4368 扶桑化学工業(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-08 | 3,970 | 3,990 | 3,910 | 3,935 | 44,300 | 3,935 |
| 2023-06-07 | 4,020 | 4,060 | 3,950 | 3,965 | 81,600 | 3,965 |
| 2023-06-06 | 3,995 | 4,040 | 3,970 | 4,020 | 66,900 | 4,020 |
| 2023-06-05 | 4,090 | 4,090 | 4,035 | 4,035 | 34,900 | 4,035 |
| 2023-06-02 | 3,960 | 4,050 | 3,960 | 4,015 | 51,900 | 4,015 |
| 2023-06-01 | 3,880 | 3,965 | 3,880 | 3,945 | 103,300 | 3,945 |
| 2023-05-31 | 3,965 | 3,975 | 3,850 | 3,875 | 122,600 | 3,875 |
| 2023-05-30 | 4,000 | 4,050 | 4,000 | 4,035 | 44,400 | 4,035 |
| 2023-05-29 | 4,110 | 4,120 | 3,990 | 4,010 | 93,600 | 4,010 |
| 2023-05-26 | 4,100 | 4,130 | 4,040 | 4,040 | 88,500 | 4,040 |
| 2023-05-25 | 3,945 | 4,065 | 3,945 | 4,035 | 61,200 | 4,035 |
| 2023-05-24 | 3,950 | 4,005 | 3,935 | 3,945 | 44,800 | 3,945 |
| 2023-05-23 | 3,990 | 4,025 | 3,950 | 3,950 | 99,700 | 3,950 |
| 2023-05-22 | 3,900 | 3,945 | 3,860 | 3,940 | 69,000 | 3,940 |
| 2023-05-19 | 3,850 | 3,910 | 3,805 | 3,905 | 123,600 | 3,905 |
| 2023-05-18 | 3,700 | 3,825 | 3,695 | 3,800 | 115,700 | 3,800 |
| 2023-05-17 | 3,600 | 3,640 | 3,595 | 3,630 | 79,800 | 3,630 |
| 2023-05-16 | 3,475 | 3,580 | 3,470 | 3,580 | 156,500 | 3,580 |
| 2023-05-15 | 3,550 | 3,555 | 3,450 | 3,475 | 172,300 | 3,475 |
| 2023-05-12 | 3,635 | 3,650 | 3,500 | 3,595 | 195,500 | 3,595 |
| 2023-05-11 | 3,700 | 3,740 | 3,685 | 3,705 | 36,000 | 3,705 |
| 2023-05-10 | 3,800 | 3,815 | 3,720 | 3,735 | 34,300 | 3,735 |
| 2023-05-09 | 3,770 | 3,805 | 3,765 | 3,790 | 26,400 | 3,790 |
| 2023-05-08 | 3,770 | 3,795 | 3,740 | 3,765 | 50,000 | 3,765 |
| 2023-05-02 | 3,775 | 3,790 | 3,745 | 3,770 | 38,300 | 3,770 |
| 2023-05-01 | 3,810 | 3,815 | 3,740 | 3,750 | 51,200 | 3,750 |
| 2023-04-28 | 3,780 | 3,800 | 3,740 | 3,765 | 93,700 | 3,765 |
| 2023-04-27 | 3,650 | 3,720 | 3,625 | 3,720 | 72,800 | 3,720 |
| 2023-04-26 | 3,650 | 3,670 | 3,640 | 3,650 | 52,400 | 3,650 |
| 2023-04-25 | 3,760 | 3,760 | 3,680 | 3,690 | 33,000 | 3,690 |
| 2023-04-24 | 3,750 | 3,760 | 3,715 | 3,720 | 34,900 | 3,720 |
| 2023-04-21 | 3,660 | 3,745 | 3,660 | 3,735 | 75,000 | 3,735 |
| 2023-04-20 | 3,650 | 3,695 | 3,650 | 3,670 | 57,800 | 3,670 |
| 2023-04-19 | 3,630 | 3,670 | 3,625 | 3,670 | 90,200 | 3,670 |
| 2023-04-18 | 3,700 | 3,715 | 3,650 | 3,650 | 88,800 | 3,650 |
