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
2022-05-253,6803,6953,6303,65573,4003,655
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