4368 扶桑化学工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,645 | 3,700 | 3,635 | 3,670 | 90,800 | 3,670 |
| 2024-07-25 | 3,700 | 3,705 | 3,615 | 3,645 | 168,100 | 3,645 |
| 2024-07-24 | 3,790 | 3,815 | 3,740 | 3,745 | 123,800 | 3,745 |
| 2024-07-23 | 3,840 | 3,880 | 3,780 | 3,795 | 68,200 | 3,795 |
| 2024-07-22 | 3,885 | 3,900 | 3,830 | 3,830 | 63,800 | 3,830 |
| 2024-07-19 | 3,930 | 3,950 | 3,865 | 3,870 | 127,700 | 3,870 |
| 2024-07-18 | 4,000 | 4,020 | 3,905 | 3,955 | 139,900 | 3,955 |
| 2024-07-17 | 4,200 | 4,220 | 4,090 | 4,105 | 119,700 | 4,105 |
| 2024-07-16 | 4,105 | 4,195 | 4,085 | 4,160 | 104,100 | 4,160 |
| 2024-07-12 | 4,010 | 4,085 | 4,000 | 4,055 | 99,600 | 4,055 |
| 2024-07-11 | 4,075 | 4,080 | 3,995 | 4,045 | 80,900 | 4,045 |
| 2024-07-10 | 4,005 | 4,040 | 3,960 | 4,010 | 90,900 | 4,010 |
| 2024-07-09 | 3,950 | 4,030 | 3,910 | 3,990 | 142,500 | 3,990 |
| 2024-07-08 | 4,005 | 4,015 | 3,940 | 3,960 | 90,000 | 3,960 |
| 2024-07-05 | 4,020 | 4,055 | 3,995 | 4,025 | 78,000 | 4,025 |
| 2024-07-04 | 4,020 | 4,035 | 3,960 | 4,035 | 163,600 | 4,035 |
| 2024-07-03 | 3,980 | 4,050 | 3,935 | 4,020 | 138,100 | 4,020 |
| 2024-07-02 | 4,020 | 4,030 | 3,935 | 3,980 | 175,100 | 3,980 |
| 2024-07-01 | 4,100 | 4,110 | 4,025 | 4,045 | 82,900 | 4,045 |
| 2024-06-28 | 4,150 | 4,155 | 4,090 | 4,090 | 100,800 | 4,090 |
| 2024-06-27 | 4,180 | 4,195 | 4,125 | 4,150 | 86,000 | 4,150 |
| 2024-06-26 | 4,115 | 4,225 | 4,110 | 4,200 | 110,300 | 4,200 |
| 2024-06-25 | 4,070 | 4,100 | 4,035 | 4,100 | 104,900 | 4,100 |
| 2024-06-24 | 4,030 | 4,080 | 4,010 | 4,065 | 104,900 | 4,065 |
| 2024-06-21 | 4,030 | 4,075 | 4,005 | 4,020 | 249,800 | 4,020 |
| 2024-06-20 | 3,985 | 4,030 | 3,910 | 3,980 | 376,500 | 3,980 |
| 2024-06-19 | 3,755 | 3,810 | 3,745 | 3,775 | 139,200 | 3,775 |
| 2024-06-18 | 3,810 | 3,845 | 3,745 | 3,770 | 124,400 | 3,770 |
| 2024-06-17 | 3,845 | 3,870 | 3,800 | 3,800 | 65,000 | 3,800 |
| 2024-06-14 | 3,895 | 3,975 | 3,885 | 3,940 | 124,100 | 3,940 |
| 2024-06-13 | 3,895 | 3,955 | 3,865 | 3,905 | 154,700 | 3,905 |
| 2024-06-12 | 3,875 | 3,890 | 3,830 | 3,850 | 71,100 | 3,850 |
| 2024-06-11 | 3,835 | 3,905 | 3,835 | 3,870 | 78,800 | 3,870 |
| 2024-06-10 | 3,840 | 3,890 | 3,825 | 3,865 | 70,700 | 3,865 |
