4368 扶桑化学工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 1,680 | 1,700 | 1,680 | 1,700 | 16,800 | 340 |
| 2002-12-27 | 1,660 | 1,660 | 1,660 | 1,660 | 2,500 | 332 |
| 2002-12-26 | 1,590 | 1,650 | 1,590 | 1,650 | 10,800 | 330 |
| 2002-12-25 | 1,550 | 1,590 | 1,550 | 1,580 | 6,500 | 316 |
| 2002-12-24 | 1,570 | 1,570 | 1,530 | 1,550 | 6,500 | 310 |
| 2002-12-20 | 1,560 | 1,600 | 1,560 | 1,570 | 8,300 | 314 |
| 2002-12-19 | 1,570 | 1,570 | 1,570 | 1,570 | 100 | 314 |
| 2002-12-18 | 1,600 | 1,600 | 1,530 | 1,570 | 5,600 | 314 |
| 2002-12-17 | 1,600 | 1,600 | 1,570 | 1,600 | 11,200 | 320 |
| 2002-12-16 | 1,600 | 1,600 | 1,600 | 1,600 | 9,100 | 320 |
| 2002-12-12 | 1,600 | 1,650 | 1,600 | 1,620 | 3,700 | 324 |
| 2002-12-11 | 1,670 | 1,670 | 1,640 | 1,650 | 6,100 | 330 |
| 2002-12-10 | 1,680 | 1,680 | 1,650 | 1,680 | 7,600 | 336 |
| 2002-12-09 | 1,680 | 1,680 | 1,680 | 1,680 | 4,500 | 336 |
| 2002-12-06 | 1,680 | 1,690 | 1,680 | 1,680 | 5,100 | 336 |
| 2002-12-05 | 1,700 | 1,700 | 1,680 | 1,680 | 14,300 | 336 |
| 2002-12-04 | 1,690 | 1,700 | 1,680 | 1,700 | 15,500 | 340 |
| 2002-12-03 | 1,630 | 1,700 | 1,630 | 1,700 | 27,600 | 340 |
| 2002-12-02 | 1,650 | 1,660 | 1,650 | 1,660 | 6,100 | 332 |
| 2002-11-29 | 1,660 | 1,660 | 1,650 | 1,660 | 36,000 | 332 |
| 2002-11-28 | 1,650 | 1,650 | 1,650 | 1,650 | 7,900 | 330 |
| 2002-11-27 | 1,600 | 1,650 | 1,600 | 1,650 | 2,200 | 330 |
| 2002-11-26 | 1,650 | 1,650 | 1,650 | 1,650 | 200 | 330 |
| 2002-11-25 | 1,650 | 1,650 | 1,640 | 1,650 | 4,700 | 330 |
| 2002-11-22 | 1,650 | 1,650 | 1,600 | 1,650 | 6,900 | 330 |
| 2002-11-21 | 1,640 | 1,670 | 1,640 | 1,640 | 8,600 | 328 |
| 2002-11-20 | 1,650 | 1,650 | 1,610 | 1,650 | 10,900 | 330 |
| 2002-11-19 | 1,640 | 1,660 | 1,640 | 1,640 | 7,500 | 328 |
| 2002-11-18 | 1,570 | 1,650 | 1,570 | 1,650 | 5,700 | 330 |
| 2002-11-15 | 1,700 | 1,720 | 1,690 | 1,690 | 13,800 | 338 |
| 2002-11-14 | 1,690 | 1,700 | 1,650 | 1,700 | 14,000 | 340 |
| 2002-11-13 | 1,650 | 1,700 | 1,650 | 1,700 | 12,300 | 340 |
| 2002-11-12 | 1,600 | 1,600 | 1,580 | 1,600 | 5,900 | 320 |
| 2002-11-11 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 320 |
| 2002-11-08 | 1,660 | 1,660 | 1,600 | 1,660 | 600 | 332 |
| 2002-11-07 | 1,610 | 1,660 | 1,600 | 1,660 | 7,100 | 332 |
| 2002-11-06 | 1,620 | 1,660 | 1,600 | 1,600 | 10,400 | 320 |
| 2002-11-05 | 1,550 | 1,620 | 1,550 | 1,620 | 3,400 | 324 |
| 2002-11-01 | 1,550 | 1,550 | 1,520 | 1,550 | 3,400 | 310 |
| 2002-10-31 | 1,520 | 1,550 | 1,520 | 1,550 | 5,400 | 310 |
| 2002-10-30 | 1,520 | 1,520 | 1,520 | 1,520 | 300 | 304 |
| 2002-10-29 | 1,550 | 1,550 | 1,520 | 1,520 | 1,400 | 304 |
| 2002-10-28 | 1,550 | 1,550 | 1,550 | 1,550 | 1,300 | 310 |
| 2002-10-25 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 310 |
| 2002-10-24 | 1,520 | 1,550 | 1,520 | 1,550 | 2,300 | 310 |
| 2002-10-23 | 1,550 | 1,550 | 1,520 | 1,520 | 3,200 | 304 |
| 2002-10-22 | 1,560 | 1,560 | 1,560 | 1,560 | 100 | 312 |
| 2002-10-18 | 1,580 | 1,600 | 1,580 | 1,600 | 500 | 320 |
| 2002-10-17 | 1,520 | 1,520 | 1,520 | 1,520 | 300 | 304 |
| 2002-10-16 | 1,500 | 1,550 | 1,470 | 1,550 | 1,900 | 310 |
| 2002-10-15 | 1,500 | 1,500 | 1,500 | 1,500 | 600 | 300 |
| 2002-10-11 | 1,400 | 1,500 | 1,400 | 1,500 | 1,300 | 300 |
