4368 扶桑化学工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,900	2,970	2,900	2,970	900	594
2004-12-29	2,860	2,870	2,860	2,870	1,500	574
2004-12-28	2,855	2,860	2,855	2,860	1,400	572
2004-12-27	2,850	2,850	2,850	2,850	1,500	570
2004-12-24	2,810	2,850	2,810	2,850	400	570
2004-12-22	2,805	2,805	2,805	2,805	200	561
2004-12-21	2,805	2,805	2,805	2,805	700	561
2004-12-20	2,800	2,800	2,800	2,800	1,200	560
2004-12-17	2,800	2,800	2,800	2,800	800	560
2004-12-16	2,800	2,800	2,800	2,800	400	560
2004-12-15	2,960	2,960	2,760	2,800	1,500	560
2004-12-14	2,950	2,960	2,950	2,960	900	592
2004-12-13	2,960	2,960	2,950	2,960	1,900	592
2004-12-10	2,960	2,960	2,960	2,960	2,300	592
2004-12-09	2,940	2,990	2,900	2,960	1,500	592
2004-12-08	2,950	2,950	2,950	2,950	200	590
2004-12-07	2,820	2,850	2,820	2,850	1,900	570
2004-12-06	2,920	2,920	2,830	2,850	1,700	570
2004-12-03	2,950	2,950	2,920	2,920	300	584
2004-12-02	2,980	3,000	2,970	2,970	4,300	594
2004-12-01	2,870	2,910	2,870	2,910	2,600	582
2004-11-30	2,850	2,870	2,850	2,870	1,800	574
2004-11-29	2,850	2,850	2,830	2,830	900	566
2004-11-26	2,770	2,850	2,770	2,850	5,200	570
2004-11-25	2,770	2,770	2,770	2,770	100	554
2004-11-22	2,670	2,670	2,620	2,650	600	530
2004-11-17	2,810	2,810	2,810	2,810	200	562
2004-11-16	2,810	2,810	2,800	2,800	7,300	560
2004-11-15	2,800	2,830	2,800	2,810	5,700	562
2004-11-12	2,700	2,720	2,700	2,700	5,400	540
2004-11-11	2,700	2,700	2,700	2,700	100	540
2004-11-10	2,700	2,740	2,700	2,700	2,100	540
2004-11-08	2,700	2,700	2,700	2,700	1,000	540
2004-11-04	2,610	2,650	2,610	2,650	500	530
2004-11-02	2,610	2,610	2,610	2,610	100	522
2004-11-01	2,680	2,680	2,680	2,680	400	536
2004-10-29	2,700	2,700	2,690	2,700	4,300	540
2004-10-28	2,700	2,700	2,700	2,700	4,900	540
2004-10-27	2,750	2,750	2,650	2,650	2,600	530
2004-10-26	2,750	2,750	2,750	2,750	400	550
2004-10-25	2,700	2,700	2,700	2,700	200	540
2004-10-22	2,670	2,670	2,670	2,670	500	534
2004-10-21	2,750	2,800	2,750	2,790	5,100	558
2004-10-18	2,700	2,700	2,700	2,700	100	540
2004-10-15	2,800	2,800	2,800	2,800	1,100	560
2004-10-13	2,800	2,800	2,800	2,800	4,400	560
2004-10-12	2,800	2,800	2,760	2,800	3,900	560
2004-10-08	2,750	2,750	2,750	2,750	600	550
2004-10-06	2,800	2,830	2,790	2,830	900	566
2004-10-04	2,800	2,850	2,700	2,700	3,200	540
2004-10-01	2,800	2,850	2,800	2,850	5,800	570
2004-09-30	2,720	2,800	2,720	2,800	800	560
2004-09-28	2,800	2,800	2,770	2,800	1,700	560
2004-09-27	2,780	2,800	2,780	2,800	2,000	560
2004-09-24	2,640	2,640	2,640	2,640	100	528
2004-09-22	2,750	2,750	2,600	2,600	500	520
