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
2023-06-083,9703,9903,9103,93544,3003,935
2023-06-074,0204,0603,9503,96581,6003,965
2023-06-063,9954,0403,9704,02066,9004,020
2023-06-054,0904,0904,0354,03534,9004,035
2023-06-023,9604,0503,9604,01551,9004,015
2023-06-013,8803,9653,8803,945103,3003,945
2023-05-313,9653,9753,8503,875122,6003,875
2023-05-304,0004,0504,0004,03544,4004,035
2023-05-294,1104,1203,9904,01093,6004,010
2023-05-264,1004,1304,0404,04088,5004,040
2023-05-253,9454,0653,9454,03561,2004,035
2023-05-243,9504,0053,9353,94544,8003,945
2023-05-233,9904,0253,9503,95099,7003,950
2023-05-223,9003,9453,8603,94069,0003,940
2023-05-193,8503,9103,8053,905123,6003,905
2023-05-183,7003,8253,6953,800115,7003,800
2023-05-173,6003,6403,5953,63079,8003,630
2023-05-163,4753,5803,4703,580156,5003,580
2023-05-153,5503,5553,4503,475172,3003,475
2023-05-123,6353,6503,5003,595195,5003,595
2023-05-113,7003,7403,6853,70536,0003,705
2023-05-103,8003,8153,7203,73534,3003,735
2023-05-093,7703,8053,7653,79026,4003,790
2023-05-083,7703,7953,7403,76550,0003,765
2023-05-023,7753,7903,7453,77038,3003,770
2023-05-013,8103,8153,7403,75051,2003,750
2023-04-283,7803,8003,7403,76593,7003,765
2023-04-273,6503,7203,6253,72072,8003,720
2023-04-263,6503,6703,6403,65052,4003,650
2023-04-253,7603,7603,6803,69033,0003,690
2023-04-243,7503,7603,7153,72034,9003,720
2023-04-213,6603,7453,6603,73575,0003,735
2023-04-203,6503,6953,6503,67057,8003,670
2023-04-193,6303,6703,6253,67090,2003,670
2023-04-183,7003,7153,6503,65088,8003,650
2023-04-173,7453,7453,7003,71540,1003,715
2023-04-143,6753,7403,6253,710117,2003,710
2023-04-133,6503,6703,6353,65070,8003,650
2023-04-123,6503,6603,6353,66072,1003,660
2023-04-113,6753,6903,6503,65572,5003,655
2023-04-103,6603,6603,6053,63044,9003,630
2023-04-073,5953,6503,5753,63555,1003,635
2023-04-063,6653,6653,5853,590105,3003,590
2023-04-053,7603,7603,7153,73556,1003,735
2023-04-043,8303,8303,7753,79566,1003,795
2023-04-033,8403,8403,8053,83588,1003,835
2023-03-313,7953,8153,7403,76588,2003,765
2023-03-303,8103,8303,7553,79542,9003,795
2023-03-293,7253,8053,7203,80565,0003,805
2023-03-283,7003,7203,6803,72034,0003,720
2023-03-273,6953,7153,6753,69554,2003,695
2023-03-243,7453,7503,6653,675109,4003,675
2023-03-233,7503,7803,7303,77559,1003,775
2023-03-223,6803,7753,6603,75075,5003,750
2023-03-203,6903,6903,6003,615145,5003,615
2023-03-173,7403,7453,6903,73074,5003,730
2023-03-163,6753,7403,6653,68095,9003,680
2023-03-153,7703,8053,7553,76576,0003,765
2023-03-143,8153,8153,7003,755184,7003,755
2023-03-133,8653,9103,8353,875150,8003,875
2023-03-103,8053,8353,7903,83558,5003,835
2023-03-093,8203,8603,8153,85541,9003,855
2023-03-083,7953,8253,7753,78075,8003,780
2023-03-073,8153,8603,8003,85063,3003,850
2023-03-063,7753,8103,7653,80040,8003,800
2023-03-033,7153,7453,6853,74542,6003,745
2023-03-023,7403,7453,6653,68048,0003,680
2023-03-013,7003,7503,6803,75053,4003,750
2023-02-283,7403,7403,7003,71035,2003,710
2023-02-273,7753,7753,7053,71567,3003,715
2023-02-243,6903,7803,6803,78081,3003,780
2023-02-223,6703,6753,6453,65562,4003,655
2023-02-213,6653,6953,6553,69547,5003,695
2023-02-203,6503,6653,6353,64543,8003,645
2023-02-173,6803,6953,6453,66566,1003,665
2023-02-163,7303,7603,7053,73065,5003,730
2023-02-153,6753,7003,6503,68554,8003,685
2023-02-143,6503,6703,6353,66041,3003,660
2023-02-133,6203,6503,6103,62568,2003,625
2023-02-103,6153,6753,6103,64055,2003,640
2023-02-093,5903,6553,5853,64042,3003,640
2023-02-083,6703,6803,5953,61552,4003,615
2023-02-073,6253,6503,6103,63552,5003,635
2023-02-063,6503,6603,5803,62565,8003,625
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