| 2002-10-10 | 1,500 | 1,500 | 1,500 | 1,500 | 1,800 | 300 |
| 2002-10-08 | 1,450 | 1,450 | 1,450 | 1,450 | 200 | 290 |
| 2002-10-07 | 1,510 | 1,510 | 1,510 | 1,510 | 1,100 | 302 |
| 2002-10-04 | 1,460 | 1,460 | 1,460 | 1,460 | 100 | 292 |
| 2002-10-03 | 1,460 | 1,460 | 1,450 | 1,450 | 300 | 290 |
| 2002-10-02 | 1,460 | 1,480 | 1,450 | 1,480 | 3,700 | 296 |
| 2002-10-01 | 1,480 | 1,480 | 1,480 | 1,480 | 200 | 296 |
| 2002-09-30 | 1,490 | 1,490 | 1,480 | 1,480 | 3,500 | 296 |
| 2002-09-27 | 1,490 | 1,490 | 1,480 | 1,480 | 200 | 296 |
| 2002-09-26 | 1,480 | 1,480 | 1,480 | 1,480 | 100 | 296 |
| 2002-09-25 | 1,450 | 1,460 | 1,450 | 1,460 | 900 | 292 |
| 2002-09-24 | 1,450 | 1,450 | 1,450 | 1,450 | 100 | 290 |
| 2002-09-19 | 1,500 | 1,510 | 1,500 | 1,500 | 4,900 | 300 |
| 2002-09-12 | 1,650 | 1,650 | 1,640 | 1,640 | 900 | 328 |
| 2002-09-11 | 1,450 | 1,650 | 1,450 | 1,650 | 1,400 | 330 |
| 2002-09-10 | 1,460 | 1,530 | 1,450 | 1,530 | 900 | 306 |
| 2002-09-09 | 1,510 | 1,510 | 1,500 | 1,500 | 4,000 | 300 |
| 2002-09-06 | 1,500 | 1,600 | 1,500 | 1,500 | 300 | 300 |
| 2002-09-05 | 1,510 | 1,510 | 1,500 | 1,500 | 3,500 | 300 |
| 2002-09-04 | 1,510 | 1,510 | 1,510 | 1,510 | 800 | 302 |
| 2002-09-03 | 1,600 | 1,700 | 1,510 | 1,510 | 4,100 | 302 |
| 2002-09-02 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 300 |
| 2002-08-30 | 1,500 | 1,500 | 1,500 | 1,500 | 2,100 | 300 |
| 2002-08-29 | 1,520 | 1,550 | 1,500 | 1,500 | 3,000 | 300 |
| 2002-08-28 | 1,500 | 1,550 | 1,500 | 1,550 | 2,700 | 310 |
| 2002-08-27 | 1,500 | 1,500 | 1,490 | 1,490 | 800 | 298 |
| 2002-08-26 | 1,700 | 1,700 | 1,500 | 1,500 | 1,600 | 300 |
| 2002-08-23 | 1,600 | 1,700 | 1,600 | 1,700 | 4,500 | 340 |
| 2002-08-22 | 1,600 | 1,600 | 1,600 | 1,600 | 1,400 | 320 |
| 2002-08-21 | 1,600 | 1,600 | 1,600 | 1,600 | 10,400 | 320 |
| 2002-08-20 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 320 |
| 2002-08-19 | 1,700 | 1,700 | 1,620 | 1,640 | 3,100 | 328 |
| 2002-08-16 | 1,600 | 1,650 | 1,600 | 1,650 | 1,200 | 330 |
| 2002-08-15 | 1,600 | 1,600 | 1,600 | 1,600 | 1,200 | 320 |
| 2002-08-14 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 320 |
| 2002-08-13 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 306 |
| 2002-08-12 | 1,600 | 1,600 | 1,530 | 1,530 | 600 | 306 |
| 2002-08-08 | 1,530 | 1,530 | 1,530 | 1,530 | 400 | 306 |
| 2002-08-07 | 1,600 | 1,600 | 1,600 | 1,600 | 500 | 320 |
| 2002-08-06 | 1,600 | 1,600 | 1,600 | 1,600 | 1,500 | 320 |
| 2002-08-02 | 1,600 | 1,600 | 1,600 | 1,600 | 300 | 320 |
| 2002-08-01 | 1,660 | 1,660 | 1,600 | 1,600 | 4,000 | 320 |
| 2002-07-31 | 1,560 | 1,680 | 1,550 | 1,650 | 9,500 | 330 |
| 2002-07-26 | 1,550 | 1,550 | 1,510 | 1,510 | 1,100 | 302 |
| 2002-07-25 | 1,500 | 1,510 | 1,500 | 1,510 | 4,000 | 302 |
| 2002-07-24 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 300 |
| 2002-07-23 | 1,550 | 1,550 | 1,540 | 1,550 | 2,600 | 310 |
| 2002-07-22 | 1,550 | 1,550 | 1,550 | 1,550 | 100 | 310 |
| 2002-07-19 | 1,550 | 1,550 | 1,550 | 1,550 | 200 | 310 |
| 2002-07-18 | 1,480 | 1,550 | 1,480 | 1,550 | 200 | 310 |
| 2002-07-17 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 300 |
| 2002-07-16 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 300 |
