4368 扶桑化学工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-26 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 202 |
| 2001-12-25 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 202 |
| 2001-12-21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
| 2001-12-20 | 960 | 1,000 | 950 | 1,000 | 3,000 | 200 |
| 2001-12-19 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
| 2001-12-18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
| 2001-12-17 | 960 | 1,000 | 960 | 1,000 | 3,000 | 200 |
| 2001-12-14 | 1,000 | 1,010 | 1,000 | 1,010 | 8,000 | 202 |
| 2001-12-13 | 1,060 | 1,060 | 1,010 | 1,010 | 4,000 | 202 |
| 2001-12-12 | 1,100 | 1,100 | 1,060 | 1,070 | 4,000 | 214 |
| 2001-12-11 | 1,160 | 1,160 | 1,100 | 1,100 | 4,000 | 220 |
| 2001-12-10 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 232 |
| 2001-12-07 | 1,110 | 1,150 | 1,100 | 1,150 | 9,000 | 230 |
| 2001-12-06 | 1,210 | 1,210 | 1,060 | 1,100 | 8,000 | 220 |
| 2001-12-05 | 1,240 | 1,240 | 1,220 | 1,220 | 2,000 | 244 |
| 2001-12-04 | 1,290 | 1,290 | 1,250 | 1,250 | 4,000 | 250 |
| 2001-12-03 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 266 |
| 2001-11-30 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 266 |
| 2001-11-29 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 266 |
| 2001-11-28 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 264 |
| 2001-11-27 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 264 |
| 2001-11-21 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 260 |
| 2001-11-20 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 260 |
| 2001-11-19 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 262 |
| 2001-11-16 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 260 |
| 2001-11-14 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 270 |
| 2001-11-13 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 270 |
| 2001-11-12 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 270 |
| 2001-11-08 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 280 |
| 2001-11-06 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 280 |
| 2001-11-02 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 290 |
| 2001-11-01 | 1,450 | 1,450 | 1,450 | 1,450 | 10,000 | 290 |
| 2001-10-31 | 1,450 | 1,500 | 1,450 | 1,450 | 8,000 | 290 |
| 2001-10-30 | 1,490 | 1,500 | 1,490 | 1,500 | 3,000 | 300 |
| 2001-10-29 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 300 |
| 2001-10-26 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 300 |
| 2001-10-25 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 | 300 |
| 2001-10-24 | 1,440 | 1,480 | 1,440 | 1,480 | 5,000 | 296 |
| 2001-10-23 | 1,420 | 1,460 | 1,420 | 1,440 | 7,000 | 288 |
| 2001-10-19 | 1,400 | 1,420 | 1,380 | 1,420 | 9,000 | 284 |
| 2001-10-18 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 280 |
| 2001-10-17 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 278 |