| 2023-04-17 | 3,745 | 3,745 | 3,700 | 3,715 | 40,100 | 3,715 |
| 2023-04-14 | 3,675 | 3,740 | 3,625 | 3,710 | 117,200 | 3,710 |
| 2023-04-13 | 3,650 | 3,670 | 3,635 | 3,650 | 70,800 | 3,650 |
| 2023-04-12 | 3,650 | 3,660 | 3,635 | 3,660 | 72,100 | 3,660 |
| 2023-04-11 | 3,675 | 3,690 | 3,650 | 3,655 | 72,500 | 3,655 |
| 2023-04-10 | 3,660 | 3,660 | 3,605 | 3,630 | 44,900 | 3,630 |
| 2023-04-07 | 3,595 | 3,650 | 3,575 | 3,635 | 55,100 | 3,635 |
| 2023-04-06 | 3,665 | 3,665 | 3,585 | 3,590 | 105,300 | 3,590 |
| 2023-04-05 | 3,760 | 3,760 | 3,715 | 3,735 | 56,100 | 3,735 |
| 2023-04-04 | 3,830 | 3,830 | 3,775 | 3,795 | 66,100 | 3,795 |
| 2023-04-03 | 3,840 | 3,840 | 3,805 | 3,835 | 88,100 | 3,835 |
| 2023-03-31 | 3,795 | 3,815 | 3,740 | 3,765 | 88,200 | 3,765 |
| 2023-03-30 | 3,810 | 3,830 | 3,755 | 3,795 | 42,900 | 3,795 |
| 2023-03-29 | 3,725 | 3,805 | 3,720 | 3,805 | 65,000 | 3,805 |
| 2023-03-28 | 3,700 | 3,720 | 3,680 | 3,720 | 34,000 | 3,720 |
| 2023-03-27 | 3,695 | 3,715 | 3,675 | 3,695 | 54,200 | 3,695 |
| 2023-03-24 | 3,745 | 3,750 | 3,665 | 3,675 | 109,400 | 3,675 |
| 2023-03-23 | 3,750 | 3,780 | 3,730 | 3,775 | 59,100 | 3,775 |
| 2023-03-22 | 3,680 | 3,775 | 3,660 | 3,750 | 75,500 | 3,750 |
| 2023-03-20 | 3,690 | 3,690 | 3,600 | 3,615 | 145,500 | 3,615 |
| 2023-03-17 | 3,740 | 3,745 | 3,690 | 3,730 | 74,500 | 3,730 |
| 2023-03-16 | 3,675 | 3,740 | 3,665 | 3,680 | 95,900 | 3,680 |
| 2023-03-15 | 3,770 | 3,805 | 3,755 | 3,765 | 76,000 | 3,765 |
| 2023-03-14 | 3,815 | 3,815 | 3,700 | 3,755 | 184,700 | 3,755 |
| 2023-03-13 | 3,865 | 3,910 | 3,835 | 3,875 | 150,800 | 3,875 |
| 2023-03-10 | 3,805 | 3,835 | 3,790 | 3,835 | 58,500 | 3,835 |
| 2023-03-09 | 3,820 | 3,860 | 3,815 | 3,855 | 41,900 | 3,855 |
| 2023-03-08 | 3,795 | 3,825 | 3,775 | 3,780 | 75,800 | 3,780 |
| 2023-03-07 | 3,815 | 3,860 | 3,800 | 3,850 | 63,300 | 3,850 |
| 2023-03-06 | 3,775 | 3,810 | 3,765 | 3,800 | 40,800 | 3,800 |
| 2023-03-03 | 3,715 | 3,745 | 3,685 | 3,745 | 42,600 | 3,745 |
| 2023-03-02 | 3,740 | 3,745 | 3,665 | 3,680 | 48,000 | 3,680 |
| 2023-03-01 | 3,700 | 3,750 | 3,680 | 3,750 | 53,400 | 3,750 |
| 2023-02-28 | 3,740 | 3,740 | 3,700 | 3,710 | 35,200 | 3,710 |
| 2023-02-27 | 3,775 | 3,775 | 3,705 | 3,715 | 67,300 | 3,715 |
| 2023-02-24 | 3,690 | 3,780 | 3,680 | 3,780 | 81,300 | 3,780 |
