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
2024-12-063,3803,4253,3653,41579,9003,415
2024-12-053,4203,4253,3803,38575,4003,385
2024-12-043,4603,4853,3853,40068,3003,400
2024-12-033,4103,4803,4103,46084,6003,460
2024-12-023,4003,4103,3503,410112,2003,410
2024-11-293,3853,4103,3403,39081,0003,390
2024-11-283,3303,3753,2903,375126,0003,375
2024-11-273,4103,4253,3153,345128,7003,345
2024-11-263,4953,5203,4003,43596,6003,435
2024-11-253,4953,4953,4603,47077,0003,470
2024-11-223,4703,5003,4553,45551,2003,455
2024-11-213,4353,4853,4353,47087,1003,470
2024-11-203,4903,5153,4303,43564,1003,435
2024-11-193,5153,5303,4803,48077,2003,480
2024-11-183,4603,5003,4503,46073,1003,460
2024-11-153,5003,5153,4753,49066,0003,490
2024-11-143,5253,5403,4603,48582,1003,485
2024-11-133,5853,5903,5253,53058,9003,530
2024-11-123,5953,6153,5703,59550,7003,595
2024-11-113,5603,5753,5203,57060,9003,570
2024-11-083,6853,6853,5853,58558,9003,585
2024-11-073,6503,6703,5953,64098,1003,640
2024-11-063,7003,7103,6153,635114,2003,635
2024-11-053,7953,7953,6753,685107,3003,685
2024-11-013,7703,7903,6803,685206,7003,685
2024-10-313,7603,7953,7103,775150,7003,775
2024-10-303,7353,7353,6903,705336,5003,705
2024-10-293,7053,7053,6453,68059,0003,680
2024-10-283,6653,7203,6453,70074,9003,700
2024-10-253,6703,6953,6253,66068,8003,660
2024-10-243,6703,7003,6503,66586,6003,665
2024-10-233,8203,8353,6903,70585,1003,705
2024-10-223,8903,9103,8253,85083,8003,850
2024-10-213,8353,9253,8203,91582,7003,915
2024-10-183,8603,8653,8153,84041,5003,840
2024-10-173,8753,8803,8053,81581,8003,815
2024-10-163,8703,8803,8353,87566,6003,875
2024-10-153,9604,0253,9303,940123,1003,940
2024-10-113,9503,9503,8903,89070,4003,890
2024-10-104,0004,0003,9503,95060,2003,950
2024-10-093,9753,9953,8853,96591,5003,965
2024-10-083,9453,9803,9203,93581,3003,935
2024-10-074,0204,0303,9653,98090,8003,980
2024-10-044,0004,0003,9103,91067,7003,910
2024-10-033,9804,0203,9554,00081,4004,000
2024-10-023,9553,9803,8903,91081,8003,910
2024-10-014,0154,0253,9554,02585,6004,025
2024-09-303,9254,0003,9153,98086,7003,980
2024-09-274,0354,0754,0104,05079,7004,050
2024-09-263,9604,0403,9504,035110,5004,035
2024-09-253,8403,9403,8203,91062,6003,910
2024-09-243,9103,9103,8453,86561,4003,865
2024-09-203,7953,9103,7953,860111,4003,860
2024-09-193,7553,7753,7253,75061,7003,750
2024-09-183,6953,7203,6603,70081,9003,700
2024-09-173,6653,6903,6003,65069,1003,650
2024-09-133,7103,7153,6403,66573,9003,665
2024-09-123,7353,7403,6703,70076,6003,700
2024-09-113,6603,7253,5953,62071,5003,620
2024-09-103,6853,6953,6053,67095,8003,670
2024-09-093,5953,6703,5653,66072,7003,660
2024-09-063,8053,8203,6953,73579,8003,735
2024-09-053,7803,8253,7603,78566,0003,785
2024-09-043,8503,8753,8003,83099,2003,830
2024-09-033,9904,0453,9604,00074,3004,000
2024-09-023,9754,0053,9503,95568,1003,955
2024-08-303,9453,9953,9153,95572,8003,955
2024-08-293,9304,0053,9153,94584,7003,945
2024-08-283,8953,9403,8153,93065,4003,930
2024-08-273,9003,9103,8553,88073,3003,880
2024-08-263,9803,9803,9153,92570,3003,925
2024-08-234,0754,0753,9603,98058,8003,980
2024-08-224,0854,1304,0554,090100,5004,090
2024-08-214,0254,1004,0204,09089,5004,090
2024-08-204,0354,1204,0054,08588,6004,085
2024-08-194,0104,1103,9954,005110,2004,005