| 2001-10-16 | 1,400 | 1,400 | 1,390 | 1,390 | 3,000 | 278 |
| 2001-10-15 | 1,390 | 1,410 | 1,390 | 1,410 | 3,000 | 282 |
| 2001-10-12 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 268 |
| 2001-10-11 | 1,340 | 1,340 | 1,330 | 1,330 | 2,000 | 266 |
| 2001-10-10 | 1,300 | 1,300 | 1,290 | 1,290 | 2,000 | 258 |
| 2001-10-09 | 1,250 | 1,260 | 1,250 | 1,250 | 7,000 | 250 |
| 2001-10-05 | 1,230 | 1,290 | 1,230 | 1,250 | 5,000 | 250 |
| 2001-10-04 | 1,210 | 1,210 | 1,200 | 1,200 | 2,000 | 240 |
| 2001-10-03 | 1,210 | 1,210 | 1,200 | 1,200 | 5,000 | 240 |
| 2001-10-02 | 1,290 | 1,290 | 1,290 | 1,290 | 9,000 | 258 |
| 2001-09-28 | 1,350 | 1,350 | 1,300 | 1,300 | 3,000 | 260 |
| 2001-09-27 | 1,400 | 1,400 | 1,390 | 1,390 | 9,000 | 278 |
| 2001-09-26 | 1,360 | 1,390 | 1,360 | 1,390 | 3,000 | 278 |
| 2001-09-25 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 272 |
| 2001-09-21 | 1,300 | 1,350 | 1,300 | 1,300 | 6,000 | 260 |
| 2001-09-20 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 262 |
| 2001-09-19 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 260 |
| 2001-09-18 | 1,300 | 1,300 | 1,300 | 1,300 | 8,000 | 260 |
| 2001-09-14 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 262 |
| 2001-09-13 | 1,350 | 1,350 | 1,310 | 1,310 | 5,000 | 262 |
| 2001-09-12 | 1,450 | 1,450 | 1,350 | 1,350 | 8,000 | 270 |
| 2001-09-10 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 300 |
| 2001-09-07 | 1,500 | 1,500 | 1,470 | 1,470 | 4,000 | 294 |
| 2001-09-06 | 1,480 | 1,500 | 1,470 | 1,470 | 13,000 | 294 |
| 2001-09-05 | 1,500 | 1,500 | 1,470 | 1,500 | 7,000 | 300 |
| 2001-09-04 | 1,480 | 1,480 | 1,450 | 1,450 | 19,000 | 290 |
| 2001-09-03 | 1,490 | 1,500 | 1,490 | 1,490 | 4,000 | 298 |
| 2001-08-31 | 1,480 | 1,500 | 1,480 | 1,480 | 6,000 | 296 |
| 2001-08-30 | 1,460 | 1,500 | 1,460 | 1,500 | 7,000 | 300 |
| 2001-08-29 | 1,500 | 1,500 | 1,480 | 1,480 | 6,000 | 296 |
| 2001-08-28 | 1,490 | 1,500 | 1,490 | 1,500 | 5,000 | 300 |
| 2001-08-27 | 1,500 | 1,500 | 1,490 | 1,490 | 8,000 | 298 |
| 2001-08-24 | 1,490 | 1,540 | 1,490 | 1,500 | 5,000 | 300 |
| 2001-08-23 | 1,480 | 1,480 | 1,480 | 1,480 | 6,000 | 296 |
| 2001-08-22 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 296 |
| 2001-08-21 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 | 296 |
| 2001-08-20 | 1,470 | 1,480 | 1,470 | 1,480 | 3,000 | 296 |
| 2001-08-17 | 1,480 | 1,500 | 1,480 | 1,480 | 5,000 | 296 |
| 2001-08-16 | 1,460 | 1,480 | 1,460 | 1,480 | 3,000 | 296 |
| 2001-08-15 | 1,460 | 1,500 | 1,460 | 1,500 | 11,000 | 300 |
| 2001-08-14 | 1,500 | 1,500 | 1,460 | 1,460 | 6,000 | 292 |
| 2001-08-13 | 1,470 | 1,470 | 1,450 | 1,450 | 3,000 | 290 |
| 2001-08-09 | 1,500 | 1,530 | 1,500 | 1,520 | 17,000 | 304 |
| 2001-08-08 | 1,500 | 1,550 | 1,480 | 1,550 | 8,000 | 310 |
| 2001-08-07 | 1,500 | 1,530 | 1,500 | 1,510 | 6,000 | 302 |
| 2001-08-06 | 1,500 | 1,540 | 1,500 | 1,540 | 5,000 | 308 |
