4368 扶桑化学工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 1,500 | 1,549 | 1,500 | 1,549 | 7,300 | 309.80 |
| 2009-12-29 | 1,495 | 1,505 | 1,495 | 1,500 | 5,700 | 300 |
| 2009-12-28 | 1,470 | 1,490 | 1,470 | 1,490 | 2,300 | 298 |
| 2009-12-25 | 1,467 | 1,480 | 1,465 | 1,468 | 6,300 | 293.60 |
| 2009-12-24 | 1,485 | 1,490 | 1,457 | 1,465 | 7,600 | 293 |
| 2009-12-22 | 1,420 | 1,490 | 1,420 | 1,490 | 500 | 298 |
| 2009-12-21 | 1,412 | 1,445 | 1,401 | 1,420 | 5,800 | 284 |
| 2009-12-18 | 1,451 | 1,468 | 1,430 | 1,440 | 3,100 | 288 |
| 2009-12-17 | 1,453 | 1,465 | 1,453 | 1,455 | 600 | 291 |
| 2009-12-16 | 1,490 | 1,495 | 1,450 | 1,480 | 3,300 | 296 |
| 2009-12-15 | 1,481 | 1,495 | 1,481 | 1,490 | 1,100 | 298 |
| 2009-12-14 | 1,492 | 1,498 | 1,471 | 1,480 | 1,900 | 296 |
| 2009-12-11 | 1,477 | 1,480 | 1,469 | 1,470 | 3,800 | 294 |
| 2009-12-10 | 1,501 | 1,509 | 1,470 | 1,497 | 5,300 | 299.40 |
| 2009-12-09 | 1,495 | 1,501 | 1,494 | 1,501 | 10,700 | 300.20 |
| 2009-12-08 | 1,450 | 1,525 | 1,450 | 1,495 | 12,700 | 299 |
| 2009-12-07 | 1,410 | 1,450 | 1,410 | 1,440 | 1,800 | 288 |
| 2009-12-04 | 1,440 | 1,460 | 1,430 | 1,450 | 5,500 | 290 |
| 2009-12-03 | 1,400 | 1,440 | 1,400 | 1,440 | 1,300 | 288 |
| 2009-12-02 | 1,380 | 1,400 | 1,380 | 1,400 | 2,100 | 280 |
| 2009-12-01 | 1,375 | 1,380 | 1,340 | 1,380 | 1,000 | 276 |
| 2009-11-30 | 1,350 | 1,375 | 1,350 | 1,375 | 4,800 | 275 |
| 2009-11-27 | 1,400 | 1,400 | 1,365 | 1,370 | 400 | 274 |
| 2009-11-26 | 1,400 | 1,420 | 1,400 | 1,410 | 2,200 | 282 |
| 2009-11-25 | 1,390 | 1,410 | 1,390 | 1,410 | 2,100 | 282 |
| 2009-11-24 | 1,370 | 1,390 | 1,325 | 1,390 | 3,300 | 278 |
| 2009-11-20 | 1,366 | 1,370 | 1,350 | 1,350 | 3,000 | 270 |
| 2009-11-18 | 1,407 | 1,407 | 1,350 | 1,365 | 3,800 | 273 |
| 2009-11-17 | 1,520 | 1,520 | 1,410 | 1,427 | 6,400 | 285.40 |
| 2009-11-16 | 1,520 | 1,520 | 1,510 | 1,515 | 3,000 | 303 |
| 2009-11-13 | 1,500 | 1,534 | 1,500 | 1,510 | 2,500 | 302 |
| 2009-11-12 | 1,511 | 1,525 | 1,505 | 1,505 | 2,900 | 301 |
| 2009-11-11 | 1,570 | 1,570 | 1,530 | 1,530 | 800 | 306 |
| 2009-11-10 | 1,640 | 1,674 | 1,585 | 1,585 | 5,100 | 317 |
| 2009-11-09 | 1,530 | 1,610 | 1,530 | 1,610 | 3,900 | 322 |
| 2009-11-06 | 1,545 | 1,550 | 1,540 | 1,550 | 3,200 | 310 |
| 2009-11-05 | 1,532 | 1,532 | 1,515 | 1,515 | 4,800 | 303 |