2004-09-21	2,790	2,790	2,750	2,750	300	550
2004-09-17	2,690	2,780	2,690	2,780	3,000	556
2004-09-15	2,760	2,760	2,680	2,730	5,100	546
2004-09-14	2,800	2,800	2,740	2,760	3,000	552
2004-09-13	2,800	2,820	2,790	2,810	1,400	562
2004-09-10	2,800	2,800	2,800	2,800	2,300	560
2004-09-09	2,840	2,850	2,840	2,850	2,100	570
2004-09-08	2,890	2,890	2,850	2,850	4,600	570
2004-09-07	2,850	2,890	2,850	2,890	3,600	578
2004-09-06	2,880	2,880	2,800	2,850	5,100	570
2004-09-03	2,800	2,900	2,750	2,880	5,300	576
2004-09-02	2,780	2,800	2,780	2,800	4,700	560
2004-09-01	2,630	2,750	2,630	2,750	4,200	550
2004-08-31	2,600	2,750	2,600	2,750	6,800	550
2004-08-30	2,650	2,690	2,600	2,600	10,900	520
2004-08-27	2,620	2,670	2,610	2,650	10,200	530
2004-08-26	2,550	2,590	2,550	2,560	13,000	512
2004-08-25	2,550	2,550	2,540	2,550	6,900	510
2004-08-24	2,490	2,520	2,490	2,500	6,000	500
2004-08-23	2,420	2,480	2,420	2,450	9,100	490
2004-08-20	2,430	2,440	2,370	2,400	18,300	480
2004-08-19	2,450	2,500	2,380	2,420	13,400	484
2004-08-18	2,310	2,310	2,300	2,300	1,900	460
2004-08-17	2,340	2,350	2,340	2,350	1,400	470
2004-08-16	2,380	2,400	2,340	2,340	4,100	468
2004-08-13	2,400	2,400	2,380	2,380	400	476
2004-08-12	2,400	2,400	2,390	2,400	7,700	480
2004-08-11	2,400	2,440	2,400	2,420	9,000	484
2004-08-10	2,400	2,420	2,400	2,400	7,000	480
2004-08-09	2,350	2,420	2,350	2,400	14,500	480
2004-08-06	2,340	2,350	2,300	2,350	4,000	470
2004-08-05	2,380	2,400	2,300	2,380	7,100	476
2004-08-04	2,330	2,330	2,300	2,300	1,300	460
2004-08-03	2,400	2,400	2,400	2,400	400	480
2004-08-02	2,550	2,550	2,520	2,520	200	504
2004-07-30	2,480	2,550	2,480	2,550	2,000	510
2004-07-29	2,450	2,500	2,450	2,500	1,100	500
2004-07-28	2,400	2,420	2,400	2,420	500	484
2004-07-27	2,410	2,530	2,370	2,370	2,400	474
2004-07-26	2,380	2,380	2,380	2,380	400	476
2004-07-23	2,400	2,400	2,380	2,380	1,500	476
2004-07-22	2,400	2,400	2,400	2,400	1,000	480
2004-07-21	2,410	2,410	2,400	2,400	1,000	480
2004-07-20	2,400	2,400	2,380	2,380	2,100	476
2004-07-16	2,340	2,340	2,300	2,340	2,500	468
2004-07-15	2,350	2,350	2,300	2,340	3,700	468
2004-07-14	2,440	2,450	2,340	2,340	5,200	468
2004-07-13	2,450	2,450	2,440	2,440	6,000	488
2004-07-12	2,460	2,460	2,450	2,450	400	490
2004-07-09	2,460	2,460	2,440	2,450	2,400	490
2004-07-08	2,460	2,460	2,450	2,450	1,300	490
2004-07-07	2,470	2,500	2,460	2,460	12,300	492
2004-07-06	2,500	2,540	2,470	2,480	8,800	496
2004-07-05	2,490	2,500	2,490	2,500	200	500
2004-07-02	2,500	2,510	2,480	2,480	4,200	496
2004-07-01	2,500	2,550	2,500	2,530	12,800	506
2004-06-30	2,510	2,550	2,500	2,500	10,000	500
