4368 扶桑化学工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-013,4753,5703,4603,545102,9003,545
2020-11-303,5703,5703,4503,455115,3003,455
2020-11-273,4703,5903,4553,550128,8003,550
2020-11-263,4453,4753,3853,46586,8003,465
2020-11-253,3803,4503,3603,40084,6003,400
2020-11-243,3553,4053,3103,34097,0003,340
2020-11-203,2253,3553,2253,29574,9003,295
2020-11-193,2253,3003,2253,28069,9003,280
2020-11-183,2203,3303,2203,25580,9003,255
2020-11-173,3153,3303,2303,23577,1003,235
2020-11-163,2603,2703,2053,25082,5003,250
2020-11-133,2403,2403,1503,19094,4003,190
2020-11-123,3003,3003,2153,245122,4003,245
2020-11-113,3303,3803,2753,295121,0003,295
2020-11-103,3003,4353,2603,370211,9003,370
2020-11-093,4053,4053,2853,300101,4003,300
2020-11-063,3053,3653,2803,350111,9003,350
2020-11-053,3653,3653,2753,305100,7003,305
2020-11-043,3853,4003,2953,335142,2003,335
2020-11-023,4253,4603,2903,380191,5003,380
2020-10-303,6553,6553,5403,565104,6003,565
2020-10-293,6303,6753,6103,67577,8003,675
2020-10-283,6203,6753,5953,63082,6003,630
2020-10-273,6853,7103,6053,69070,4003,690
2020-10-263,7253,7703,7003,72063,5003,720
2020-10-233,8003,8153,7753,79565,7003,795
2020-10-223,8453,8453,7653,80038,9003,800
2020-10-213,8153,8653,8103,82550,9003,825
2020-10-203,8003,8403,7903,80544,6003,805
2020-10-193,7303,8003,7053,79048,8003,790
2020-10-163,7353,7853,7253,74557,1003,745
2020-10-153,7953,7953,7003,71039,5003,710
2020-10-143,8303,8953,7803,80079,8003,800
2020-10-133,7053,7853,6903,76049,6003,760
2020-10-123,7453,7553,6603,68558,9003,685
2020-10-093,6753,6953,6403,67566,6003,675
2020-10-083,6653,7353,6203,700106,7003,700
2020-10-073,5753,6503,5703,62593,7003,625
2020-10-063,6403,6553,5753,62563,4003,625
2020-10-053,7303,7853,6203,64571,2003,645
2020-10-023,6903,7353,6603,69585,6003,695
2020-09-303,7603,8153,7103,72592,9003,725
2020-09-293,7153,7853,6703,76080,5003,760
2020-09-283,7703,7803,7003,76594,9003,765
2020-09-253,6653,7703,6653,72097,8003,720
2020-09-243,6853,7003,6103,65080,8003,650
2020-09-233,6503,7053,6103,64073,0003,640
2020-09-183,6703,7153,6303,71573,1003,715
2020-09-173,6253,6703,5653,65574,4003,655
2020-09-163,5853,6253,5703,61064,9003,610
2020-09-153,5803,5953,4903,54043,7003,540
2020-09-143,5903,5903,4903,57057,6003,570
2020-09-113,5203,5453,4653,54565,9003,545
2020-09-103,5103,5803,5003,51569,1003,515
2020-09-093,4903,5103,4303,50084,3003,500
2020-09-083,5853,6053,5003,55553,1003,555
2020-09-073,5403,5753,4803,55059,7003,550
2020-09-043,5503,6103,5203,54061,7003,540
2020-09-033,6053,6703,5853,605136,7003,605
2020-09-023,5853,6403,5403,58562,0003,585
2020-09-013,5253,5853,5103,56555,9003,565
2020-08-313,5453,6503,5453,58561,4003,585
2020-08-283,6003,6303,4903,54068,4003,540
2020-08-273,6553,6553,5653,62544,7003,625
2020-08-263,6303,6753,5803,64057,2003,640
2020-08-253,6653,6953,5903,66046,7003,660
2020-08-243,5303,6353,5253,61081,3003,610
2020-08-213,5703,6053,5153,57059,1003,570
2020-08-203,6303,6503,5503,57064,4003,570
2020-08-193,7403,7453,6803,68044,6003,680
2020-08-183,7253,7803,7103,74054,8003,740
2020-08-173,7803,8203,7053,73561,0003,735
2020-08-143,8853,9003,8303,83034,8003,830