| 2009-11-04 | 1,550 | 1,560 | 1,529 | 1,532 | 8,500 | 306.40 |
| 2009-11-02 | 1,553 | 1,600 | 1,520 | 1,550 | 6,300 | 310 |
| 2009-10-30 | 1,535 | 1,600 | 1,535 | 1,555 | 7,400 | 311 |
| 2009-10-29 | 1,530 | 1,530 | 1,500 | 1,530 | 3,800 | 306 |
| 2009-10-28 | 1,520 | 1,530 | 1,520 | 1,530 | 4,200 | 306 |
| 2009-10-27 | 1,515 | 1,540 | 1,515 | 1,540 | 2,500 | 308 |
| 2009-10-26 | 1,540 | 1,540 | 1,525 | 1,525 | 4,300 | 305 |
| 2009-10-23 | 1,520 | 1,547 | 1,520 | 1,525 | 2,900 | 305 |
| 2009-10-22 | 1,510 | 1,515 | 1,510 | 1,515 | 6,500 | 303 |
| 2009-10-21 | 1,543 | 1,543 | 1,500 | 1,510 | 7,500 | 302 |
| 2009-10-20 | 1,486 | 1,550 | 1,486 | 1,510 | 3,100 | 302 |
| 2009-10-19 | 1,480 | 1,496 | 1,471 | 1,486 | 1,500 | 297.20 |
| 2009-10-16 | 1,552 | 1,552 | 1,431 | 1,496 | 5,900 | 299.20 |
| 2009-10-15 | 1,545 | 1,552 | 1,545 | 1,552 | 2,200 | 310.40 |
| 2009-10-14 | 1,550 | 1,550 | 1,540 | 1,540 | 3,200 | 308 |
| 2009-10-13 | 1,520 | 1,575 | 1,520 | 1,560 | 7,600 | 312 |
| 2009-10-09 | 1,600 | 1,600 | 1,555 | 1,555 | 2,600 | 311 |
| 2009-10-08 | 1,475 | 1,500 | 1,475 | 1,500 | 3,400 | 300 |
| 2009-10-07 | 1,430 | 1,465 | 1,430 | 1,460 | 2,300 | 292 |
| 2009-10-06 | 1,410 | 1,415 | 1,410 | 1,410 | 2,900 | 282 |
| 2009-10-05 | 1,400 | 1,410 | 1,385 | 1,395 | 5,700 | 279 |
| 2009-10-02 | 1,416 | 1,419 | 1,390 | 1,400 | 11,000 | 280 |
| 2009-10-01 | 1,490 | 1,500 | 1,467 | 1,500 | 2,400 | 300 |
| 2009-09-30 | 1,470 | 1,490 | 1,470 | 1,490 | 4,600 | 298 |
| 2009-09-29 | 1,466 | 1,478 | 1,455 | 1,478 | 8,200 | 295.60 |
| 2009-09-28 | 1,540 | 1,540 | 1,465 | 1,466 | 5,200 | 293.20 |
| 2009-09-25 | 1,585 | 1,590 | 1,540 | 1,566 | 4,900 | 313.20 |
| 2009-09-24 | 1,555 | 1,590 | 1,555 | 1,590 | 2,500 | 318 |
| 2009-09-18 | 1,520 | 1,555 | 1,520 | 1,555 | 5,800 | 311 |
| 2009-09-17 | 1,625 | 1,625 | 1,511 | 1,550 | 13,500 | 310 |
| 2009-09-16 | 1,500 | 1,650 | 1,500 | 1,625 | 49,400 | 325 |
| 2009-09-15 | 1,410 | 1,485 | 1,410 | 1,485 | 20,500 | 297 |
| 2009-09-14 | 1,439 | 1,439 | 1,400 | 1,400 | 6,400 | 280 |
| 2009-09-11 | 1,420 | 1,440 | 1,418 | 1,439 | 20,100 | 287.80 |
| 2009-09-10 | 1,380 | 1,405 | 1,375 | 1,400 | 17,100 | 280 |
| 2009-09-09 | 1,310 | 1,360 | 1,295 | 1,360 | 17,300 | 272 |
| 2009-09-08 | 1,361 | 1,361 | 1,295 | 1,300 | 10,400 | 260 |
| 2009-09-07 | 1,392 | 1,392 | 1,345 | 1,359 | 8,900 | 271.80 |
