4368 扶桑化学工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 3,660 | 3,760 | 3,660 | 3,760 | 300 | 752 |
| 2007-12-27 | 3,680 | 3,760 | 3,660 | 3,670 | 2,600 | 734 |
| 2007-12-26 | 3,660 | 3,660 | 3,650 | 3,660 | 3,600 | 732 |
| 2007-12-25 | 3,710 | 3,710 | 3,650 | 3,660 | 5,000 | 732 |
| 2007-12-21 | 3,740 | 3,740 | 3,650 | 3,660 | 1,500 | 732 |
| 2007-12-20 | 3,750 | 3,810 | 3,710 | 3,710 | 2,400 | 742 |
| 2007-12-19 | 3,850 | 3,850 | 3,800 | 3,800 | 300 | 760 |
| 2007-12-18 | 3,750 | 3,800 | 3,750 | 3,800 | 1,200 | 760 |
| 2007-12-17 | 3,800 | 3,810 | 3,770 | 3,790 | 1,600 | 758 |
| 2007-12-14 | 3,820 | 3,870 | 3,800 | 3,800 | 800 | 760 |
| 2007-12-13 | 3,900 | 3,900 | 3,800 | 3,860 | 4,600 | 772 |
| 2007-12-12 | 3,980 | 4,000 | 3,950 | 4,000 | 700 | 800 |
| 2007-12-11 | 4,050 | 4,050 | 4,000 | 4,000 | 400 | 800 |
| 2007-12-10 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 820 |
| 2007-12-07 | 4,100 | 4,100 | 4,100 | 4,100 | 600 | 820 |
| 2007-12-06 | 4,020 | 4,270 | 4,020 | 4,100 | 2,900 | 820 |
| 2007-12-05 | 3,980 | 3,980 | 3,970 | 3,970 | 300 | 794 |
| 2007-12-04 | 4,000 | 4,000 | 3,970 | 3,980 | 5,000 | 796 |
| 2007-12-03 | 4,000 | 4,000 | 4,000 | 4,000 | 2,300 | 800 |
| 2007-11-30 | 4,350 | 4,350 | 4,150 | 4,150 | 2,100 | 830 |
| 2007-11-29 | 4,560 | 4,560 | 4,410 | 4,420 | 1,600 | 884 |
| 2007-11-28 | 4,610 | 4,610 | 4,470 | 4,550 | 2,000 | 910 |
| 2007-11-27 | 4,600 | 4,790 | 4,500 | 4,600 | 2,700 | 920 |
| 2007-11-26 | 4,240 | 4,700 | 4,240 | 4,600 | 4,700 | 920 |
| 2007-11-22 | 3,740 | 4,200 | 3,740 | 4,200 | 2,200 | 840 |
| 2007-11-21 | 3,900 | 3,900 | 3,700 | 3,700 | 500 | 740 |
| 2007-11-20 | 3,700 | 3,700 | 3,700 | 3,700 | 400 | 740 |
| 2007-11-19 | 3,530 | 3,610 | 3,530 | 3,600 | 1,400 | 720 |
| 2007-11-16 | 3,670 | 3,690 | 3,500 | 3,540 | 4,100 | 708 |
| 2007-11-15 | 3,560 | 3,830 | 3,560 | 3,770 | 1,900 | 754 |
| 2007-11-14 | 3,620 | 3,690 | 3,430 | 3,550 | 18,900 | 710 |
| 2007-11-13 | 3,890 | 3,890 | 3,530 | 3,570 | 6,100 | 714 |
| 2007-11-12 | 4,160 | 4,160 | 3,910 | 3,920 | 3,200 | 784 |
| 2007-11-09 | 4,410 | 4,410 | 4,010 | 4,010 | 5,100 | 802 |
| 2007-11-08 | 4,550 | 4,550 | 4,410 | 4,410 | 1,800 | 882 |
| 2007-11-07 | 4,550 | 4,550 | 4,550 | 4,550 | 100 | 910 |
| 2007-11-05 | 4,620 | 4,620 | 4,600 | 4,600 | 3,500 | 920 |