| 2024-06-07 | 3,800 | 3,855 | 3,800 | 3,845 | 68,600 | 3,845 |
| 2024-06-06 | 3,850 | 3,865 | 3,800 | 3,800 | 56,900 | 3,800 |
| 2024-06-05 | 3,755 | 3,845 | 3,750 | 3,805 | 77,300 | 3,805 |
| 2024-06-04 | 3,730 | 3,770 | 3,715 | 3,755 | 108,400 | 3,755 |
| 2024-06-03 | 3,850 | 3,850 | 3,745 | 3,750 | 118,900 | 3,750 |
| 2024-05-31 | 3,830 | 3,880 | 3,800 | 3,845 | 130,100 | 3,845 |
| 2024-05-30 | 3,815 | 3,870 | 3,785 | 3,830 | 124,100 | 3,830 |
| 2024-05-29 | 3,955 | 4,015 | 3,890 | 3,915 | 136,600 | 3,915 |
| 2024-05-28 | 3,920 | 3,920 | 3,855 | 3,895 | 102,400 | 3,895 |
| 2024-05-27 | 4,000 | 4,010 | 3,880 | 3,920 | 104,700 | 3,920 |
| 2024-05-24 | 3,955 | 4,010 | 3,935 | 3,950 | 109,400 | 3,950 |
| 2024-05-23 | 3,935 | 4,005 | 3,905 | 3,975 | 147,400 | 3,975 |
| 2024-05-22 | 3,900 | 3,915 | 3,850 | 3,865 | 85,000 | 3,865 |
| 2024-05-21 | 3,970 | 4,000 | 3,915 | 3,925 | 104,900 | 3,925 |
| 2024-05-20 | 3,890 | 3,975 | 3,860 | 3,905 | 83,800 | 3,905 |
| 2024-05-17 | 3,800 | 3,895 | 3,775 | 3,850 | 118,900 | 3,850 |
| 2024-05-16 | 3,775 | 3,855 | 3,750 | 3,800 | 117,200 | 3,800 |
| 2024-05-15 | 3,730 | 3,815 | 3,705 | 3,705 | 156,900 | 3,705 |
| 2024-05-14 | 3,875 | 3,885 | 3,670 | 3,705 | 224,600 | 3,705 |
| 2024-05-13 | 3,950 | 3,965 | 3,780 | 3,915 | 383,600 | 3,915 |
| 2024-05-10 | 4,200 | 4,235 | 4,140 | 4,190 | 163,200 | 4,190 |
| 2024-05-09 | 4,135 | 4,260 | 4,115 | 4,205 | 86,200 | 4,205 |
| 2024-05-08 | 4,130 | 4,205 | 4,110 | 4,160 | 147,000 | 4,160 |
| 2024-05-07 | 4,050 | 4,130 | 4,045 | 4,090 | 96,600 | 4,090 |
| 2024-05-02 | 4,085 | 4,090 | 4,000 | 4,050 | 98,600 | 4,050 |
| 2024-05-01 | 4,000 | 4,090 | 3,985 | 4,040 | 111,900 | 4,040 |
| 2024-04-30 | 4,010 | 4,070 | 3,970 | 4,070 | 168,100 | 4,070 |
| 2024-04-26 | 3,950 | 4,040 | 3,915 | 4,010 | 201,700 | 4,010 |
| 2024-04-25 | 4,045 | 4,045 | 3,940 | 3,950 | 142,800 | 3,950 |
| 2024-04-24 | 4,055 | 4,150 | 4,040 | 4,095 | 124,900 | 4,095 |
| 2024-04-23 | 4,090 | 4,110 | 3,990 | 4,025 | 115,600 | 4,025 |
| 2024-04-22 | 4,120 | 4,145 | 4,005 | 4,045 | 136,700 | 4,045 |
| 2024-04-19 | 4,230 | 4,250 | 4,070 | 4,120 | 124,800 | 4,120 |
| 2024-04-18 | 4,220 | 4,350 | 4,205 | 4,315 | 109,100 | 4,315 |
| 2024-04-17 | 4,230 | 4,330 | 4,225 | 4,270 | 123,500 | 4,270 |