| 2009-09-04 | 1,383 | 1,410 | 1,345 | 1,353 | 15,300 | 270.60 |
| 2009-09-03 | 1,409 | 1,420 | 1,341 | 1,380 | 14,000 | 276 |
| 2009-09-02 | 1,290 | 1,420 | 1,260 | 1,420 | 18,300 | 284 |
| 2009-09-01 | 1,330 | 1,330 | 1,290 | 1,330 | 7,600 | 266 |
| 2009-08-31 | 1,370 | 1,370 | 1,325 | 1,344 | 25,600 | 268.80 |
| 2009-08-28 | 1,173 | 1,340 | 1,170 | 1,340 | 32,800 | 268 |
| 2009-08-27 | 1,190 | 1,200 | 1,150 | 1,165 | 12,000 | 233 |
| 2009-08-26 | 1,223 | 1,223 | 1,171 | 1,181 | 9,500 | 236.20 |
| 2009-08-25 | 1,230 | 1,230 | 1,170 | 1,227 | 10,800 | 245.40 |
| 2009-08-24 | 1,200 | 1,300 | 1,175 | 1,210 | 13,700 | 242 |
| 2009-08-21 | 1,263 | 1,263 | 1,180 | 1,218 | 10,800 | 243.60 |
| 2009-08-20 | 1,241 | 1,243 | 1,150 | 1,243 | 27,500 | 248.60 |
| 2009-08-19 | 1,350 | 1,350 | 1,245 | 1,270 | 22,700 | 254 |
| 2009-08-18 | 1,431 | 1,431 | 1,323 | 1,350 | 26,800 | 270 |
| 2009-08-17 | 1,369 | 1,499 | 1,369 | 1,471 | 62,600 | 294.20 |
| 2009-08-14 | 1,332 | 1,401 | 1,310 | 1,352 | 45,400 | 270.40 |
| 2009-08-13 | 1,166 | 1,355 | 1,154 | 1,352 | 71,000 | 270.40 |
| 2009-08-12 | 1,032 | 1,181 | 1,010 | 1,165 | 35,600 | 233 |
| 2009-08-11 | 951 | 1,031 | 945 | 1,031 | 49,800 | 206.20 |
| 2009-08-10 | 885 | 931 | 880 | 931 | 21,300 | 186.20 |
| 2009-08-07 | 830 | 845 | 820 | 845 | 14,300 | 169 |
| 2009-08-06 | 852 | 857 | 825 | 846 | 13,900 | 169.20 |
| 2009-08-05 | 860 | 864 | 852 | 864 | 9,900 | 172.80 |
| 2009-08-04 | 866 | 866 | 851 | 860 | 14,500 | 172 |
| 2009-08-03 | 880 | 880 | 847 | 864 | 10,600 | 172.80 |
| 2009-07-31 | 890 | 890 | 865 | 880 | 9,600 | 176 |
| 2009-07-30 | 875 | 875 | 856 | 863 | 8,500 | 172.60 |
| 2009-07-29 | 895 | 895 | 869 | 880 | 10,800 | 176 |
| 2009-07-28 | 922 | 923 | 876 | 915 | 14,200 | 183 |
| 2009-07-27 | 905 | 950 | 905 | 922 | 13,600 | 184.40 |
| 2009-07-24 | 875 | 900 | 853 | 900 | 18,500 | 180 |
| 2009-07-23 | 815 | 845 | 801 | 845 | 14,100 | 169 |
| 2009-07-22 | 801 | 833 | 801 | 812 | 8,300 | 162.40 |
| 2009-07-21 | 787 | 800 | 787 | 800 | 3,800 | 160 |
| 2009-07-17 | 832 | 832 | 782 | 785 | 6,600 | 157 |
| 2009-07-16 | 826 | 832 | 824 | 832 | 3,300 | 166.40 |
| 2009-07-15 | 841 | 841 | 810 | 820 | 7,700 | 164 |
| 2009-07-14 | 781 | 840 | 750 | 840 | 13,500 | 168 |
| 2009-07-13 | 805 | 806 | 780 | 784 | 8,500 | 156.80 |
| 2009-07-10 | 844 | 844 | 805 | 805 | 13,100 | 161 |
