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
2023-02-033,5803,6503,5703,625111,0003,625
2023-02-023,7453,7503,5603,580146,6003,580
2023-02-013,7253,7403,5903,650300,3003,650
2023-01-313,6753,7253,6553,670108,6003,670
2023-01-303,6753,6853,6503,67566,2003,675
2023-01-273,6503,7253,6503,69585,0003,695
2023-01-263,6403,6753,6303,66045,4003,660
2023-01-253,6453,7003,6103,65573,9003,655
2023-01-243,5953,6703,5853,66093,7003,660
2023-01-233,4903,5353,4653,52555,7003,525
2023-01-203,4403,4603,4303,43533,7003,435
2023-01-193,4353,4553,4203,42023,9003,420
2023-01-183,4153,4853,3953,43542,7003,435
2023-01-173,3253,4403,3253,41547,5003,415
2023-01-163,3953,4053,3203,32580,9003,325
2023-01-133,4253,4803,4253,46065,9003,460
2023-01-123,4903,5053,4653,47046,2003,470
2023-01-113,4853,5153,4753,50042,0003,500
2023-01-103,4553,4703,4203,45076,6003,450
2023-01-063,4003,4203,3903,42039,1003,420
2023-01-053,3453,4153,3453,40045,9003,400
2023-01-043,3753,3903,3403,36553,9003,365

分割・併合履歴 : [2014-09-26]1株→5株