900 | 3,500 |
| 2025-02-17 | 3,440 | 3,465 | 3,435 | 3,440 | 56,300 | 3,440 |
| 2025-02-14 | 3,450 | 3,475 | 3,435 | 3,440 | 63,400 | 3,440 |
| 2025-02-13 | 3,445 | 3,470 | 3,430 | 3,450 | 63,600 | 3,450 |
| 2025-02-12 | 3,390 | 3,455 | 3,375 | 3,415 | 173,700 | 3,415 |
| 2025-02-10 | 3,410 | 3,445 | 3,285 | 3,345 | 214,400 | 3,345 |
| 2025-02-07 | 3,305 | 3,350 | 3,300 | 3,340 | 78,800 | 3,340 |
| 2025-02-06 | 3,300 | 3,330 | 3,285 | 3,320 | 73,200 | 3,320 |
| 2025-02-05 | 3,280 | 3,325 | 3,265 | 3,275 | 81,800 | 3,275 |
| 2025-02-04 | 3,260 | 3,320 | 3,250 | 3,250 | 60,200 | 3,250 |
| 2025-02-03 | 3,340 | 3,340 | 3,240 | 3,250 | 115,400 | 3,250 |
| 2025-01-31 | 3,360 | 3,365 | 3,340 | 3,365 | 84,600 | 3,365 |
| 2025-01-30 | 3,320 | 3,375 | 3,320 | 3,365 | 56,000 | 3,365 |
| 2025-01-29 | 3,400 | 3,400 | 3,345 | 3,350 | 80,900 | 3,350 |
| 2025-01-28 | 3,340 | 3,365 | 3,275 | 3,345 | 199,600 | 3,345 |
| 2025-01-27 | 3,440 | 3,460 | 3,400 | 3,410 | 87,300 | 3,410 |
| 2025-01-24 | 3,440 | 3,475 | 3,435 | 3,445 | 74,900 | 3,445 |
| 2025-01-23 | 3,450 | 3,470 | 3,400 | 3,440 | 76,000 | 3,440 |
| 2025-01-22 | 3,435 | 3,465 | 3,395 | 3,445 | 74,900 | 3,445 |
| 2025-01-21 | 3,430 | 3,430 | 3,385 | 3,405 | 80,800 | 3,405 |
| 2025-01-20 | 3,360 | 3,415 | 3,355 | 3,395 | 94,700 | 3,395 |
| 2025-01-17 | 3,260 | 3,320 | 3,250 | 3,300 | 68,500 | 3,300 |
| 2025-01-16 | 3,350 | 3,360 | 3,270 | 3,280 | 95,200 | 3,280 |
| 2025-01-15 | 3,340 | 3,390 | 3,295 | 3,310 | 115,400 | 3,310 |
| 2025-01-14 | 3,450 | 3,460 | 3,330 | 3,340 | 124,100 | 3,340 |
| 2025-01-10 | 3,500 | 3,535 | 3,495 | 3,500 | 60,600 | 3,500 |
| 2025-01-09 | 3,505 | 3,530 | 3,485 | 3,515 | 62,300 | 3,515 |
| 2025-01-08 | 3,500 | 3,540 | 3,495 | 3,515 | 72,900 | 3,515 |
| 2025-01-07 | 3,520 | 3,570 | 3,485 | 3,505 | 103,900 | 3,505 |
| 2025-01-06 | 3,540 | 3,610 | 3,480 | 3,500 | 113,800 | 3,500 |
分割・併合履歴 ： [2014-09-26]1株→5株