2004-06-29	2,600	2,600	2,500	2,500	2,300	500
2004-06-28	2,610	2,630	2,610	2,610	500	522
2004-06-25	2,650	2,650	2,630	2,630	1,700	526
2004-06-24	2,640	2,640	2,640	2,640	200	528
2004-06-23	2,650	2,700	2,650	2,700	3,300	540
2004-06-22	2,700	2,700	2,680	2,700	500	540
2004-06-21	2,710	2,710	2,700	2,700	200	540
2004-06-18	2,720	2,720	2,720	2,720	100	544
2004-06-17	2,700	2,700	2,700	2,700	1,100	540
2004-06-16	2,700	2,700	2,700	2,700	3,500	540
2004-06-15	2,750	2,750	2,700	2,700	2,600	540
2004-06-11	2,630	2,630	2,630	2,630	2,000	526
2004-06-10	2,700	2,700	2,610	2,610	4,200	522
2004-06-09	2,750	2,750	2,700	2,700	18,900	540
2004-06-08	2,750	2,800	2,730	2,750	40,100	550
2004-06-07	2,700	2,750	2,700	2,750	6,100	550
2004-06-04	2,600	2,680	2,600	2,680	2,500	536
2004-06-03	2,610	2,610	2,580	2,600	3,200	520
2004-06-02	2,590	2,600	2,550	2,570	25,300	514
2004-05-31	2,570	2,570	2,550	2,570	2,200	514
2004-05-27	2,610	2,700	2,600	2,700	3,600	540
2004-05-26	2,600	2,610	2,600	2,610	700	522
2004-05-25	2,600	2,600	2,550	2,550	1,400	510
2004-05-24	2,650	2,650	2,600	2,600	1,200	520
2004-05-21	2,590	2,590	2,590	2,590	1,400	518
2004-05-19	2,600	2,600	2,600	2,600	5,900	520
2004-05-18	2,600	2,600	2,600	2,600	2,000	520
2004-05-17	2,650	2,650	2,650	2,650	1,000	530
2004-05-14	2,650	2,650	2,650	2,650	200	530
2004-05-12	2,650	2,650	2,650	2,650	4,700	530
2004-05-11	2,680	2,700	2,680	2,700	2,700	540
2004-05-10	2,700	2,700	2,690	2,690	1,900	538
2004-05-07	2,700	2,700	2,700	2,700	4,300	540
2004-05-06	2,680	2,700	2,660	2,700	2,300	540
2004-04-30	2,600	2,600	2,600	2,600	1,400	520
2004-04-28	2,600	2,600	2,600	2,600	1,800	520
2004-04-27	2,700	2,700	2,580	2,600	4,500	520
2004-04-26	2,610	2,610	2,610	2,610	300	522
2004-04-23	2,600	2,600	2,600	2,600	6,000	520
2004-04-22	2,600	2,600	2,600	2,600	1,200	520
2004-04-21	2,620	2,620	2,610	2,610	500	522
2004-04-19	2,700	2,700	2,700	2,700	300	540
2004-04-16	2,700	2,700	2,700	2,700	100	540
2004-04-15	2,700	2,700	2,700	2,700	6,100	540
2004-04-14	2,780	2,780	2,700	2,700	2,300	540
2004-04-13	2,750	2,770	2,680	2,680	1,400	536
2004-04-12	2,710	2,800	2,670	2,670	7,000	534
2004-04-09	2,650	2,770	2,600	2,700	9,300	540
2004-04-08	2,660	2,660	2,660	2,660	500	532
2004-04-07	2,650	2,700	2,650	2,660	2,600	532
2004-04-06	2,750	2,750	2,650	2,660	500	532
2004-04-05	2,650	2,750	2,650	2,650	3,800	530
2004-04-02	2,650	2,650	2,600	2,600	5,300	520
2004-04-01	2,660	2,660	2,650	2,660	3,500	532
2004-03-31	2,540	2,650	2,540	2,650	6,600	530
2004-03-30	2,530	2,530	2,500	2,500	400	500