2020-08-133,7903,8703,7603,85065,7003,850
2020-08-123,8303,8903,7503,775105,1003,775
2020-08-113,8353,8403,7603,83593,3003,835
2020-08-073,9053,9303,7503,80597,8003,805
2020-08-064,0504,0503,9053,96585,6003,965
2020-08-053,8953,9753,8653,96573,2003,965
2020-08-043,8453,9703,8353,96584,9003,965
2020-08-033,9754,1403,9754,04555,1004,045
2020-07-314,1004,1053,9304,04560,6004,045
2020-07-304,0604,1804,0604,17049,4004,170
2020-07-294,1754,1804,0904,10533,4004,105
2020-07-284,1954,2704,1604,17556,8004,175
2020-07-274,1404,2204,0904,22045,7004,220
2020-07-224,2004,2204,1554,17544,9004,175
2020-07-214,1504,2204,1404,20058,2004,200
2020-07-204,0754,1504,0404,14541,1004,145
2020-07-174,0854,1254,0004,05549,2004,055
2020-07-164,1604,1704,0504,08599,0004,085
2020-07-154,2154,3004,1154,260152,4004,260
2020-07-144,2004,3904,1604,225153,2004,225
2020-07-134,0054,2153,9604,200158,9004,200
2020-07-103,9204,0303,9003,90094,7003,900
2020-07-093,8853,9603,8153,88561,9003,885
2020-07-083,9304,0253,8853,88591,3003,885
2020-07-073,9403,9703,9053,93545,1003,935
2020-07-063,9103,9353,8753,90534,4003,905
2020-07-033,7853,8903,7853,88042,4003,880
2020-07-023,8803,8803,7553,78551,7003,785
2020-07-013,9553,9653,8253,83048,9003,830
2020-06-303,9503,9803,8903,930137,0003,930
2020-06-293,8503,9153,7453,87074,2003,870
2020-06-263,8303,9153,8303,89082,5003,890
2020-06-253,7553,8303,7503,78559,0003,785
2020-06-243,7753,8203,7353,800123,9003,800
2020-06-233,7803,9353,7653,885108,5003,885
2020-06-223,7903,8253,7453,815137,5003,815
2020-06-193,7803,9053,7803,855116,9003,855
2020-06-183,8853,9403,8453,92056,2003,920
2020-06-173,8653,9553,8503,88072,1003,880
2020-06-163,8003,9703,7503,935110,4003,935
2020-06-153,7753,8403,7453,745112,6003,745
2020-06-123,7403,8553,7303,835100,5003,835
2020-06-113,9204,0203,8853,97094,9003,970
2020-06-103,8603,9503,8153,92083,9003,920
2020-06-093,7853,8853,7503,86583,6003,865
2020-06-083,7503,7853,6453,785170,8003,785
2020-06-053,8553,8553,6853,740178,6003,740
2020-06-044,0504,0503,8803,89081,5003,890
2020-06-034,0504,0603,9654,00090,0004,000
2020-06-024,0004,0453,9654,040163,5004,040
2020-06-013,9454,0053,8853,98579,5003,985
2020-05-293,8354,0203,8204,015144,9004,015
2020-05-283,9303,9303,7303,835124,1003,835
2020-05-273,9203,9503,8353,93078,3003,930
2020-05-263,9903,9903,8803,95085,2003,950
2020-05-253,7803,8853,7753,87539,0003,875
2020-05-223,7503,8103,7153,77551,5003,775
2020-05-213,9704,0353,7803,800113,7003,800
2020-05-203,6803,8603,6753,830107,3003,830
2020-05-193,7403,7753,6253,695101,8003,695
2020-05-183,6753,7203,6253,72086,9003,720
2020-05-153,5003,7403,5003,680166,7003,680
2020-05-143,4403,4953,4403,460114,9003,460
2020-05-133,3803,4853,3603,485137,1003,485
2020-05-123,4303,4353,3803,430100,5003,430
2020-05-113,3203,5203,3203,430208,8003,430
2020-05-083,2153,2203,1403,17047,7003,170
2020-05-073,1403,1603,1003,16053,4003,160
2020-05-013,2003,2103,1503,16540,8003,165
2020-04-303,2503,2603,1403,210106,0003,210
2020-04-283,1503,2253,1303,21564,0003,215
2020-04-273,1903,2053,1403,15038,1003,150
2020-04-243,1953,1953,1003,19048,1003,190
2020-04-233,1603,2053,1203,20081,3003,200
2020-04-223,0853,1253,0403,10568,8003,105