| 2007-11-02 | 4,600 | 4,640 | 4,600 | 4,620 | 2,300 | 924 |
| 2007-11-01 | 4,710 | 4,750 | 4,600 | 4,600 | 1,700 | 920 |
| 2007-10-31 | 4,800 | 4,800 | 4,800 | 4,800 | 700 | 960 |
| 2007-10-30 | 4,850 | 4,850 | 4,800 | 4,800 | 600 | 960 |
| 2007-10-29 | 5,000 | 5,000 | 4,900 | 4,900 | 900 | 980 |
| 2007-10-25 | 5,200 | 5,200 | 4,960 | 4,960 | 1,100 | 992 |
| 2007-10-24 | 5,160 | 5,200 | 5,100 | 5,200 | 700 | 1,040 |
| 2007-10-23 | 5,200 | 5,200 | 5,150 | 5,150 | 600 | 1,030 |
| 2007-10-22 | 5,250 | 5,330 | 5,200 | 5,300 | 1,600 | 1,060 |
| 2007-10-19 | 5,280 | 5,340 | 5,280 | 5,330 | 8,600 | 1,066 |
| 2007-10-18 | 5,340 | 5,340 | 5,340 | 5,340 | 200 | 1,068 |
| 2007-10-17 | 5,300 | 5,300 | 5,300 | 5,300 | 1,500 | 1,060 |
| 2007-10-16 | 5,280 | 5,280 | 5,270 | 5,280 | 400 | 1,056 |
| 2007-10-15 | 5,280 | 5,280 | 5,200 | 5,200 | 600 | 1,040 |
| 2007-10-12 | 5,280 | 5,280 | 5,280 | 5,280 | 200 | 1,056 |
| 2007-10-11 | 5,290 | 5,290 | 5,280 | 5,280 | 900 | 1,056 |
| 2007-10-10 | 5,310 | 5,380 | 5,280 | 5,380 | 1,400 | 1,076 |
| 2007-10-09 | 5,400 | 5,400 | 5,300 | 5,300 | 300 | 1,060 |
| 2007-10-05 | 5,280 | 5,440 | 5,280 | 5,440 | 400 | 1,088 |
| 2007-10-03 | 5,400 | 5,500 | 5,280 | 5,500 | 3,600 | 1,100 |
| 2007-10-02 | 5,400 | 5,490 | 5,400 | 5,490 | 500 | 1,098 |
| 2007-10-01 | 5,400 | 5,400 | 5,400 | 5,400 | 500 | 1,080 |
| 2007-09-28 | 5,400 | 5,430 | 5,280 | 5,430 | 2,900 | 1,086 |
| 2007-09-27 | 5,310 | 5,380 | 5,280 | 5,380 | 2,100 | 1,076 |
| 2007-09-26 | 5,210 | 5,320 | 5,190 | 5,320 | 4,900 | 1,064 |
| 2007-09-25 | 5,160 | 5,160 | 5,160 | 5,160 | 100 | 1,032 |
| 2007-09-21 | 5,300 | 5,300 | 5,180 | 5,180 | 5,000 | 1,036 |
| 2007-09-20 | 4,950 | 5,300 | 4,950 | 5,300 | 5,200 | 1,060 |
| 2007-09-19 | 4,960 | 5,100 | 4,960 | 5,100 | 500 | 1,020 |
| 2007-09-18 | 4,970 | 4,970 | 4,950 | 4,950 | 1,100 | 990 |
| 2007-09-14 | 4,900 | 4,950 | 4,900 | 4,950 | 1,000 | 990 |
| 2007-09-12 | 5,000 | 5,000 | 4,850 | 4,940 | 1,600 | 988 |
| 2007-09-11 | 5,300 | 5,300 | 5,200 | 5,200 | 300 | 1,040 |
| 2007-09-10 | 5,200 | 5,200 | 4,950 | 5,030 | 1,700 | 1,006 |
| 2007-09-07 | 5,350 | 5,350 | 5,300 | 5,300 | 2,100 | 1,060 |
| 2007-09-06 | 5,170 | 5,380 | 5,170 | 5,380 | 600 | 1,076 |
| 2007-09-05 | 5,430 | 5,600 | 5,430 | 5,570 | 6,200 | 1,114 |