2024-08-163,9604,0303,9404,005123,9004,005
2024-08-153,8953,9153,8603,89089,6003,890
2024-08-143,9003,9003,7903,865127,6003,865
2024-08-133,8503,8603,7503,845291,2003,845
2024-08-093,8103,9253,7103,790285,5003,790
2024-08-084,0604,0603,6153,700461,0003,700
2024-08-073,5453,6203,4753,570313,5003,570
2024-08-063,4803,6753,4303,545181,3003,545
2024-08-053,4403,4703,1403,205346,7003,205
2024-08-023,7153,7403,6203,645262,5003,645
2024-08-013,9203,9603,7703,845220,0003,845
2024-07-313,7253,9053,7253,905136,0003,905
2024-07-303,7353,7703,6953,75570,1003,755
2024-07-293,7003,7603,6953,73577,0003,735
2024-07-263,6453,7003,6353,67090,8003,670
2024-07-253,7003,7053,6153,645168,1003,645
2024-07-243,7903,8153,7403,745123,8003,745
2024-07-233,8403,8803,7803,79568,2003,795
2024-07-223,8853,9003,8303,83063,8003,830
2024-07-193,9303,9503,8653,870127,7003,870
2024-07-184,0004,0203,9053,955139,9003,955
2024-07-174,2004,2204,0904,105119,7004,105
2024-07-164,1054,1954,0854,160104,1004,160
2024-07-124,0104,0854,0004,05599,6004,055
2024-07-114,0754,0803,9954,04580,9004,045
2024-07-104,0054,0403,9604,01090,9004,010
2024-07-093,9504,0303,9103,990142,5003,990
2024-07-084,0054,0153,9403,96090,0003,960
2024-07-054,0204,0553,9954,02578,0004,025
2024-07-044,0204,0353,9604,035163,6004,035
2024-07-033,9804,0503,9354,020138,1004,020
2024-07-024,0204,0303,9353,980175,1003,980
2024-07-014,1004,1104,0254,04582,9004,045
2024-06-284,1504,1554,0904,090100,8004,090
2024-06-274,1804,1954,1254,15086,0004,150
2024-06-264,1154,2254,1104,200110,3004,200
2024-06-254,0704,1004,0354,100104,9004,100
2024-06-244,0304,0804,0104,065104,9004,065
2024-06-214,0304,0754,0054,020249,8004,020
2024-06-203,9854,0303,9103,980376,5003,980
2024-06-193,7553,8103,7453,775139,2003,775
2024-06-183,8103,8453,7453,770124,4003,770
2024-06-173,8453,8703,8003,80065,0003,800
2024-06-143,8953,9753,8853,940124,1003,940
2024-06-133,8953,9553,8653,905154,7003,905
2024-06-123,8753,8903,8303,85071,1003,850
2024-06-113,8353,9053,8353,87078,8003,870
2024-06-103,8403,8903,8253,86570,7003,865
2024-06-073,8003,8553,8003,84568,6003,845
2024-06-063,8503,8653,8003,80056,9003,800
2024-06-053,7553,8453,7503,80577,3003,805
2024-06-043,7303,7703,7153,755108,4003,755
2024-06-033,8503,8503,7453,750118,9003,750
2024-05-313,8303,8803,8003,845130,1003,845
2024-05-303,8153,8703,7853,830124,1003,830
2024-05-293,9554,0153,8903,915136,6003,915
2024-05-283,9203,9203,8553,895102,4003,895
2024-05-274,0004,0103,8803,920104,7003,920
2024-05-243,9554,0103,9353,950109,4003,950
2024-05-233,9354,0053,9053,975147,4003,975
2024-05-223,9003,9153,8503,86585,0003,865
2024-05-213,9704,0003,9153,925104,9003,925
2024-05-203,8903,9753,8603,90583,8003,905
2024-05-173,8003,8953,7753,850118,9003,850
2024-05-163,7753,8553,7503,800117,2003,800
2024-05-153,7303,8153,7053,705156,9003,705
2024-05-143,8753,8853,6703,705224,6003,705
2024-05-133,9503,9653,7803,915383,6003,915
2024-05-104,2004,2354,1404,190163,2004,190
2024-05-094,1354,2604,1154,20586,2004,205
2024-05-084,1304,2054,1104,160147,0004,160
2024-05-074,0504,1304,0454,09096,6004,090
2024-05-024,0854,0904,0004,05098,6004,050
2024-05-014,0004,0903,9854,040111,9004,040
2024-04-304,0104,0703,9704,070168,1004,070
2024-04-263,9504,0403,9154,010201,7004,010
2024-04-254,0454,0453,9403,950142,8003,950