| 2001-08-03 | 1,500 | 1,510 | 1,480 | 1,510 | 8,000 | 302 |
| 2001-08-02 | 1,500 | 1,520 | 1,460 | 1,510 | 17,000 | 302 |
| 2001-08-01 | 1,400 | 1,500 | 1,400 | 1,500 | 13,000 | 300 |
| 2001-07-31 | 1,350 | 1,370 | 1,350 | 1,360 | 7,000 | 272 |
| 2001-07-30 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 272 |
| 2001-07-27 | 1,350 | 1,380 | 1,350 | 1,380 | 5,000 | 276 |
| 2001-07-26 | 1,330 | 1,360 | 1,330 | 1,350 | 5,000 | 270 |
| 2001-07-25 | 1,320 | 1,340 | 1,320 | 1,330 | 3,000 | 266 |
| 2001-07-24 | 1,340 | 1,340 | 1,310 | 1,320 | 6,000 | 264 |
| 2001-07-23 | 1,300 | 1,340 | 1,300 | 1,340 | 4,000 | 268 |
| 2001-07-19 | 1,350 | 1,350 | 1,320 | 1,350 | 4,000 | 270 |
| 2001-07-18 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 280 |
| 2001-07-17 | 1,420 | 1,420 | 1,400 | 1,400 | 15,000 | 280 |
| 2001-07-16 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 286 |
| 2001-07-13 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 290 |
| 2001-07-12 | 1,480 | 1,480 | 1,420 | 1,460 | 5,000 | 292 |
| 2001-07-11 | 1,500 | 1,500 | 1,470 | 1,480 | 18,000 | 296 |
| 2001-07-10 | 1,500 | 1,500 | 1,500 | 1,500 | 7,000 | 300 |
| 2001-07-09 | 1,570 | 1,570 | 1,510 | 1,510 | 3,000 | 302 |
| 2001-07-06 | 1,550 | 1,600 | 1,510 | 1,600 | 18,000 | 320 |
| 2001-07-05 | 1,540 | 1,540 | 1,540 | 1,540 | 3,000 | 308 |
| 2001-07-04 | 1,490 | 1,540 | 1,490 | 1,540 | 10,000 | 308 |
| 2001-07-03 | 1,520 | 1,520 | 1,480 | 1,500 | 17,000 | 300 |
| 2001-06-29 | 1,610 | 1,610 | 1,570 | 1,570 | 11,000 | 314 |
| 2001-06-28 | 1,600 | 1,600 | 1,590 | 1,590 | 14,000 | 318 |
| 2001-06-27 | 1,530 | 1,620 | 1,510 | 1,620 | 8,000 | 324 |
| 2001-06-26 | 1,600 | 1,600 | 1,540 | 1,600 | 21,000 | 320 |
| 2001-06-25 | 1,500 | 1,590 | 1,500 | 1,580 | 15,000 | 316 |
| 2001-06-22 | 1,380 | 1,490 | 1,350 | 1,490 | 17,000 | 298 |
| 2001-06-21 | 1,320 | 1,370 | 1,320 | 1,350 | 6,000 | 270 |
| 2001-06-20 | 1,310 | 1,350 | 1,280 | 1,320 | 27,000 | 264 |
| 2001-06-19 | 1,400 | 1,400 | 1,350 | 1,350 | 18,000 | 270 |
| 2001-06-18 | 1,470 | 1,500 | 1,400 | 1,400 | 28,000 | 280 |
| 2001-06-15 | 1,500 | 1,500 | 1,430 | 1,470 | 27,000 | 294 |
| 2001-06-14 | 1,590 | 1,590 | 1,500 | 1,510 | 22,000 | 302 |
| 2001-06-13 | 1,550 | 1,580 | 1,510 | 1,570 | 12,000 | 314 |
| 2001-06-12 | 1,530 | 1,550 | 1,500 | 1,550 | 30,000 | 310 |
| 2001-06-11 | 1,560 | 1,570 | 1,550 | 1,550 | 9,000 | 310 |
| 2001-06-08 | 1,600 | 1,600 | 1,560 | 1,560 | 10,000 | 312 |
| 2001-06-07 | 1,580 | 1,630 | 1,580 | 1,630 | 17,000 | 326 |
| 2001-06-06 | 1,630 | 1,630 | 1,560 | 1,570 | 30,000 | 314 |
| 2001-06-05 | 1,690 | 1,690 | 1,570 | 1,600 | 30,000 | 320 |
| 2001-06-04 | 1,610 | 1,750 | 1,580 | 1,700 | 157,000 | 340 |
| 2001-06-01 | 1,550 | 1,620 | 1,500 | 1,550 | 247,000 | 310 |
| 2001-05-31 | 1,500 | 1,500 | 1,500 | 1,500 | 25,000 | 300 |
| 2001-05-30 | 1,800 | 1,800 | 1,800 | 1,800 | 185,000 | 360 |
分割・併合履歴 ： [2014-09-26]1株→5株