| 2002-07-11 | 1,690 | 1,700 | 1,690 | 1,700 | 2,900 | 340 |
| 2002-07-10 | 1,690 | 1,690 | 1,650 | 1,650 | 1,000 | 330 |
| 2002-07-09 | 1,630 | 1,700 | 1,630 | 1,700 | 4,200 | 340 |
| 2002-07-08 | 1,560 | 1,600 | 1,530 | 1,600 | 10,400 | 320 |
| 2002-07-05 | 1,540 | 1,550 | 1,540 | 1,540 | 2,600 | 308 |
| 2002-07-04 | 1,480 | 1,530 | 1,480 | 1,530 | 3,900 | 306 |
| 2002-07-02 | 1,400 | 1,400 | 1,350 | 1,350 | 2,700 | 270 |
| 2002-07-01 | 1,510 | 1,510 | 1,380 | 1,400 | 5,400 | 280 |
| 2002-06-28 | 1,460 | 1,590 | 1,460 | 1,520 | 4,800 | 304 |
| 2002-06-27 | 1,460 | 1,460 | 1,460 | 1,460 | 3,200 | 292 |
| 2002-06-26 | 1,550 | 1,550 | 1,460 | 1,460 | 1,900 | 292 |
| 2002-06-25 | 1,590 | 1,590 | 1,510 | 1,570 | 9,800 | 314 |
| 2002-06-21 | 1,590 | 1,590 | 1,560 | 1,590 | 1,000 | 318 |
| 2002-06-20 | 1,650 | 1,650 | 1,590 | 1,590 | 6,300 | 318 |
| 2002-06-19 | 1,720 | 1,720 | 1,640 | 1,650 | 5,800 | 330 |
| 2002-06-18 | 1,760 | 1,760 | 1,700 | 1,700 | 2,300 | 340 |
| 2002-06-17 | 1,760 | 1,780 | 1,730 | 1,750 | 6,700 | 350 |
| 2002-06-14 | 1,690 | 1,720 | 1,650 | 1,720 | 7,300 | 344 |
| 2002-06-13 | 1,800 | 1,800 | 1,710 | 1,720 | 6,400 | 344 |
| 2002-06-12 | 1,840 | 1,850 | 1,770 | 1,800 | 15,200 | 360 |
| 2002-06-11 | 1,720 | 1,840 | 1,720 | 1,820 | 44,200 | 364 |
| 2002-06-10 | 1,740 | 1,750 | 1,680 | 1,700 | 16,700 | 340 |
| 2002-06-07 | 1,630 | 1,780 | 1,630 | 1,650 | 23,500 | 330 |
| 2002-06-06 | 1,550 | 1,650 | 1,550 | 1,630 | 20,600 | 326 |
| 2002-06-05 | 1,510 | 1,550 | 1,500 | 1,510 | 4,100 | 302 |
| 2002-06-04 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 300 |
| 2002-06-03 | 1,450 | 1,500 | 1,450 | 1,500 | 1,900 | 300 |
| 2002-05-31 | 1,400 | 1,430 | 1,380 | 1,380 | 14,000 | 276 |
| 2002-05-29 | 1,400 | 1,400 | 1,400 | 1,400 | 7,000 | 280 |
| 2002-05-28 | 1,420 | 1,420 | 1,400 | 1,400 | 7,000 | 280 |
| 2002-05-27 | 1,400 | 1,420 | 1,380 | 1,420 | 8,000 | 284 |
| 2002-05-24 | 1,310 | 1,380 | 1,310 | 1,370 | 7,000 | 274 |
| 2002-05-23 | 1,180 | 1,280 | 1,180 | 1,280 | 7,000 | 256 |
| 2002-05-22 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 238 |
| 2002-05-21 | 1,210 | 1,210 | 1,190 | 1,190 | 4,000 | 238 |
| 2002-05-17 | 1,180 | 1,200 | 1,180 | 1,200 | 2,000 | 240 |
| 2002-05-16 | 1,180 | 1,210 | 1,180 | 1,210 | 3,000 | 242 |
| 2002-05-09 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 242 |
| 2002-05-08 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 258 |
| 2002-05-07 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 258 |
| 2002-05-02 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 250 |
| 2002-04-30 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 260 |
| 2002-04-26 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 252 |
| 2002-04-25 | 1,250 | 1,270 | 1,250 | 1,250 | 6,000 | 250 |
| 2002-04-23 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 250 |
| 2002-04-19 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 260 |
| 2002-04-11 | 1,250 | 1,250 | 1,180 | 1,180 | 4,000 | 236 |
| 2002-04-08 | 1,260 | 1,290 | 1,260 | 1,260 | 9,000 | 252 |
| 2002-04-03 | 1,230 | 1,230 | 1,220 | 1,220 | 32,000 | 244 |
| 2002-04-02 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 | 244 |
| 2002-03-29 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 240 |