2004-03-29	2,610	2,620	2,520	2,520	1,800	504
2004-03-26	2,640	2,640	2,600	2,600	700	520
2004-03-25	2,710	2,710	2,680	2,680	2,000	536
2004-03-24	2,770	2,770	2,700	2,700	1,800	540
2004-03-23	2,760	2,760	2,750	2,760	400	552
2004-03-22	2,710	2,800	2,710	2,800	2,800	560
2004-03-19	2,650	2,650	2,650	2,650	1,100	530
2004-03-18	2,650	2,750	2,650	2,700	5,600	540
2004-03-17	2,650	2,650	2,650	2,650	800	530
2004-03-16	2,600	2,600	2,580	2,580	2,100	516
2004-03-15	2,600	2,610	2,600	2,600	2,100	520
2004-03-12	2,590	2,600	2,590	2,600	500	520
2004-03-11	2,580	2,580	2,560	2,580	900	516
2004-03-09	2,530	2,530	2,530	2,530	900	506
2004-03-08	2,480	2,530	2,450	2,530	600	506
2004-03-05	2,400	2,480	2,400	2,480	500	496
2004-03-04	2,590	2,600	2,400	2,400	3,200	480
2004-03-03	2,450	2,520	2,440	2,520	1,500	504
2004-03-02	2,430	2,500	2,400	2,480	14,500	496
2004-03-01	2,420	2,420	2,420	2,420	1,800	484
2004-02-27	2,450	2,450	2,410	2,410	1,300	482
2004-02-26	2,450	2,450	2,450	2,450	4,500	490
2004-02-25	2,400	2,410	2,400	2,410	600	482
2004-02-24	2,380	2,400	2,360	2,380	5,600	476
2004-02-23	2,370	2,420	2,370	2,420	400	484
2004-02-20	2,440	2,440	2,360	2,360	1,700	472
2004-02-19	2,340	2,350	2,340	2,350	4,200	470
2004-02-18	2,350	2,370	2,350	2,350	11,100	470
2004-02-17	2,370	2,400	2,350	2,370	3,800	474
2004-02-16	2,400	2,400	2,400	2,400	2,300	480
2004-02-13	2,400	2,400	2,400	2,400	1,100	480
2004-02-12	2,550	2,550	2,520	2,520	2,100	504
2004-02-10	2,520	2,520	2,520	2,520	900	504
2004-02-09	2,500	2,500	2,500	2,500	3,800	500
2004-02-06	2,500	2,500	2,500	2,500	2,900	500
2004-02-05	2,500	2,540	2,500	2,500	1,400	500
2004-02-04	2,420	2,460	2,420	2,420	6,000	484
2004-02-03	2,420	2,420	2,410	2,420	5,800	484
2004-02-02	2,400	2,400	2,400	2,400	200	480
2004-01-30	2,600	2,600	2,400	2,400	3,700	480
2004-01-29	2,400	2,400	2,400	2,400	100	480
2004-01-28	2,450	2,450	2,450	2,450	100	490
2004-01-27	2,500	2,500	2,500	2,500	200	500
2004-01-26	2,500	2,500	2,500	2,500	600	500
2004-01-23	2,500	2,500	2,500	2,500	1,000	500
2004-01-22	2,450	2,500	2,450	2,500	5,300	500
2004-01-21	2,470	2,470	2,470	2,470	600	494
2004-01-20	2,480	2,480	2,480	2,480	200	496
2004-01-19	2,500	2,500	2,410	2,410	1,300	482
2004-01-16	2,510	2,510	2,400	2,400	2,200	480
2004-01-15	2,510	2,510	2,500	2,500	4,300	500
2004-01-14	2,350	2,500	2,350	2,500	1,100	500
2004-01-13	2,350	2,350	2,350	2,350	2,300	470
2004-01-09	2,350	2,350	2,350	2,350	3,700	470
2004-01-08	2,300	2,300	2,300	2,300	900	460
2004-01-07	2,310	2,310	2,300	2,300	900	460
2004-01-06	2,310	2,360	2,300	2,300	3,200	460

分割・併合履歴： [2014-09-26]1株→5株