| 2009-07-09 | 824 | 834 | 800 | 834 | 9,800 | 166.80 |
| 2009-07-08 | 888 | 888 | 844 | 844 | 9,400 | 168.80 |
| 2009-07-07 | 929 | 929 | 880 | 890 | 8,900 | 178 |
| 2009-07-06 | 960 | 960 | 925 | 932 | 8,900 | 186.40 |
| 2009-07-03 | 970 | 975 | 954 | 975 | 9,900 | 195 |
| 2009-07-02 | 975 | 990 | 955 | 980 | 13,100 | 196 |
| 2009-07-01 | 999 | 999 | 959 | 975 | 9,700 | 195 |
| 2009-06-30 | 999 | 1,000 | 990 | 1,000 | 900 | 200 |
| 2009-06-29 | 1,001 | 1,001 | 981 | 1,000 | 800 | 200 |
| 2009-06-26 | 1,011 | 1,011 | 1,000 | 1,000 | 1,400 | 200 |
| 2009-06-25 | 968 | 1,028 | 967 | 997 | 6,500 | 199.40 |
| 2009-06-24 | 960 | 967 | 955 | 967 | 2,900 | 193.40 |
| 2009-06-23 | 970 | 971 | 960 | 967 | 4,700 | 193.40 |
| 2009-06-22 | 1,011 | 1,014 | 1,007 | 1,010 | 4,100 | 202 |
| 2009-06-19 | 1,128 | 1,128 | 1,002 | 1,011 | 7,900 | 202.20 |
| 2009-06-18 | 1,136 | 1,136 | 1,127 | 1,127 | 1,200 | 225.40 |
| 2009-06-17 | 1,131 | 1,145 | 1,131 | 1,135 | 1,600 | 227 |
| 2009-06-16 | 1,162 | 1,163 | 1,130 | 1,130 | 4,300 | 226 |
| 2009-06-15 | 1,137 | 1,169 | 1,137 | 1,162 | 3,700 | 232.40 |
| 2009-06-12 | 1,125 | 1,170 | 1,125 | 1,136 | 5,600 | 227.20 |
| 2009-06-11 | 1,201 | 1,201 | 1,100 | 1,150 | 11,900 | 230 |
| 2009-06-10 | 1,290 | 1,300 | 1,200 | 1,220 | 14,700 | 244 |
| 2009-06-09 | 1,280 | 1,290 | 1,225 | 1,250 | 7,000 | 250 |
| 2009-06-08 | 1,165 | 1,230 | 1,163 | 1,190 | 3,800 | 238 |
| 2009-06-05 | 1,149 | 1,180 | 1,144 | 1,162 | 5,800 | 232.40 |
| 2009-06-04 | 1,085 | 1,130 | 1,085 | 1,110 | 4,200 | 222 |
| 2009-06-03 | 1,079 | 1,100 | 1,079 | 1,085 | 3,700 | 217 |
| 2009-06-02 | 1,050 | 1,079 | 1,050 | 1,050 | 5,000 | 210 |
| 2009-06-01 | 950 | 1,030 | 950 | 1,020 | 8,100 | 204 |
| 2009-05-29 | 943 | 962 | 943 | 960 | 2,600 | 192 |
| 2009-05-28 | 915 | 934 | 900 | 902 | 4,400 | 180.40 |
| 2009-05-27 | 975 | 975 | 940 | 940 | 2,600 | 188 |
| 2009-05-26 | 985 | 985 | 945 | 960 | 7,700 | 192 |
| 2009-05-25 | 985 | 1,000 | 950 | 985 | 15,200 | 197 |
| 2009-05-22 | 820 | 900 | 820 | 900 | 10,800 | 180 |
| 2009-05-21 | 751 | 800 | 731 | 800 | 9,100 | 160 |
| 2009-05-20 | 745 | 755 | 740 | 740 | 700 | 148 |
| 2009-05-19 | 759 | 760 | 731 | 739 | 7,300 | 147.80 |
| 2009-05-18 | 725 | 750 | 703 | 710 | 6,100 | 142 |
| 2009-05-15 | 780 | 780 | 735 | 765 | 6,900 | 153 |
| 2009-05-14 | 780 | 780 | 764 | 765 | 9,200 | 153 |
