4368 扶桑化学工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-07-303,9803,9803,9103,93568,4003,935
2021-07-293,9904,0103,9604,01034,2004,010
2021-07-283,9453,9953,9203,96543,4003,965
2021-07-274,0254,0253,9553,975110,0003,975
2021-07-263,8453,9253,8453,91562,4003,915
2021-07-213,8053,8353,7703,80076,3003,800
2021-07-203,7703,8103,7453,780111,3003,780
2021-07-193,9153,9153,8053,84080,9003,840
2021-07-163,8903,9753,8503,940135,4003,940
2021-07-154,0404,0453,9253,960159,4003,960
2021-07-144,1154,1604,0854,100126,1004,100
2021-07-134,2654,3454,2254,25555,9004,255
2021-07-124,3104,3254,2554,25572,1004,255
2021-07-094,1804,2654,1504,26083,0004,260
2021-07-084,2504,2504,1904,20077,4004,200
2021-07-074,2004,2704,1704,18574,2004,185
2021-07-064,1504,2304,1204,21559,0004,215
2021-07-054,1304,2154,1104,15035,9004,150
2021-07-024,1404,1504,1004,13532,4004,135
2021-07-014,1254,1304,0754,11533,0004,115
2021-06-304,1154,1404,1004,10044,0004,100
2021-06-294,1554,1704,0854,09534,6004,095
2021-06-284,1604,2004,1404,15044,4004,150
2021-06-254,1504,2054,1404,18545,5004,185
2021-06-244,1204,1454,0704,10523,9004,105
2021-06-234,1204,1904,0954,12565,2004,125
2021-06-224,0304,0803,9954,05587,6004,055
2021-06-214,0004,0103,9453,97046,9003,970
2021-06-184,2004,2204,0654,07066,4004,070
2021-06-174,1104,1454,1004,13022,4004,130
2021-06-164,0954,1554,0804,11540,6004,115
2021-06-154,1204,1454,0254,08057,5004,080
2021-06-144,1004,1554,0604,12048,5004,120
2021-06-114,0404,0854,0204,07031,9004,070
2021-06-104,0154,0453,9954,03022,4004,030
2021-06-094,0354,0704,0154,04029,4004,040
2021-06-083,9654,0603,9654,04046,4004,040
2021-06-073,9453,9903,9303,95542,9003,955
2021-06-043,8953,9303,8553,89551,7003,895
2021-06-033,8703,9303,8703,92563,8003,925
2021-06-023,9203,9703,8503,91072,2003,910
2021-06-013,9403,9603,9153,95531,0003,955
2021-05-313,9703,9703,9253,93050,9003,930
2021-05-283,9503,9653,9253,95551,5003,955
2021-05-273,9403,9753,8953,89565,9003,895
2021-05-263,9553,9703,9203,95046,2003,950
2021-05-254,0004,0253,9154,00063,1004,000
2021-05-243,9504,0103,9503,97030,4003,970
2021-05-213,9003,9703,8803,96056,3003,960
2021-05-203,7953,9053,7953,89547,2003,895
2021-05-193,8503,8503,7653,79568,6003,795
2021-05-183,8503,8953,8103,88093,3003,880
2021-05-174,0254,0553,8503,89569,0003,895
2021-05-144,0004,0253,9553,96575,8003,965
2021-05-134,0004,0303,9503,95561,7003,955
2021-05-124,1204,1604,0404,07078,0004,070
2021-05-114,3004,3004,0954,120115,8004,120
2021-05-104,0704,3004,0554,280194,4004,280
2021-05-074,0504,0503,9954,00070,7004,000
2021-05-063,9553,9953,9503,98041,3003,980
2021-04-303,9153,9703,9053,94063,1003,940
2021-04-284,0304,0303,9053,91563,2003,915
2021-04-274,0804,0854,0054,00550,8004,005
2021-04-264,0004,0554,0004,03568,3004,035
2021-04-234,0854,1004,0404,05038,4004,050
2021-04-224,0804,1254,0554,12555,2004,125
2021-04-214,0004,0703,9904,01061,2004,010
2021-04-204,1454,1754,0804,10086,8004,100
2021-04-194,2004,2654,1954,22032,7004,220
2021-04-164,2354,3354,2154,24043,2004,240