2020-04-213,1253,1703,0953,12523,4003,125
2020-04-203,1953,2203,1203,15542,8003,155
2020-04-173,1703,2603,1253,160102,8003,160
2020-04-163,0253,1253,0103,125117,7003,125
2020-04-153,1503,1653,0203,05073,2003,050
2020-04-143,0453,1302,9953,105118,7003,105
2020-04-133,0153,0152,9332,95450,2002,954
2020-04-102,9893,0352,9273,01560,6003,015
2020-04-092,9322,9812,9092,98172,1002,981
2020-04-083,0003,0152,9472,97895,8002,978
2020-04-072,9202,9992,8912,989109,3002,989
2020-04-062,8272,9372,7902,92058,8002,920
2020-04-032,8302,9062,8072,83845,5002,838
2020-04-022,8602,8762,8022,84776,3002,847
2020-04-013,0053,0252,8672,90397,3002,903
2020-03-312,9803,0402,9273,035124,3003,035
2020-03-302,9693,0502,9113,05099,0003,050
2020-03-273,0753,1052,9283,105141,5003,105
2020-03-262,9932,9932,7882,970106,9002,970
2020-03-253,0103,0102,8582,99376,7002,993
2020-03-242,7662,9082,7662,858106,7002,858
2020-03-232,6872,7352,5772,668116,0002,668
2020-03-192,6262,7762,5592,609100,3002,609
2020-03-182,7262,8292,5642,576256,9002,576
2020-03-172,4042,6842,3372,663198,7002,663
2020-03-162,4662,5722,3902,454158,1002,454
2020-03-132,3502,5032,3132,416193,3002,416
2020-03-122,6502,6862,5602,600154,9002,600
2020-03-112,7362,7842,6952,697140,8002,697
2020-03-102,5502,7882,5362,786201,0002,786
2020-03-092,7552,7932,6572,684129,4002,684
2020-03-062,9402,9552,8872,90192,7002,901
2020-03-053,0803,0902,9733,01095,7003,010
2020-03-043,0053,0602,9353,010169,9003,010
2020-03-033,1553,1803,0903,090146,0003,090
2020-03-022,9353,2002,9353,125168,5003,125
2020-02-282,9663,0252,9412,985139,8002,985
2020-02-273,1553,1853,0503,085135,1003,085
2020-02-263,1853,2153,1403,185113,9003,185
2020-02-253,1903,2803,1853,24590,4003,245
2020-02-213,4203,4303,3603,36042,4003,360
2020-02-203,4453,4803,4153,42086,4003,420
2020-02-193,4253,4853,3703,44590,1003,445
2020-02-183,5203,5203,4053,44079,9003,440
2020-02-173,5553,5553,4453,51083,8003,510
2020-02-143,5703,5903,5403,57081,3003,570
2020-02-133,6353,6403,5703,575103,3003,575
2020-02-123,6003,6503,5803,620159,0003,620
2020-02-103,5803,5953,5353,57563,5003,575
2020-02-073,6203,6253,5503,59063,8003,590
2020-02-063,5653,6503,5503,600136,5003,600
2020-02-053,4653,5703,4453,540121,0003,540
2020-02-043,4353,4853,4003,465148,3003,465
2020-02-033,4003,4153,2003,380275,3003,380
2020-01-313,1003,1753,0703,12072,4003,120
2020-01-303,1053,1503,0453,06564,2003,065
2020-01-293,1353,1453,0803,13046,7003,130
2020-01-283,1153,1503,1103,13569,2003,135
2020-01-273,2353,2353,1753,18554,6003,185
2020-01-243,3153,3303,2403,275161,5003,275
2020-01-233,3653,4103,3503,36092,6003,360
2020-01-223,3103,4153,3103,36099,0003,360
2020-01-213,3303,3303,2653,29561,4003,295
2020-01-203,2903,3453,2853,30098,1003,300
2020-01-173,2853,3653,2703,295141,6003,295
2020-01-163,2603,2903,2103,21580,9003,215
2020-01-153,1903,2453,1753,225116,9003,225
2020-01-143,1703,2053,1553,18593,8003,185
2020-01-103,1603,1753,1353,15534,7003,155
2020-01-093,1603,1703,1303,16576,6003,165
2020-01-083,1003,1202,9813,10078,5003,100
2020-01-073,1603,2253,1303,18079,7003,180
2020-01-063,1653,2103,1553,17068,9003,170

分割・併合履歴 : [2014-09-26]1株→5株