| 2023-02-22 | 3,670 | 3,675 | 3,645 | 3,655 | 62,400 | 3,655 |
| 2023-02-21 | 3,665 | 3,695 | 3,655 | 3,695 | 47,500 | 3,695 |
| 2023-02-20 | 3,650 | 3,665 | 3,635 | 3,645 | 43,800 | 3,645 |
| 2023-02-17 | 3,680 | 3,695 | 3,645 | 3,665 | 66,100 | 3,665 |
| 2023-02-16 | 3,730 | 3,760 | 3,705 | 3,730 | 65,500 | 3,730 |
| 2023-02-15 | 3,675 | 3,700 | 3,650 | 3,685 | 54,800 | 3,685 |
| 2023-02-14 | 3,650 | 3,670 | 3,635 | 3,660 | 41,300 | 3,660 |
| 2023-02-13 | 3,620 | 3,650 | 3,610 | 3,625 | 68,200 | 3,625 |
| 2023-02-10 | 3,615 | 3,675 | 3,610 | 3,640 | 55,200 | 3,640 |
| 2023-02-09 | 3,590 | 3,655 | 3,585 | 3,640 | 42,300 | 3,640 |
| 2023-02-08 | 3,670 | 3,680 | 3,595 | 3,615 | 52,400 | 3,615 |
| 2023-02-07 | 3,625 | 3,650 | 3,610 | 3,635 | 52,500 | 3,635 |
| 2023-02-06 | 3,650 | 3,660 | 3,580 | 3,625 | 65,800 | 3,625 |
| 2023-02-03 | 3,580 | 3,650 | 3,570 | 3,625 | 111,000 | 3,625 |
| 2023-02-02 | 3,745 | 3,750 | 3,560 | 3,580 | 146,600 | 3,580 |
| 2023-02-01 | 3,725 | 3,740 | 3,590 | 3,650 | 300,300 | 3,650 |
| 2023-01-31 | 3,675 | 3,725 | 3,655 | 3,670 | 108,600 | 3,670 |
| 2023-01-30 | 3,675 | 3,685 | 3,650 | 3,675 | 66,200 | 3,675 |
| 2023-01-27 | 3,650 | 3,725 | 3,650 | 3,695 | 85,000 | 3,695 |
| 2023-01-26 | 3,640 | 3,675 | 3,630 | 3,660 | 45,400 | 3,660 |
| 2023-01-25 | 3,645 | 3,700 | 3,610 | 3,655 | 73,900 | 3,655 |
| 2023-01-24 | 3,595 | 3,670 | 3,585 | 3,660 | 93,700 | 3,660 |
| 2023-01-23 | 3,490 | 3,535 | 3,465 | 3,525 | 55,700 | 3,525 |
| 2023-01-20 | 3,440 | 3,460 | 3,430 | 3,435 | 33,700 | 3,435 |
| 2023-01-19 | 3,435 | 3,455 | 3,420 | 3,420 | 23,900 | 3,420 |
| 2023-01-18 | 3,415 | 3,485 | 3,395 | 3,435 | 42,700 | 3,435 |
| 2023-01-17 | 3,325 | 3,440 | 3,325 | 3,415 | 47,500 | 3,415 |
| 2023-01-16 | 3,395 | 3,405 | 3,320 | 3,325 | 80,900 | 3,325 |
| 2023-01-13 | 3,425 | 3,480 | 3,425 | 3,460 | 65,900 | 3,460 |
| 2023-01-12 | 3,490 | 3,505 | 3,465 | 3,470 | 46,200 | 3,470 |
| 2023-01-11 | 3,485 | 3,515 | 3,475 | 3,500 | 42,000 | 3,500 |
| 2023-01-10 | 3,455 | 3,470 | 3,420 | 3,450 | 76,600 | 3,450 |
| 2023-01-06 | 3,400 | 3,420 | 3,390 | 3,420 | 39,100 | 3,420 |
| 2023-01-05 | 3,345 | 3,415 | 3,345 | 3,400 | 45,900 | 3,400 |
| 2023-01-04 | 3,375 | 3,390 | 3,340 | 3,365 | 53,900 | 3,365 |
分割・併合履歴 ： [2014-09-26]1株→5株