| 2009-05-13 | 744 | 780 | 737 | 780 | 13,000 | 156 |
| 2009-05-12 | 710 | 743 | 710 | 737 | 6,900 | 147.40 |
| 2009-05-11 | 661 | 710 | 661 | 710 | 5,000 | 142 |
| 2009-05-08 | 640 | 655 | 640 | 655 | 5,000 | 131 |
| 2009-05-07 | 634 | 640 | 626 | 640 | 6,200 | 128 |
| 2009-05-01 | 635 | 636 | 630 | 635 | 2,600 | 127 |
| 2009-04-30 | 638 | 638 | 635 | 635 | 500 | 127 |
| 2009-04-28 | 620 | 629 | 618 | 618 | 7,500 | 123.60 |
| 2009-04-27 | 617 | 618 | 614 | 618 | 5,000 | 123.60 |
| 2009-04-24 | 605 | 614 | 605 | 614 | 900 | 122.80 |
| 2009-04-23 | 610 | 625 | 602 | 604 | 4,000 | 120.80 |
| 2009-04-22 | 618 | 618 | 601 | 602 | 12,000 | 120.40 |
| 2009-04-21 | 626 | 626 | 600 | 615 | 11,800 | 123 |
| 2009-04-20 | 630 | 630 | 601 | 630 | 14,300 | 126 |
| 2009-04-17 | 612 | 620 | 598 | 620 | 11,400 | 124 |
| 2009-04-16 | 654 | 655 | 615 | 615 | 13,100 | 123 |
| 2009-04-15 | 625 | 644 | 625 | 644 | 14,400 | 128.80 |
| 2009-04-14 | 618 | 622 | 590 | 622 | 22,800 | 124.40 |
| 2009-04-13 | 606 | 608 | 590 | 608 | 13,500 | 121.60 |
| 2009-04-10 | 620 | 620 | 593 | 595 | 12,700 | 119 |
| 2009-04-09 | 618 | 618 | 587 | 616 | 14,900 | 123.20 |
| 2009-04-08 | 610 | 620 | 590 | 610 | 13,900 | 122 |
| 2009-04-07 | 618 | 618 | 600 | 609 | 14,700 | 121.80 |
| 2009-04-06 | 620 | 620 | 597 | 620 | 15,800 | 124 |
| 2009-04-03 | 610 | 623 | 600 | 620 | 14,000 | 124 |
| 2009-04-02 | 604 | 610 | 580 | 600 | 14,200 | 120 |
| 2009-04-01 | 620 | 621 | 600 | 610 | 12,100 | 122 |
| 2009-03-31 | 642 | 642 | 629 | 630 | 3,800 | 126 |
| 2009-03-30 | 626 | 631 | 626 | 631 | 13,000 | 126.20 |
| 2009-03-27 | 600 | 615 | 600 | 613 | 6,100 | 122.60 |
| 2009-03-26 | 600 | 600 | 593 | 595 | 4,200 | 119 |
| 2009-03-25 | 591 | 605 | 590 | 602 | 9,700 | 120.40 |
| 2009-03-24 | 596 | 596 | 588 | 591 | 16,700 | 118.20 |
| 2009-03-23 | 598 | 601 | 586 | 586 | 14,000 | 117.20 |
| 2009-03-19 | 600 | 605 | 597 | 605 | 6,700 | 121 |
| 2009-03-18 | 606 | 619 | 595 | 595 | 9,500 | 119 |
| 2009-03-17 | 620 | 620 | 600 | 600 | 8,500 | 120 |
| 2009-03-16 | 611 | 616 | 601 | 612 | 15,900 | 122.40 |
| 2009-03-13 | 615 | 620 | 600 | 605 | 5,900 | 121 |
| 2009-03-12 | 640 | 640 | 620 | 620 | 1,200 | 124 |
| 2009-03-11 | 650 | 670 | 640 | 640 | 9,100 | 128 |
| 2009-03-10 | 720 | 720 | 670 | 670 | 5,900 | 134 |
| 2009-03-09 | 735 | 735 | 720 | 720 | 2,100 | 144 |