| 2007-09-04 | 5,300 | 5,450 | 5,300 | 5,450 | 7,900 | 1,090 |
| 2007-09-03 | 5,300 | 5,300 | 5,220 | 5,290 | 1,100 | 1,058 |
| 2007-08-31 | 5,200 | 5,290 | 5,200 | 5,290 | 1,800 | 1,058 |
| 2007-08-30 | 5,180 | 5,240 | 4,980 | 5,240 | 2,100 | 1,048 |
| 2007-08-29 | 4,800 | 5,090 | 4,800 | 5,090 | 7,700 | 1,018 |
| 2007-08-28 | 5,000 | 5,000 | 4,880 | 4,880 | 6,700 | 976 |
| 2007-08-27 | 5,080 | 5,080 | 5,070 | 5,070 | 800 | 1,014 |
| 2007-08-24 | 5,100 | 5,190 | 5,100 | 5,180 | 1,100 | 1,036 |
| 2007-08-23 | 4,500 | 4,760 | 4,500 | 4,700 | 1,600 | 940 |
| 2007-08-22 | 4,310 | 4,310 | 4,260 | 4,260 | 300 | 852 |
| 2007-08-21 | 4,460 | 4,460 | 4,320 | 4,320 | 200 | 864 |
| 2007-08-20 | 4,070 | 4,460 | 4,070 | 4,460 | 1,000 | 892 |
| 2007-08-17 | 4,190 | 4,190 | 4,050 | 4,060 | 1,300 | 812 |
| 2007-08-16 | 4,300 | 4,300 | 4,250 | 4,250 | 800 | 850 |
| 2007-08-15 | 4,320 | 4,320 | 4,320 | 4,320 | 1,000 | 864 |
| 2007-08-14 | 4,410 | 4,410 | 4,310 | 4,320 | 800 | 864 |
| 2007-08-13 | 4,500 | 4,500 | 4,450 | 4,450 | 700 | 890 |
| 2007-08-10 | 4,570 | 4,570 | 4,520 | 4,520 | 200 | 904 |
| 2007-08-09 | 4,350 | 4,400 | 4,350 | 4,400 | 900 | 880 |
| 2007-08-08 | 4,470 | 4,470 | 4,350 | 4,350 | 900 | 870 |
| 2007-08-07 | 4,560 | 4,560 | 4,500 | 4,500 | 400 | 900 |
| 2007-08-06 | 4,500 | 4,500 | 4,400 | 4,470 | 1,700 | 894 |
| 2007-08-03 | 4,590 | 4,600 | 4,590 | 4,600 | 300 | 920 |
| 2007-08-02 | 4,550 | 4,700 | 4,550 | 4,690 | 700 | 938 |
| 2007-08-01 | 4,640 | 4,650 | 4,600 | 4,600 | 4,500 | 920 |
| 2007-07-31 | 4,870 | 4,990 | 4,870 | 4,990 | 800 | 998 |
| 2007-07-30 | 5,000 | 5,010 | 4,850 | 4,850 | 600 | 970 |
| 2007-07-27 | 5,010 | 5,010 | 5,010 | 5,010 | 100 | 1,002 |
| 2007-07-26 | 5,390 | 5,390 | 5,390 | 5,390 | 400 | 1,078 |
| 2007-07-25 | 5,430 | 5,430 | 5,390 | 5,390 | 700 | 1,078 |
| 2007-07-24 | 5,180 | 5,390 | 5,180 | 5,390 | 500 | 1,078 |
| 2007-07-23 | 5,150 | 5,160 | 5,150 | 5,160 | 400 | 1,032 |
| 2007-07-20 | 5,160 | 5,200 | 5,150 | 5,160 | 1,100 | 1,032 |
| 2007-07-19 | 5,400 | 5,400 | 5,130 | 5,200 | 1,200 | 1,040 |
| 2007-07-18 | 5,340 | 5,450 | 5,320 | 5,360 | 5,600 | 1,072 |
| 2007-07-17 | 5,290 | 5,320 | 5,280 | 5,320 | 1,000 | 1,064 |
| 2007-07-13 | 5,300 | 5,300 | 5,280 | 5,280 | 300 | 1,056 |
| 2007-07-12 | 5,250 | 5,350 | 5,250 | 5,270 | 4,700 | 1,054 |
