4368 扶桑化学工業(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-301,0881,0881,0461,0463,700209.20
2008-12-291,0901,1001,0451,0906,800218
2008-12-261,1361,1561,0971,0971,200219.40
2008-12-251,0961,0991,0961,0973,900219.40
2008-12-241,1001,1101,0961,0961,200219.20
2008-12-221,0961,1011,0951,1002,400220
2008-12-191,0991,1001,0961,0962,900219.20
2008-12-181,0981,0991,0981,099700219.80
2008-12-171,0971,1001,0961,0962,600219.20
2008-12-161,1001,1011,0921,0924,100218.40
2008-12-151,1001,1351,0981,1006,800220
2008-12-121,1001,1001,0971,098800219.60
2008-12-111,1001,1001,0981,1004,700220
2008-12-101,0911,1011,0911,1001,400220
2008-12-091,1081,1081,0901,0901,200218
2008-12-081,1301,1311,1101,128700225.60
2008-12-051,1311,1311,1281,1301,200226
2008-12-041,1421,1421,1421,142600228.40
2008-12-031,1401,1411,1401,141700228.20
2008-12-021,1631,1631,1401,1401,300228
2008-12-011,1951,1951,1591,1951,600239
2008-11-281,1301,1591,1301,159600231.80
2008-11-261,0751,0991,0751,0841,100216.80
2008-11-251,1891,1891,0551,0752,600215
2008-11-211,0501,0651,0501,0501,100210
2008-11-191,1421,1421,1121,1124,000222.40
2008-11-181,1421,1421,1421,142100228.40
2008-11-171,1291,1321,1291,132300226.40
2008-11-141,1001,1281,1001,128600225.60
2008-11-131,0791,0791,0701,0753,300215
2008-11-121,1201,1201,0851,0853,600217
2008-11-111,1621,1621,1201,1289,200225.60
2008-11-101,2051,2101,1621,1629,800232.40
2008-11-071,2101,2101,1681,1685,500233.60
2008-11-061,2341,2501,2191,2306,100246
2008-11-051,2411,2601,2161,23610,600247.20
2008-11-041,2301,2401,2131,2401,900248
2008-10-311,2551,2551,2501,250500250
2008-10-301,2701,2901,2701,290200258
2008-10-291,2501,3001,2201,3001,100260
2008-10-281,1941,2201,1871,1871,100237.40
2008-10-271,1911,1911,1911,1912,200238.20
2008-10-241,2311,2341,2301,2308,100246
2008-10-231,2191,2301,1931,2302,100246
2008-10-221,1921,2161,1891,2155,800243
2008-10-211,2011,2211,1901,20014,400240
2008-10-201,1901,1901,1741,18816,600237.60
2008-10-171,2251,2251,1881,1892,100237.80
2008-10-161,2011,2251,1801,22511,500245
2008-10-151,2201,2501,1951,24417,800248.80
2008-10-141,2001,2201,1661,20324,000240.60
2008-10-101,2601,2601,1601,1608,200232
2008-10-091,3901,3901,2601,3804,000276
2008-10-081,5201,5271,4001,4005,700280
2008-10-071,5211,5741,3801,5745,800314.80
2008-10-061,6001,6001,5051,5694,800313.80
2008-10-031,6541,6701,6451,6703,700334
2008-10-021,6801,6901,6321,6903,700338
2008-10-011,6811,6811,6481,65012,400330
2008-09-301,7161,7701,6201,6708,700334
2008-09-291,8131,8141,7501,7763,200355.20
2008-09-261,8201,8201,7521,8152,900363
2008-09-251,8371,8451,8011,8104,600362
2008-09-241,8911,8911,8411,8754,400375
2008-09-221,9101,9151,8901,8903,700378
2008-09-191,9211,9211,8731,8854,300377
2008-09-181,9021,9181,8801,9002,000380
2008-09-171,9202,0001,9201,9453,600389
2008-09-162,0002,0001,9801,9803,600396
2008-09-122,0402,0402,0402,040200408
2008-09-112,0002,0001,9942,0001,300400
2008-09-102,0352,0351,9901,9921,700398.40
2008-09-092,0102,0102,0002,0001,000400
2008-09-082,0302,0302,0302,030700406
2008-09-052,0452,0451,9601,9992,100399.80
2008-09-042,0802,1002,0602,080700416
2008-09-032,1402,1502,0802,1203,300424
2008-09-022,0452,1202,0452,120800424
