4368 扶桑化学工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-283,2053,2253,1203,17595,7003,175
2022-09-273,1803,1903,1253,180245,9003,180
2022-09-263,3453,3453,1903,195221,1003,195
2022-09-223,3903,4103,3803,40565,6003,405
2022-09-213,4103,4453,3903,430115,5003,430
2022-09-203,5103,5653,4353,460262,0003,460
2022-09-163,3853,4053,3703,380111,6003,380
2022-09-153,4153,4253,3903,42560,6003,425
2022-09-143,4003,4603,4003,41089,6003,410
2022-09-133,4953,4953,4503,48536,5003,485
2022-09-123,5103,5153,4753,47533,2003,475
2022-09-093,4503,4753,4353,47568,6003,475
2022-09-083,4803,4803,4253,44563,5003,445
2022-09-073,4103,4253,3803,42085,5003,420
2022-09-063,4403,4603,4053,44050,1003,440
2022-09-053,3903,4303,3703,42560,7003,425
2022-09-023,4803,4803,4103,42071,1003,420
2022-09-013,4853,5003,4603,47568,0003,475
2022-08-313,4553,5453,4403,54092,6003,540
2022-08-303,4753,5153,4553,48556,2003,485
2022-08-293,3803,4453,3703,44581,2003,445
2022-08-263,5103,5253,4753,48039,5003,480
2022-08-253,4203,4753,3953,45563,6003,455
2022-08-243,4203,4303,3953,42059,5003,420
2022-08-233,4103,4353,4003,42042,5003,420
2022-08-223,4653,4703,4403,46547,0003,465
2022-08-193,5503,5503,5053,51036,3003,510
2022-08-183,5153,5153,4653,51579,3003,515
2022-08-173,5903,6203,5503,56064,8003,560
2022-08-163,7203,7203,6003,60582,6003,605
2022-08-153,6453,6903,6353,68550,3003,685
2022-08-123,5853,5953,5353,58591,4003,585
2022-08-103,5153,5353,4503,50080,0003,500
2022-08-093,5953,6203,5353,55570,6003,555
2022-08-083,6553,6753,5803,605104,9003,605
2022-08-053,6403,7103,5953,690110,9003,690
2022-08-043,6603,6753,6003,630143,6003,630
2022-08-033,5053,5953,4703,565179,2003,565
2022-08-023,4253,4453,3753,420151,6003,420
2022-08-013,5553,5853,4753,475159,6003,475
2022-07-293,4503,4753,3853,39560,5003,395
2022-07-283,4253,4603,3953,43075,7003,430
2022-07-273,3903,4053,3503,405108,7003,405
2022-07-263,4453,5153,4353,45074,6003,450
2022-07-253,4953,4953,4053,450121,7003,450
2022-07-223,5053,5203,4653,51043,2003,510
2022-07-213,4603,5253,4403,52048,0003,520
2022-07-203,4403,4953,4153,48066,9003,480
2022-07-193,3403,3703,3003,37057,3003,370
2022-07-153,3603,3653,2953,34079,3003,340
2022-07-143,3403,3753,3253,37555,8003,375
2022-07-133,3853,4153,3603,38524,0003,385
2022-07-123,5153,5153,3503,37559,7003,375
2022-07-113,5803,5903,5003,52034,7003,520
2022-07-083,4753,5603,4753,48075,3003,480
2022-07-073,4003,4603,3703,44028,8003,440
2022-07-063,4053,4453,3653,37533,7003,375
2022-07-053,4403,4703,3553,39554,7003,395
2022-07-043,3953,4603,3603,40043,8003,400
2022-07-013,5003,5303,3153,355190,8003,355
2022-06-303,6203,6253,5353,55072,7003,550
2022-06-293,6503,6853,6203,665114,6003,665
2022-06-283,6653,6803,6253,65537,4003,655
2022-06-273,5703,6503,5703,65073,1003,650
2022-06-243,5003,5853,4853,57066,2003,570
2022-06-233,5003,5153,4203,44572,4003,445
2022-06-223,6003,6103,5153,51543,0003,515
2022-06-213,5003,5753,4703,54042,4003,540
2022-06-203,5353,5353,4253,43067,3003,430
2022-06-173,5253,5253,4803,52091,4003,520
2022-06-163,6803,7053,5953,60556,9003,605
2022-06-153,6603,6903,6203,62057,4003,620
2022-06-143,6403,7003,6303,68061,4003,680
2022-06-133,7553,7653,7203,72062,4003,720
2022-06-103,9503,9653,8803,880108,3003,880
2022-06-094,0054,0353,9353,99571,3003,995
2022-06-084,0104,0904,0004,07554,7004,075
2022-06-074,0254,0253,9603,97032,1003,970
2022-06-063,9404,0153,9204,01053,6004,010
2022-06-033,9453,9753,9203,95539,9003,955
2022-06-023,9203,9353,8653,91531,2003,915
2022-06-013,8703,9403,8703,92532,4003,925
2022-05-313,9003,9303,8353,85066,9003,850
2022-05-303,8453,9603,8303,915179,0003,915
2022-05-273,8053,8703,7503,780101,3003,780
2022-05-263,6653,7253,6303,66563,0003,665
2022-05-253,6803,6953,6303,65573,4003,655
2022-05-243,7503,7653,6853,70039,4003,700
2022-05-233,8103,8353,7753,79529,8003,795
2022-05-203,7353,7953,7203,77527,8003,775
