4368 扶桑化学工業(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-213,9704,0003,9153,925104,9003,925
2024-05-203,8903,9753,8603,90583,8003,905
2024-05-173,8003,8953,7753,850118,9003,850
2024-05-163,7753,8553,7503,800117,2003,800
2024-05-153,7303,8153,7053,705156,9003,705
2024-05-143,8753,8853,6703,705224,6003,705
2024-05-133,9503,9653,7803,915383,6003,915
2024-05-104,2004,2354,1404,190163,2004,190
2024-05-094,1354,2604,1154,20586,2004,205
2024-05-084,1304,2054,1104,160147,0004,160
2024-05-074,0504,1304,0454,09096,6004,090
2024-05-024,0854,0904,0004,05098,6004,050
2024-05-014,0004,0903,9854,040111,9004,040
2024-04-304,0104,0703,9704,070168,1004,070
2024-04-263,9504,0403,9154,010201,7004,010
2024-04-254,0454,0453,9403,950142,8003,950
2024-04-244,0554,1504,0404,095124,9004,095
2024-04-234,0904,1103,9904,025115,6004,025
2024-04-224,1204,1454,0054,045136,7004,045
2024-04-194,2304,2504,0704,120124,8004,120
2024-04-184,2204,3504,2054,315109,1004,315
2024-04-174,2304,3304,2254,270123,5004,270
2024-04-164,1854,2454,1554,190103,4004,190
2024-04-154,1804,2454,1804,23086,3004,230
2024-04-124,3704,3754,2954,300106,4004,300
2024-04-114,2454,3354,2454,330140,3004,330
2024-04-104,2754,3054,2104,225113,0004,225
2024-04-094,2504,2754,1704,275186,1004,275
2024-04-084,2954,3054,1854,230116,7004,230
2024-04-054,3154,3754,2204,255237,0004,255
2024-04-044,4054,5504,3754,420134,6004,420
2024-04-034,4054,4154,3104,345113,8004,345
2024-04-024,4504,5004,3954,415154,8004,415
2024-04-014,6154,6904,4654,48080,6004,480
2024-03-294,6204,6604,5254,605122,9004,605
2024-03-284,6504,6854,5354,595159,7004,595
2024-03-274,7604,7704,6954,710137,4004,710
2024-03-264,8054,8554,7204,755150,3004,755
2024-03-254,9755,0404,8704,875115,3004,875
2024-03-224,9004,9904,8304,95584,3004,955
2024-03-215,0705,1004,9404,950137,1004,950
2024-03-194,9705,0504,9555,000108,8005,000
2024-03-184,8505,0804,8505,07088,3005,070
2024-03-154,8154,8554,7804,835150,9004,835
2024-03-144,9705,0104,8754,875104,1004,875
2024-03-135,0105,2605,0005,000251,2005,000
2024-03-124,6954,8954,6804,88081,1004,880
2024-03-114,6254,7604,6254,750106,1004,750
2024-03-084,7804,7904,5804,695302,7004,695
2024-03-075,2005,2404,8504,850162,6004,850
2024-03-065,1505,1805,0905,180101,3005,180
2024-03-055,0205,2005,0005,17092,8005,170
2024-03-045,2005,2005,0405,060164,8005,060
2024-03-014,8504,9504,8004,94078,5004,940
2024-02-294,7804,8804,7654,84089,9004,840
2024-02-284,8454,8954,8204,82088,3004,820
2024-02-274,8754,9154,8104,84097,6004,840
2024-02-264,8554,9454,8354,875111,1004,875
2024-02-224,7954,7954,6854,77584,9004,775
2024-02-214,6004,6504,5554,55547,4004,555
2024-02-204,6654,6654,5354,60561,8004,605
2024-02-194,7054,7204,6254,66547,4004,665
2024-02-164,7004,7704,6204,700100,4004,700
2024-02-154,7804,7904,6204,655101,3004,655
2024-02-144,6054,7604,5604,76087,1004,760
2024-02-134,5104,6404,5104,62565,5004,625
2024-02-094,5854,5854,4704,49067,8004,490
2024-02-084,5504,5754,4754,55599,1004,555
2024-02-074,5954,6604,5504,59092,7004,590
2024-02-064,7154,7154,6304,64575,1004,645
2024-02-054,6304,7354,5654,715234,5004,715
2024-02-024,3804,5804,3804,560185,4004,560
2024-02-014,2554,4404,2554,340301,8004,340
2024-01-314,1304,1954,1304,185134,6004,185
2024-01-304,2554,2554,1804,24093,1004,240
2024-01-294,2304,2554,1404,250115,0004,250
2024-01-264,3054,3204,1804,20071,7004,200
2024-01-254,2404,4254,2404,395133,1004,395
2024-01-244,2254,2604,1954,230106,9004,230
2024-01-234,4104,4354,3354,36073,9004,360
2024-01-224,3254,4204,3004,41564,8004,415
2024-01-194,1754,2754,1704,23078,7004,230
2024-01-184,1604,1904,1054,10555,8004,105
2024-01-174,2954,3254,1304,16091,8004,160
2024-01-164,5104,5104,2654,26555,5004,265
2024-01-154,4754,5404,4404,53080,0004,530
2024-01-124,4654,4904,4004,475102,9004,475
2024-01-114,4354,4654,3904,44087,8004,440
2024-01-104,3004,4704,3004,425138,3004,425
2024-01-094,1504,3604,1504,315104,4004,315
2024-01-054,1804,2004,0704,11049,5004,110
2024-01-044,1654,1654,0854,15052,3004,150

分割・併合履歴 : [2014-09-26]1株→5株