| 2024-04-16 | 4,185 | 4,245 | 4,155 | 4,190 | 103,400 | 4,190 |
| 2024-04-15 | 4,180 | 4,245 | 4,180 | 4,230 | 86,300 | 4,230 |
| 2024-04-12 | 4,370 | 4,375 | 4,295 | 4,300 | 106,400 | 4,300 |
| 2024-04-11 | 4,245 | 4,335 | 4,245 | 4,330 | 140,300 | 4,330 |
| 2024-04-10 | 4,275 | 4,305 | 4,210 | 4,225 | 113,000 | 4,225 |
| 2024-04-09 | 4,250 | 4,275 | 4,170 | 4,275 | 186,100 | 4,275 |
| 2024-04-08 | 4,295 | 4,305 | 4,185 | 4,230 | 116,700 | 4,230 |
| 2024-04-05 | 4,315 | 4,375 | 4,220 | 4,255 | 237,000 | 4,255 |
| 2024-04-04 | 4,405 | 4,550 | 4,375 | 4,420 | 134,600 | 4,420 |
| 2024-04-03 | 4,405 | 4,415 | 4,310 | 4,345 | 113,800 | 4,345 |
| 2024-04-02 | 4,450 | 4,500 | 4,395 | 4,415 | 154,800 | 4,415 |
| 2024-04-01 | 4,615 | 4,690 | 4,465 | 4,480 | 80,600 | 4,480 |
| 2024-03-29 | 4,620 | 4,660 | 4,525 | 4,605 | 122,900 | 4,605 |
| 2024-03-28 | 4,650 | 4,685 | 4,535 | 4,595 | 159,700 | 4,595 |
| 2024-03-27 | 4,760 | 4,770 | 4,695 | 4,710 | 137,400 | 4,710 |
| 2024-03-26 | 4,805 | 4,855 | 4,720 | 4,755 | 150,300 | 4,755 |
| 2024-03-25 | 4,975 | 5,040 | 4,870 | 4,875 | 115,300 | 4,875 |
| 2024-03-22 | 4,900 | 4,990 | 4,830 | 4,955 | 84,300 | 4,955 |
| 2024-03-21 | 5,070 | 5,100 | 4,940 | 4,950 | 137,100 | 4,950 |
| 2024-03-19 | 4,970 | 5,050 | 4,955 | 5,000 | 108,800 | 5,000 |
| 2024-03-18 | 4,850 | 5,080 | 4,850 | 5,070 | 88,300 | 5,070 |
| 2024-03-15 | 4,815 | 4,855 | 4,780 | 4,835 | 150,900 | 4,835 |
| 2024-03-14 | 4,970 | 5,010 | 4,875 | 4,875 | 104,100 | 4,875 |
| 2024-03-13 | 5,010 | 5,260 | 5,000 | 5,000 | 251,200 | 5,000 |
| 2024-03-12 | 4,695 | 4,895 | 4,680 | 4,880 | 81,100 | 4,880 |
| 2024-03-11 | 4,625 | 4,760 | 4,625 | 4,750 | 106,100 | 4,750 |
| 2024-03-08 | 4,780 | 4,790 | 4,580 | 4,695 | 302,700 | 4,695 |
| 2024-03-07 | 5,200 | 5,240 | 4,850 | 4,850 | 162,600 | 4,850 |
| 2024-03-06 | 5,150 | 5,180 | 5,090 | 5,180 | 101,300 | 5,180 |
| 2024-03-05 | 5,020 | 5,200 | 5,000 | 5,170 | 92,800 | 5,170 |
| 2024-03-04 | 5,200 | 5,200 | 5,040 | 5,060 | 164,800 | 5,060 |
| 2024-03-01 | 4,850 | 4,950 | 4,800 | 4,940 | 78,500 | 4,940 |
| 2024-02-29 | 4,780 | 4,880 | 4,765 | 4,840 | 89,900 | 4,840 |
| 2024-02-28 | 4,845 | 4,895 | 4,820 | 4,820 | 88,300 | 4,820 |
| 2024-02-27 | 4,875 | 4,915 | 4,810 | 4,840 | 97,600 | 4,840 |