| 2007-07-11 | 5,130 | 5,150 | 5,000 | 5,140 | 2,800 | 1,028 |
| 2007-07-10 | 5,420 | 5,420 | 5,120 | 5,220 | 3,700 | 1,044 |
| 2007-07-09 | 5,370 | 5,500 | 5,350 | 5,420 | 10,500 | 1,084 |
| 2007-07-06 | 5,100 | 5,410 | 5,100 | 5,410 | 13,100 | 1,082 |
| 2007-07-05 | 5,050 | 5,090 | 5,020 | 5,050 | 7,700 | 1,010 |
| 2007-07-04 | 4,880 | 4,940 | 4,850 | 4,940 | 5,300 | 988 |
| 2007-07-03 | 4,730 | 4,900 | 4,710 | 4,900 | 8,300 | 980 |
| 2007-07-02 | 4,630 | 4,720 | 4,630 | 4,720 | 2,700 | 944 |
| 2007-06-29 | 4,590 | 4,600 | 4,500 | 4,600 | 2,300 | 920 |
| 2007-06-28 | 4,570 | 4,590 | 4,570 | 4,590 | 1,500 | 918 |
| 2007-06-27 | 4,570 | 4,590 | 4,560 | 4,590 | 1,700 | 918 |
| 2007-06-26 | 4,590 | 4,600 | 4,550 | 4,570 | 4,100 | 914 |
| 2007-06-25 | 4,590 | 4,660 | 4,590 | 4,650 | 4,200 | 930 |
| 2007-06-22 | 4,440 | 4,590 | 4,440 | 4,590 | 5,700 | 918 |
| 2007-06-21 | 4,250 | 4,450 | 4,250 | 4,390 | 9,500 | 878 |
| 2007-06-20 | 4,210 | 4,290 | 4,200 | 4,250 | 1,800 | 850 |
| 2007-06-19 | 4,100 | 4,200 | 4,100 | 4,200 | 900 | 840 |
| 2007-06-18 | 4,130 | 4,150 | 4,060 | 4,080 | 3,000 | 816 |
| 2007-06-15 | 4,220 | 4,230 | 4,120 | 4,120 | 2,700 | 824 |
| 2007-06-14 | 4,220 | 4,230 | 4,180 | 4,220 | 1,700 | 844 |
| 2007-06-12 | 4,290 | 4,320 | 4,290 | 4,320 | 200 | 864 |
| 2007-06-11 | 4,300 | 4,350 | 4,300 | 4,300 | 1,000 | 860 |
| 2007-06-05 | 4,300 | 4,300 | 4,300 | 4,300 | 100 | 860 |
| 2007-06-04 | 4,300 | 4,400 | 4,300 | 4,400 | 2,700 | 880 |
| 2007-06-01 | 4,240 | 4,330 | 4,210 | 4,330 | 2,400 | 866 |
| 2007-05-31 | 4,210 | 4,240 | 4,190 | 4,240 | 10,700 | 848 |
| 2007-05-30 | 4,200 | 4,220 | 4,200 | 4,220 | 2,600 | 844 |
| 2007-05-29 | 4,130 | 4,200 | 4,130 | 4,150 | 5,100 | 830 |
| 2007-05-28 | 4,300 | 4,300 | 4,140 | 4,140 | 700 | 828 |
| 2007-05-25 | 4,300 | 4,300 | 4,290 | 4,290 | 600 | 858 |
| 2007-05-24 | 4,160 | 4,300 | 4,110 | 4,300 | 2,900 | 860 |
| 2007-05-23 | 4,100 | 4,110 | 4,100 | 4,110 | 300 | 822 |
| 2007-05-22 | 4,050 | 4,250 | 4,050 | 4,250 | 1,200 | 850 |
| 2007-05-21 | 4,000 | 4,100 | 4,000 | 4,040 | 1,300 | 808 |
| 2007-05-18 | 3,930 | 3,930 | 3,920 | 3,920 | 200 | 784 |
| 2007-05-17 | 3,990 | 4,000 | 3,990 | 4,000 | 400 | 800 |
| 2007-05-16 | 4,010 | 4,010 | 4,000 | 4,000 | 900 | 800 |
| 2007-05-15 | 4,000 | 4,000 | 4,000 | 4,000 | 100 | 800 |