| 2002-03-28 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 240 |
| 2002-03-26 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 240 |
| 2002-03-25 | 1,210 | 1,230 | 1,200 | 1,200 | 22,000 | 240 |
| 2002-03-22 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 240 |
| 2002-03-19 | 1,160 | 1,160 | 1,160 | 1,160 | 6,000 | 232 |
| 2002-03-15 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 232 |
| 2002-03-14 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 232 |
| 2002-03-12 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 232 |
| 2002-03-11 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 232 |
| 2002-03-08 | 1,120 | 1,160 | 1,120 | 1,160 | 4,000 | 232 |
| 2002-03-07 | 1,160 | 1,170 | 1,160 | 1,170 | 7,000 | 234 |
| 2002-03-06 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 | 228 |
| 2002-03-05 | 1,150 | 1,150 | 1,130 | 1,130 | 2,000 | 226 |
| 2002-03-01 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 226 |
| 2002-02-28 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 222 |
| 2002-02-27 | 1,100 | 1,100 | 1,100 | 1,100 | 9,000 | 220 |
| 2002-02-26 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 212 |
| 2002-02-25 | 1,040 | 1,050 | 1,040 | 1,050 | 3,000 | 210 |
| 2002-02-22 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 208 |
| 2002-02-19 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 206 |
| 2002-02-15 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 204 |
| 2002-02-14 | 1,020 | 1,020 | 1,000 | 1,020 | 6,000 | 204 |
| 2002-02-13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
| 2002-02-12 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 220 |
| 2002-02-07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
| 2002-02-06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
| 2002-02-05 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 206 |
| 2002-02-04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
| 2002-02-01 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 200 |
| 2002-01-31 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 200 |
| 2002-01-30 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 200 |
| 2002-01-29 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 200 |
| 2002-01-28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
| 2002-01-25 | 991 | 1,000 | 990 | 1,000 | 4,000 | 200 |
| 2002-01-24 | 1,000 | 1,000 | 990 | 990 | 2,000 | 198 |
| 2002-01-23 | 1,000 | 1,010 | 990 | 990 | 7,000 | 198 |
| 2002-01-22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
| 2002-01-21 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 200 |
| 2002-01-18 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 200 |
| 2002-01-17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
| 2002-01-16 | 1,000 | 1,020 | 1,000 | 1,020 | 2,000 | 204 |
| 2002-01-15 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 204 |
| 2002-01-11 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 204 |
| 2002-01-10 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 204 |
| 2002-01-09 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 204 |
| 2002-01-08 | 1,010 | 1,020 | 1,000 | 1,020 | 10,000 | 204 |
| 2002-01-07 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 202 |
分割・併合履歴 ： [2014-09-26]1株→5株