2022-05-193,7003,7503,6853,73537,5003,735
2022-05-183,8253,8653,7753,84044,0003,840
2022-05-173,7453,8153,7353,81028,3003,810
2022-05-163,8303,8803,7803,79566,0003,795
2022-05-133,6653,7803,6553,76538,5003,765
2022-05-123,8653,8653,7103,71535,8003,715
2022-05-113,7153,8903,7003,86593,2003,865
2022-05-103,7703,8803,6303,760152,3003,760
2022-05-093,8403,8703,7503,77072,0003,770
2022-05-063,7803,8703,7553,84580,0003,845
2022-05-023,8453,8653,7403,76045,9003,760
2022-04-283,7303,8553,7153,84060,5003,840
2022-04-273,6503,6903,6153,670117,4003,670
2022-04-263,7703,7703,6853,72056,4003,720
2022-04-253,7503,7503,7003,71071,3003,710
2022-04-223,8853,9053,8053,83557,8003,835
2022-04-213,8153,9403,8053,93556,6003,935
2022-04-203,8603,8603,7853,80541,7003,805
2022-04-193,8453,8803,8203,83038,5003,830
2022-04-183,9203,9253,7853,81064,1003,810
2022-04-153,9503,9553,9153,92530,8003,925
2022-04-144,0104,0453,9803,99518,2003,995
2022-04-133,9254,0003,9053,99059,3003,990
2022-04-123,9703,9903,9253,94059,6003,940
2022-04-114,0004,0503,9653,98550,1003,985
2022-04-083,9704,0303,9204,00573,3004,005
2022-04-074,0004,0403,9203,96072,3003,960
2022-04-064,1954,1954,0504,06568,6004,065
2022-04-054,3304,3704,2354,26572,9004,265
2022-04-044,2804,3304,2304,280120,3004,280
2022-04-014,3004,4104,2254,350107,4004,350
2022-03-314,4554,5354,4254,51098,4004,510
2022-03-304,4454,5154,4054,51094,3004,510
2022-03-294,3304,4104,2904,40562,0004,405
2022-03-284,3104,3604,2704,31060,0004,310
2022-03-254,2604,2954,2204,26553,5004,265
2022-03-244,2104,2454,1304,24555,7004,245
2022-03-234,1454,2704,1054,225102,6004,225
2022-03-224,2204,3254,1104,14568,0004,145
2022-03-184,0354,1754,0254,17090,7004,170
2022-03-174,0604,1604,0354,09090,4004,090
2022-03-163,9553,9653,8803,92063,4003,920
2022-03-153,8453,9553,8303,91052,8003,910
2022-03-143,8803,8953,8403,84554,6003,845
2022-03-113,9704,0003,8553,87058,6003,870
2022-03-104,0854,1304,0404,07585,3004,075
2022-03-093,9103,9703,8503,87556,0003,875
2022-03-083,8954,0053,8753,91072,0003,910
2022-03-074,1454,2153,9353,955130,8003,955
2022-03-044,4504,4504,2204,24075,2004,240
2022-03-034,4654,5204,4354,46050,2004,460
2022-03-024,4354,6204,4354,49073,4004,490
2022-03-014,6154,6304,5354,57561,4004,575
2022-02-284,5454,6204,5154,61576,2004,615
2022-02-254,5154,5654,4604,56581,6004,565
2022-02-244,5004,6154,4804,54574,7004,545
2022-02-224,4154,5454,3904,51556,8004,515
2022-02-214,5004,5354,4204,48031,5004,480
2022-02-184,6604,6854,6154,63033,4004,630
2022-02-174,7554,7554,6454,69543,1004,695
2022-02-164,6604,8104,6604,79531,0004,795
2022-02-154,6704,7104,6104,64553,8004,645
2022-02-144,7254,7254,6354,67056,1004,670
2022-02-104,8754,8904,7254,76037,1004,760
2022-02-094,7604,8504,7304,84045,2004,840
2022-02-084,7054,7904,6954,72560,6004,725
2022-02-074,7454,8104,7054,73583,7004,735
2022-02-044,6154,7704,5954,74573,9004,745
2022-02-034,6804,6954,5154,560118,9004,560
2022-02-024,7704,8304,7204,750155,7004,750
2022-02-014,8805,0004,7654,765207,9004,765
2022-01-314,4404,4854,3304,46091,1004,460
2022-01-284,3104,4654,2554,455106,5004,455
2022-01-274,3404,3904,1454,18058,4004,180
2022-01-264,3154,4054,2654,36043,2004,360
2022-01-254,5254,5254,3004,36569,0004,365
2022-01-244,4004,5354,3704,52529,6004,525
2022-01-214,5004,5004,3554,42556,4004,425
2022-01-204,4704,5954,4504,54541,0004,545
2022-01-194,5554,5804,4454,47042,8004,470
2022-01-184,7654,7704,6004,60530,3004,605
2022-01-174,7004,7604,7004,73524,5004,735
2022-01-144,7004,7204,6404,69537,5004,695
2022-01-134,7554,7854,6954,71030,3004,710
2022-01-124,6054,7754,6054,75054,3004,750
2022-01-114,5404,5604,4804,55049,8004,550
2022-01-074,6754,6754,5404,57551,4004,575
2022-01-064,7704,7754,6254,62551,2004,625
2022-01-054,8454,9254,8454,87034,0004,870
2022-01-044,9254,9354,8154,91041,6004,910

分割・併合履歴 : [2014-09-26]1株→5株