| 2007-05-14 | 4,200 | 4,200 | 3,910 | 3,950 | 2,400 | 790 |
| 2007-05-11 | 4,150 | 4,210 | 4,150 | 4,210 | 400 | 842 |
| 2007-05-10 | 4,350 | 4,350 | 4,350 | 4,350 | 3,500 | 870 |
| 2007-05-08 | 4,400 | 4,400 | 4,400 | 4,400 | 1,000 | 880 |
| 2007-05-02 | 4,350 | 4,400 | 4,350 | 4,400 | 1,500 | 880 |
| 2007-04-27 | 4,150 | 4,150 | 4,150 | 4,150 | 100 | 830 |
| 2007-04-26 | 4,100 | 4,160 | 4,100 | 4,160 | 500 | 832 |
| 2007-04-25 | 4,170 | 4,170 | 4,170 | 4,170 | 500 | 834 |
| 2007-04-24 | 4,100 | 4,170 | 4,100 | 4,170 | 300 | 834 |
| 2007-04-23 | 4,200 | 4,200 | 4,200 | 4,200 | 400 | 840 |
| 2007-04-19 | 4,060 | 4,100 | 4,060 | 4,100 | 2,200 | 820 |
| 2007-04-18 | 4,150 | 4,160 | 4,100 | 4,100 | 2,200 | 820 |
| 2007-04-17 | 4,210 | 4,210 | 4,130 | 4,130 | 3,800 | 826 |
| 2007-04-16 | 4,400 | 4,400 | 4,300 | 4,350 | 900 | 870 |
| 2007-04-13 | 4,300 | 4,400 | 4,300 | 4,400 | 3,000 | 880 |
| 2007-04-12 | 4,300 | 4,300 | 4,200 | 4,200 | 1,000 | 840 |
| 2007-04-11 | 4,210 | 4,400 | 4,210 | 4,400 | 1,000 | 880 |
| 2007-04-10 | 4,280 | 4,280 | 4,200 | 4,200 | 700 | 840 |
| 2007-04-06 | 4,430 | 4,430 | 4,430 | 4,430 | 100 | 886 |
| 2007-04-05 | 4,380 | 4,380 | 4,380 | 4,380 | 500 | 876 |
| 2007-04-03 | 4,430 | 4,430 | 4,430 | 4,430 | 1,300 | 886 |
| 2007-04-02 | 4,460 | 4,530 | 4,360 | 4,530 | 2,800 | 906 |
| 2007-03-30 | 4,460 | 4,460 | 4,390 | 4,460 | 2,000 | 892 |
| 2007-03-29 | 4,350 | 4,350 | 4,350 | 4,350 | 1,000 | 870 |
| 2007-03-28 | 4,300 | 4,300 | 4,280 | 4,280 | 1,000 | 856 |
| 2007-03-27 | 4,350 | 4,350 | 4,270 | 4,350 | 1,000 | 870 |
| 2007-03-26 | 4,400 | 4,460 | 4,280 | 4,350 | 2,300 | 870 |
| 2007-03-23 | 4,530 | 4,530 | 4,400 | 4,410 | 2,000 | 882 |
| 2007-03-22 | 4,550 | 4,550 | 4,450 | 4,530 | 600 | 906 |
| 2007-03-20 | 4,550 | 4,560 | 4,550 | 4,550 | 1,800 | 910 |
| 2007-03-19 | 4,550 | 4,550 | 4,550 | 4,550 | 1,400 | 910 |
| 2007-03-16 | 4,430 | 4,550 | 4,430 | 4,550 | 3,400 | 910 |
| 2007-03-15 | 4,310 | 4,430 | 4,300 | 4,430 | 1,300 | 886 |
| 2007-03-12 | 4,320 | 4,320 | 4,320 | 4,320 | 100 | 864 |
| 2007-03-09 | 4,210 | 4,290 | 4,190 | 4,290 | 1,500 | 858 |
| 2007-03-08 | 4,250 | 4,310 | 4,250 | 4,310 | 400 | 862 |
| 2007-03-07 | 4,300 | 4,300 | 4,140 | 4,200 | 1,600 | 840 |
| 2007-03-06 | 4,170 | 4,250 | 4,170 | 4,240 | 600 | 848 |