2008-09-012,1502,1502,1502,150100430
2008-08-292,1902,1902,1652,1653,200433
2008-08-282,1552,1902,1552,1552,200431
2008-08-272,1602,1602,1402,140800428
2008-08-262,1552,1552,1252,1553,200431
2008-08-252,1002,1552,1002,1552,900431
2008-08-222,0002,1002,0002,1009,000420
2008-08-211,9542,0001,9542,0005,400400
2008-08-201,9342,0001,9341,9535,200390.60
2008-08-192,0002,0001,9021,9042,900380.80
2008-08-182,0352,0502,0352,0351,400407
2008-08-151,9602,0501,9602,0352,100407
2008-08-141,9901,9901,9571,957500391.40
2008-08-132,0302,0301,9902,0302,800406
2008-08-122,0252,1002,0252,0308,200406
2008-08-112,0402,0402,0002,000500400
2008-08-081,9251,9361,9251,936200387.20
2008-08-071,9881,9881,9491,988900397.60
2008-08-061,9151,9301,9151,9301,200386
2008-08-051,9501,9501,9501,950200390
2008-08-041,9851,9851,9701,970300394
2008-08-012,0202,0201,9711,9951,900399
2008-07-312,0952,1202,0602,1009,600420
2008-07-302,1002,1002,0402,040400408
2008-07-292,1102,1102,1002,1004,100420
2008-07-282,1202,1502,1052,1055,100421
2008-07-252,0502,1102,0502,1054,500421
2008-07-242,0102,0102,0102,010100402
2008-07-232,0502,0502,0002,0005,500400
2008-07-222,0602,0802,0502,0504,400410
2008-07-182,1052,1052,0502,0806,200416
2008-07-172,1002,1002,0052,0051,900401
2008-07-162,0702,1002,0602,0602,800412
2008-07-152,1152,1202,0602,10011,000420
2008-07-142,0052,1102,0052,1008,400420
2008-07-112,0102,0202,0052,0053,700401
2008-07-101,9512,0101,9512,0053,700401
2008-07-091,9911,9991,9401,9406,100388
2008-07-081,9001,9501,9001,95010,300390
2008-07-071,8801,9001,8751,9006,800380
2008-07-041,8701,9001,8601,88012,300376
2008-07-031,8951,8961,8311,8408,300368
2008-07-021,9701,9701,9081,9286,800385.60
2008-07-011,9701,9851,9701,9714,900394.20
2008-06-302,0002,0201,9951,9953,500399
2008-06-272,0452,0452,0102,0102,000402
2008-06-262,0952,1002,0702,0703,500414
2008-06-252,1002,1152,0902,0903,500418
2008-06-242,0802,1202,0802,0851,100417
2008-06-232,1052,1452,0802,0803,100416
2008-06-202,0002,1052,0002,1054,000421
2008-06-192,0202,0201,9901,9948,300398.80
2008-06-182,0052,0651,9982,0653,800413
2008-06-172,0202,0701,9951,9979,200399.40
2008-06-162,1002,1002,0102,0158,000403
2008-06-132,1652,1652,0952,10010,600420
2008-06-122,2202,2202,1702,1805,200436
2008-06-112,2302,2302,2002,2002,200440
2008-06-102,2352,2452,2002,2304,400446
2008-06-092,2752,2752,2302,2304,300446
2008-06-062,2702,2902,2402,2908,300458
2008-06-052,2802,2852,2302,24522,000449
2008-06-042,3352,3902,2902,30010,400460
2008-06-032,3602,3602,3102,3302,900466
2008-06-022,4052,4052,3502,3853,300477
2008-05-302,2302,2552,2302,2454,800449
2008-05-292,3302,3302,1802,2308,200446
2008-05-282,4052,4052,2352,25012,700450
2008-05-272,4802,4952,3952,3955,100479
2008-05-262,5502,5502,5002,5351,700507
2008-05-232,5552,5602,4902,5601,700512
2008-05-222,4502,5502,4502,55011,900510
2008-05-212,5002,5002,4802,4903,700498
2008-05-202,6202,6202,5302,5552,900511
2008-05-192,6502,6502,5802,6158,400523
2008-05-162,8602,8602,7052,8258,000565
2008-05-152,7102,8002,7102,8007,800560
2008-05-142,7002,7002,6502,6751,700535
2008-05-132,6502,7052,6502,7004,700540
2008-05-122,5802,7202,5802,69011,600538
2008-05-092,3502,7002,3302,60018,100520
2008-05-082,2902,3202,2902,30011,900460