2021-04-154,1754,2454,1754,23538,5004,235
2021-04-144,2004,2454,1754,24563,6004,245
2021-04-134,2754,3254,2354,25573,0004,255
2021-04-124,4304,4354,3104,34599,5004,345
2021-04-094,3804,4354,3354,34090,9004,340
2021-04-084,3504,3904,3004,335107,0004,335
2021-04-074,1754,3454,1704,34598,7004,345
2021-04-064,1904,2604,1654,19099,4004,190
2021-04-054,1804,2454,1404,16062,8004,160
2021-04-024,1504,2154,0804,19556,2004,195
2021-04-014,0804,1504,0554,09536,4004,095
2021-03-314,0154,1003,9804,06569,2004,065
2021-03-304,0854,0854,0154,06056,1004,060
2021-03-294,0604,0954,0304,09582,4004,095
2021-03-263,9654,0103,9453,99068,5003,990
2021-03-253,9753,9903,8953,92053,2003,920
2021-03-243,9153,9753,8903,930107,6003,930
2021-03-233,9954,0403,9703,97055,9003,970
2021-03-224,0304,0653,9454,020153,7004,020
2021-03-194,1404,1904,0804,09585,3004,095
2021-03-184,1754,2254,1054,22590,6004,225
2021-03-174,0554,1904,0304,160115,8004,160
2021-03-164,0354,0704,0304,06559,0004,065
2021-03-153,9804,0553,9704,05080,4004,050
2021-03-123,8603,9603,8553,95591,1003,955
2021-03-113,8253,8553,7703,85554,3003,855
2021-03-103,8003,8103,7353,79563,8003,795
2021-03-093,8403,8403,7353,79552,1003,795
2021-03-083,9253,9253,8103,81557,6003,815
2021-03-053,9453,9453,7703,83577,0003,835
2021-03-043,8853,9203,8103,88070,6003,880
2021-03-033,9903,9903,8903,92561,5003,925
2021-03-024,0004,0603,9603,995102,6003,995
2021-03-013,9253,9753,9053,970101,1003,970
2021-02-263,8853,8953,8253,830117,0003,830
2021-02-253,9353,9653,9103,950118,0003,950
2021-02-243,9053,9503,8853,935156,0003,935
2021-02-223,9803,9953,9453,97086,1003,970
2021-02-193,9153,9903,9153,97591,3003,975
2021-02-183,9204,0203,9203,965182,8003,965
2021-02-173,9203,9953,9053,980217,4003,980
2021-02-163,7453,8753,7303,860167,2003,860
2021-02-153,7203,7603,6553,74591,3003,745
2021-02-123,6803,7203,6153,69597,8003,695
2021-02-103,6953,7203,6403,67092,8003,670
2021-02-093,6503,7253,5903,705138,0003,705
2021-02-083,6303,6653,6053,625126,1003,625
2021-02-053,6853,6953,6303,65082,3003,650
2021-02-043,7303,7553,6103,675194,9003,675
2021-02-033,8603,9453,7703,800193,2003,800
2021-02-023,9153,9553,7903,795275,1003,795
2021-02-013,6353,6953,5953,605115,3003,605
2021-01-293,7203,7603,6553,705126,7003,705
2021-01-283,7053,7803,6653,680642,0003,680
2021-01-273,9003,9153,7953,820215,4003,820
2021-01-263,9203,9903,8853,900169,5003,900
2021-01-253,9703,9903,8953,925173,8003,925
2021-01-224,0254,0353,9103,925260,4003,925
2021-01-214,2004,2204,0654,085275,3004,085
2021-01-204,2454,2604,1454,150229,0004,150
2021-01-194,1554,2504,1254,230232,6004,230
2021-01-184,0804,1454,0304,130175,2004,130
2021-01-154,1254,2504,0554,080394,9004,080
2021-01-143,9504,1253,9203,985350,5003,985
2021-01-133,7553,8453,7403,820157,2003,820
2021-01-123,6703,7703,6453,735171,6003,735
2021-01-083,6253,7203,6003,70570,4003,705
2021-01-073,6503,7053,6453,65096,1003,650
2021-01-063,6403,7103,6003,665102,5003,665
2021-01-053,5453,6153,5203,60567,3003,605
2021-01-043,6603,6703,5353,555150,9003,555

分割・併合履歴 : [2014-09-26]1株→5株