| 2007-03-05 | 4,310 | 4,310 | 4,160 | 4,160 | 1,200 | 832 |
| 2007-03-02 | 4,490 | 4,490 | 4,340 | 4,440 | 600 | 888 |
| 2007-03-01 | 4,500 | 4,500 | 4,300 | 4,490 | 3,500 | 898 |
| 2007-02-28 | 4,400 | 4,500 | 4,350 | 4,500 | 2,500 | 900 |
| 2007-02-26 | 4,560 | 4,560 | 4,550 | 4,550 | 1,000 | 910 |
| 2007-02-23 | 4,480 | 4,550 | 4,450 | 4,550 | 5,000 | 910 |
| 2007-02-22 | 4,430 | 4,480 | 4,400 | 4,480 | 700 | 896 |
| 2007-02-21 | 4,470 | 4,480 | 4,410 | 4,480 | 2,200 | 896 |
| 2007-02-20 | 4,410 | 4,490 | 4,400 | 4,490 | 4,500 | 898 |
| 2007-02-19 | 4,430 | 4,550 | 4,410 | 4,500 | 2,500 | 900 |
| 2007-02-16 | 4,250 | 4,350 | 4,250 | 4,350 | 5,300 | 870 |
| 2007-02-15 | 4,160 | 4,190 | 4,100 | 4,190 | 3,000 | 838 |
| 2007-02-14 | 4,070 | 4,140 | 4,070 | 4,140 | 1,400 | 828 |
| 2007-02-13 | 4,100 | 4,100 | 4,100 | 4,100 | 800 | 820 |
| 2007-02-09 | 4,100 | 4,100 | 4,100 | 4,100 | 300 | 820 |
| 2007-02-08 | 4,140 | 4,140 | 4,100 | 4,100 | 1,300 | 820 |
| 2007-02-07 | 4,170 | 4,170 | 4,170 | 4,170 | 200 | 834 |
| 2007-02-06 | 4,120 | 4,150 | 4,100 | 4,150 | 1,000 | 830 |
| 2007-02-05 | 4,160 | 4,160 | 4,110 | 4,110 | 400 | 822 |
| 2007-02-02 | 4,120 | 4,160 | 4,110 | 4,160 | 600 | 832 |
| 2007-02-01 | 4,130 | 4,130 | 4,130 | 4,130 | 100 | 826 |
| 2007-01-31 | 4,090 | 4,140 | 4,080 | 4,140 | 800 | 828 |
| 2007-01-30 | 4,100 | 4,150 | 4,070 | 4,150 | 4,600 | 830 |
| 2007-01-29 | 4,100 | 4,150 | 4,090 | 4,150 | 4,700 | 830 |
| 2007-01-26 | 4,100 | 4,200 | 4,100 | 4,200 | 600 | 840 |
| 2007-01-25 | 4,190 | 4,190 | 4,190 | 4,190 | 800 | 838 |
| 2007-01-23 | 4,110 | 4,190 | 4,000 | 4,190 | 3,200 | 838 |
| 2007-01-22 | 4,190 | 4,190 | 4,120 | 4,120 | 600 | 824 |
| 2007-01-18 | 4,160 | 4,200 | 4,160 | 4,190 | 400 | 838 |
| 2007-01-17 | 4,170 | 4,200 | 4,160 | 4,200 | 800 | 840 |
| 2007-01-16 | 4,170 | 4,170 | 4,170 | 4,170 | 100 | 834 |
| 2007-01-15 | 4,150 | 4,200 | 4,150 | 4,160 | 600 | 832 |
| 2007-01-12 | 4,200 | 4,200 | 4,150 | 4,150 | 1,300 | 830 |
| 2007-01-11 | 4,200 | 4,220 | 4,200 | 4,220 | 3,500 | 844 |
| 2007-01-10 | 4,100 | 4,150 | 4,100 | 4,120 | 1,500 | 824 |
| 2007-01-09 | 4,020 | 4,020 | 4,010 | 4,010 | 600 | 802 |
| 2007-01-05 | 4,070 | 4,070 | 4,000 | 4,000 | 1,300 | 800 |
| 2007-01-04 | 4,080 | 4,080 | 4,080 | 4,080 | 900 | 816 |
分割・併合履歴 ： [2014-09-26]1株→5株