2008-05-072,3152,3302,2902,29019,800458
2008-05-022,3152,3302,3002,3005,600460
2008-05-012,3702,3702,3002,30011,200460
2008-04-302,3302,4002,3252,33013,500466
2008-04-282,2902,3152,2802,30019,400460
2008-04-252,2552,2752,2402,2508,800450
2008-04-242,2852,2902,2302,2454,800449
2008-04-232,3002,3002,2802,2804,500456
2008-04-222,3002,3002,2952,2951,400459
2008-04-212,3102,3452,2952,30011,900460
2008-04-182,2902,2952,2902,2905,200458
2008-04-172,3202,3302,2902,2908,400458
2008-04-162,2902,3002,2702,2806,900456
2008-04-152,2902,2952,2852,2905,600458
2008-04-142,3402,3402,2852,2902,400458
2008-04-112,3702,3702,3452,3453,200469
2008-04-102,4152,4202,3602,3603,400472
2008-04-092,5202,5202,4502,4503,500490
2008-04-082,5252,5802,5202,5505,100510
2008-04-042,5202,5202,5202,520500504
2008-04-032,5252,5252,4502,4508,900490
2008-04-022,5852,5852,5302,5654,300513
2008-03-312,3702,4702,3702,4709,600494
2008-03-282,3502,3652,3502,3652,700473
2008-03-272,3502,3552,3452,3502,200470
2008-03-262,4002,4002,3852,3905,700478
2008-03-252,4602,4602,4102,4155,500483
2008-03-242,4002,4102,3902,3953,300479
2008-03-212,4502,4552,3952,3953,100479
2008-03-192,4502,4802,3502,47012,500494
2008-03-182,4452,4502,3902,3955,100479
2008-03-172,4252,4252,3952,4001,800480
2008-03-142,4652,4652,4202,4251,900485
2008-03-132,5302,5302,4502,4656,000493
2008-03-122,6552,6552,5252,5704,300514
2008-03-112,5902,6202,5002,6153,900523
2008-03-102,6652,6652,5102,6101,900522
2008-03-072,7002,7002,6052,7004,200540
2008-03-062,7552,7552,7152,7204,300544
2008-03-052,7752,7802,7502,7551,500551
2008-03-042,8402,8402,7502,7752,200555
2008-03-032,7252,8002,6802,8005,500560
2008-02-292,7502,7502,6802,7254,100545
2008-02-282,7202,7502,6252,7508,600550
2008-02-272,7202,7202,6502,7208,100544
2008-02-262,8052,8302,7002,7258,600545
2008-02-252,7402,8202,7152,7807,600556
2008-02-222,6352,7202,6352,7203,800544
2008-02-212,6902,6902,6052,6353,800527
2008-02-202,6002,6902,5652,6904,600538
2008-02-192,4452,5402,4102,52010,800504
2008-02-182,5052,5102,3852,40522,200481
2008-02-152,4102,4152,3902,3906,600478
2008-02-142,4202,4302,3902,3905,400478
2008-02-132,5502,5502,5002,500300500
2008-02-122,4202,5102,4202,5102,300502
2008-02-082,4002,4052,3902,3905,600478
2008-02-072,4002,4002,3352,35013,400470
2008-02-062,5402,5402,4052,4504,100490
2008-02-052,6302,6852,6102,6302,200526
2008-02-042,6252,7102,6252,7101,000542
2008-02-012,7002,7502,6402,7002,100540
2008-01-312,5102,6252,5002,6252,800525
2008-01-302,6002,6002,5502,550800510
2008-01-292,5652,6452,5402,5801,000516
2008-01-282,6752,6752,5852,5952,600519
2008-01-252,7002,7002,6302,6752,400535
2008-01-242,6002,6102,5202,6051,700521
2008-01-232,5702,5952,5302,5602,100512
2008-01-222,5002,7502,5002,6505,700530
2008-01-212,4802,5652,4002,53527,900507
2008-01-182,5002,5002,3302,37014,800474
2008-01-172,4602,6402,4602,6204,100524
2008-01-162,6202,6202,4652,46511,400493
2008-01-153,1103,1102,8652,8652,100573
2008-01-113,2303,2303,1003,1102,100622
2008-01-103,2403,2803,2403,280300656
2008-01-093,1503,2503,1403,2405,100648
2008-01-083,3603,3603,1303,1403,600628
2008-01-073,5003,5303,5003,510900702
2008-01-043,6303,6303,6003,600200720

分割・併合履歴 : [2014-09-26]1株→5株