| 2009-03-06 | 749 | 749 | 731 | 734 | 1,400 | 146.80 |
| 2009-03-05 | 751 | 751 | 741 | 750 | 2,400 | 150 |
| 2009-03-04 | 790 | 790 | 740 | 744 | 2,500 | 148.80 |
| 2009-03-03 | 770 | 770 | 740 | 740 | 5,100 | 148 |
| 2009-03-02 | 793 | 809 | 793 | 793 | 1,300 | 158.60 |
| 2009-02-27 | 840 | 840 | 826 | 834 | 2,500 | 166.80 |
| 2009-02-26 | 926 | 926 | 859 | 859 | 3,200 | 171.80 |
| 2009-02-25 | 919 | 926 | 915 | 926 | 3,200 | 185.20 |
| 2009-02-24 | 949 | 949 | 915 | 915 | 500 | 183 |
| 2009-02-23 | 978 | 978 | 960 | 960 | 1,100 | 192 |
| 2009-02-20 | 980 | 980 | 978 | 978 | 700 | 195.60 |
| 2009-02-19 | 989 | 989 | 981 | 981 | 2,000 | 196.20 |
| 2009-02-18 | 999 | 1,011 | 991 | 992 | 4,800 | 198.40 |
| 2009-02-17 | 1,016 | 1,016 | 994 | 994 | 5,400 | 198.80 |
| 2009-02-16 | 1,009 | 1,016 | 1,006 | 1,016 | 6,200 | 203.20 |
| 2009-02-13 | 1,006 | 1,010 | 1,005 | 1,006 | 900 | 201.20 |
| 2009-02-12 | 1,011 | 1,025 | 1,010 | 1,025 | 500 | 205 |
| 2009-02-09 | 1,070 | 1,070 | 1,050 | 1,070 | 2,100 | 214 |
| 2009-02-06 | 1,030 | 1,030 | 1,030 | 1,030 | 200 | 206 |
| 2009-02-04 | 1,044 | 1,044 | 1,000 | 1,000 | 300 | 200 |
| 2009-01-30 | 1,005 | 1,045 | 990 | 1,045 | 7,900 | 209 |
| 2009-01-29 | 1,025 | 1,031 | 1,006 | 1,006 | 14,800 | 201.20 |
| 2009-01-28 | 1,023 | 1,069 | 1,012 | 1,025 | 10,800 | 205 |
| 2009-01-27 | 1,050 | 1,051 | 1,011 | 1,023 | 7,300 | 204.60 |
| 2009-01-26 | 1,023 | 1,080 | 1,010 | 1,070 | 8,100 | 214 |
| 2009-01-23 | 1,049 | 1,050 | 1,016 | 1,016 | 9,000 | 203.20 |
| 2009-01-22 | 1,051 | 1,052 | 1,010 | 1,049 | 13,600 | 209.80 |
| 2009-01-21 | 1,032 | 1,100 | 1,020 | 1,100 | 6,100 | 220 |
| 2009-01-20 | 1,040 | 1,080 | 1,030 | 1,031 | 8,700 | 206.20 |
| 2009-01-19 | 1,110 | 1,110 | 1,030 | 1,100 | 7,300 | 220 |
| 2009-01-16 | 1,055 | 1,110 | 1,030 | 1,110 | 4,100 | 222 |
| 2009-01-15 | 1,080 | 1,110 | 1,030 | 1,110 | 4,600 | 222 |
| 2009-01-14 | 1,030 | 1,080 | 1,007 | 1,080 | 6,800 | 216 |
| 2009-01-13 | 1,050 | 1,050 | 1,030 | 1,030 | 3,600 | 206 |
| 2009-01-09 | 1,100 | 1,100 | 1,060 | 1,090 | 3,600 | 218 |
| 2009-01-08 | 1,065 | 1,115 | 1,007 | 1,115 | 6,900 | 223 |
| 2009-01-07 | 1,020 | 1,060 | 1,009 | 1,060 | 10,800 | 212 |
| 2009-01-06 | 1,026 | 1,042 | 1,000 | 1,042 | 4,300 | 208.40 |
| 2009-01-05 | 1,049 | 1,049 | 1,031 | 1,031 | 3,000 | 206.20 |
分割・併合履歴 ： [2014-09-26]1株→5株