| 2024-02-26 | 4,855 | 4,945 | 4,835 | 4,875 | 111,100 | 4,875 |
| 2024-02-22 | 4,795 | 4,795 | 4,685 | 4,775 | 84,900 | 4,775 |
| 2024-02-21 | 4,600 | 4,650 | 4,555 | 4,555 | 47,400 | 4,555 |
| 2024-02-20 | 4,665 | 4,665 | 4,535 | 4,605 | 61,800 | 4,605 |
| 2024-02-19 | 4,705 | 4,720 | 4,625 | 4,665 | 47,400 | 4,665 |
| 2024-02-16 | 4,700 | 4,770 | 4,620 | 4,700 | 100,400 | 4,700 |
| 2024-02-15 | 4,780 | 4,790 | 4,620 | 4,655 | 101,300 | 4,655 |
| 2024-02-14 | 4,605 | 4,760 | 4,560 | 4,760 | 87,100 | 4,760 |
| 2024-02-13 | 4,510 | 4,640 | 4,510 | 4,625 | 65,500 | 4,625 |
| 2024-02-09 | 4,585 | 4,585 | 4,470 | 4,490 | 67,800 | 4,490 |
| 2024-02-08 | 4,550 | 4,575 | 4,475 | 4,555 | 99,100 | 4,555 |
| 2024-02-07 | 4,595 | 4,660 | 4,550 | 4,590 | 92,700 | 4,590 |
| 2024-02-06 | 4,715 | 4,715 | 4,630 | 4,645 | 75,100 | 4,645 |
| 2024-02-05 | 4,630 | 4,735 | 4,565 | 4,715 | 234,500 | 4,715 |
| 2024-02-02 | 4,380 | 4,580 | 4,380 | 4,560 | 185,400 | 4,560 |
| 2024-02-01 | 4,255 | 4,440 | 4,255 | 4,340 | 301,800 | 4,340 |
| 2024-01-31 | 4,130 | 4,195 | 4,130 | 4,185 | 134,600 | 4,185 |
| 2024-01-30 | 4,255 | 4,255 | 4,180 | 4,240 | 93,100 | 4,240 |
| 2024-01-29 | 4,230 | 4,255 | 4,140 | 4,250 | 115,000 | 4,250 |
| 2024-01-26 | 4,305 | 4,320 | 4,180 | 4,200 | 71,700 | 4,200 |
| 2024-01-25 | 4,240 | 4,425 | 4,240 | 4,395 | 133,100 | 4,395 |
| 2024-01-24 | 4,225 | 4,260 | 4,195 | 4,230 | 106,900 | 4,230 |
| 2024-01-23 | 4,410 | 4,435 | 4,335 | 4,360 | 73,900 | 4,360 |
| 2024-01-22 | 4,325 | 4,420 | 4,300 | 4,415 | 64,800 | 4,415 |
| 2024-01-19 | 4,175 | 4,275 | 4,170 | 4,230 | 78,700 | 4,230 |
| 2024-01-18 | 4,160 | 4,190 | 4,105 | 4,105 | 55,800 | 4,105 |
| 2024-01-17 | 4,295 | 4,325 | 4,130 | 4,160 | 91,800 | 4,160 |
| 2024-01-16 | 4,510 | 4,510 | 4,265 | 4,265 | 55,500 | 4,265 |
| 2024-01-15 | 4,475 | 4,540 | 4,440 | 4,530 | 80,000 | 4,530 |
| 2024-01-12 | 4,465 | 4,490 | 4,400 | 4,475 | 102,900 | 4,475 |
| 2024-01-11 | 4,435 | 4,465 | 4,390 | 4,440 | 87,800 | 4,440 |
| 2024-01-10 | 4,300 | 4,470 | 4,300 | 4,425 | 138,300 | 4,425 |
| 2024-01-09 | 4,150 | 4,360 | 4,150 | 4,315 | 104,400 | 4,315 |
| 2024-01-05 | 4,180 | 4,200 | 4,070 | 4,110 | 49,500 | 4,110 |
| 2024-01-04 | 4,165 | 4,165 | 4,085 | 4,150 | 52,300 | 4,150 |
分割・併合履歴 ： [2014-09-26]1株→5株