2024-04-244,0554,1504,0404,095124,9004,095
2024-04-234,0904,1103,9904,025115,6004,025
2024-04-224,1204,1454,0054,045136,7004,045
2024-04-194,2304,2504,0704,120124,8004,120
2024-04-184,2204,3504,2054,315109,1004,315
2024-04-174,2304,3304,2254,270123,5004,270
2024-04-164,1854,2454,1554,190103,4004,190
2024-04-154,1804,2454,1804,23086,3004,230
2024-04-124,3704,3754,2954,300106,4004,300
2024-04-114,2454,3354,2454,330140,3004,330
2024-04-104,2754,3054,2104,225113,0004,225
2024-04-094,2504,2754,1704,275186,1004,275
2024-04-084,2954,3054,1854,230116,7004,230
2024-04-054,3154,3754,2204,255237,0004,255
2024-04-044,4054,5504,3754,420134,6004,420
2024-04-034,4054,4154,3104,345113,8004,345
2024-04-024,4504,5004,3954,415154,8004,415
2024-04-014,6154,6904,4654,48080,6004,480
2024-03-294,6204,6604,5254,605122,9004,605
2024-03-284,6504,6854,5354,595159,7004,595
2024-03-274,7604,7704,6954,710137,4004,710
2024-03-264,8054,8554,7204,755150,3004,755
2024-03-254,9755,0404,8704,875115,3004,875
2024-03-224,9004,9904,8304,95584,3004,955
2024-03-215,0705,1004,9404,950137,1004,950
2024-03-194,9705,0504,9555,000108,8005,000
2024-03-184,8505,0804,8505,07088,3005,070
2024-03-154,8154,8554,7804,835150,9004,835
2024-03-144,9705,0104,8754,875104,1004,875
2024-03-135,0105,2605,0005,000251,2005,000
2024-03-124,6954,8954,6804,88081,1004,880
2024-03-114,6254,7604,6254,750106,1004,750
2024-03-084,7804,7904,5804,695302,7004,695
2024-03-075,2005,2404,8504,850162,6004,850
2024-03-065,1505,1805,0905,180101,3005,180
2024-03-055,0205,2005,0005,17092,8005,170
2024-03-045,2005,2005,0405,060164,8005,060
2024-03-014,8504,9504,8004,94078,5004,940
2024-02-294,7804,8804,7654,84089,9004,840
2024-02-284,8454,8954,8204,82088,3004,820
2024-02-274,8754,9154,8104,84097,6004,840
2024-02-264,8554,9454,8354,875111,1004,875
2024-02-224,7954,7954,6854,77584,9004,775
2024-02-214,6004,6504,5554,55547,4004,555
2024-02-204,6654,6654,5354,60561,8004,605
2024-02-194,7054,7204,6254,66547,4004,665
2024-02-164,7004,7704,6204,700100,4004,700
2024-02-154,7804,7904,6204,655101,3004,655
2024-02-144,6054,7604,5604,76087,1004,760
2024-02-134,5104,6404,5104,62565,5004,625
2024-02-094,5854,5854,4704,49067,8004,490
2024-02-084,5504,5754,4754,55599,1004,555
2024-02-074,5954,6604,5504,59092,7004,590
2024-02-064,7154,7154,6304,64575,1004,645
2024-02-054,6304,7354,5654,715234,5004,715
2024-02-024,3804,5804,3804,560185,4004,560
2024-02-014,2554,4404,2554,340301,8004,340
2024-01-314,1304,1954,1304,185134,6004,185
2024-01-304,2554,2554,1804,24093,1004,240
2024-01-294,2304,2554,1404,250115,0004,250
2024-01-264,3054,3204,1804,20071,7004,200
2024-01-254,2404,4254,2404,395133,1004,395
2024-01-244,2254,2604,1954,230106,9004,230
2024-01-234,4104,4354,3354,36073,9004,360
2024-01-224,3254,4204,3004,41564,8004,415
2024-01-194,1754,2754,1704,23078,7004,230
2024-01-184,1604,1904,1054,10555,8004,105
2024-01-174,2954,3254,1304,16091,8004,160
2024-01-164,5104,5104,2654,26555,5004,265
2024-01-154,4754,5404,4404,53080,0004,530
2024-01-124,4654,4904,4004,475102,9004,475
2024-01-114,4354,4654,3904,44087,8004,440
2024-01-104,3004,4704,3004,425138,3004,425
2024-01-094,1504,3604,1504,315104,4004,315
2024-01-054,1804,2004,0704,11049,5004,110
2024-01-044,1654,1654,0854,15052,3004,150

分割・併合履歴 : [2014-09-26]1株→5株