4368 扶桑化学工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,976	1,990	1,972	1,984	4,900	396.80
2010-12-29	1,970	1,996	1,970	1,980	6,400	396
2010-12-28	1,970	1,980	1,960	1,970	4,800	394
2010-12-27	1,930	1,981	1,930	1,950	12,000	390
2010-12-24	1,964	1,964	1,930	1,930	16,300	386
2010-12-22	2,020	2,022	1,942	1,963	20,900	392.60
2010-12-21	2,001	2,049	2,001	2,005	25,000	401
2010-12-20	1,975	1,998	1,972	1,994	15,700	398.80
2010-12-17	1,980	1,980	1,955	1,970	7,700	394
2010-12-16	1,970	1,970	1,950	1,967	8,900	393.40
2010-12-15	1,942	1,967	1,941	1,956	10,300	391.20
2010-12-14	1,918	1,937	1,910	1,928	15,100	385.60
2010-12-13	1,830	1,898	1,830	1,898	14,300	379.60
2010-12-10	1,838	1,845	1,825	1,840	8,400	368
2010-12-09	1,820	1,838	1,818	1,835	6,700	367
2010-12-08	1,814	1,829	1,811	1,818	19,100	363.60
2010-12-07	1,822	1,830	1,819	1,819	11,400	363.80
2010-12-06	1,830	1,850	1,810	1,849	10,200	369.80
2010-12-03	1,849	1,849	1,829	1,840	4,800	368
2010-12-02	1,835	1,840	1,817	1,828	11,900	365.60
2010-12-01	1,793	1,830	1,790	1,822	10,200	364.40
2010-11-30	1,803	1,803	1,791	1,791	6,600	358.20
2010-11-29	1,810	1,818	1,803	1,805	4,800	361
2010-11-26	1,830	1,835	1,815	1,818	7,500	363.60
2010-11-25	1,841	1,845	1,830	1,845	11,300	369
2010-11-24	1,839	1,865	1,800	1,833	8,800	366.60
2010-11-22	1,871	1,890	1,870	1,873	3,000	374.60
2010-11-19	1,900	1,900	1,870	1,870	3,900	374
2010-11-18	1,831	1,855	1,831	1,855	4,100	371
2010-11-17	1,832	1,842	1,832	1,835	2,100	367
2010-11-16	1,851	1,870	1,851	1,860	2,700	372
2010-11-15	1,860	1,860	1,833	1,860	4,300	372
2010-11-12	1,848	1,876	1,831	1,853	4,200	370.60
2010-11-11	1,880	1,880	1,841	1,846	7,200	369.20
2010-11-10	1,860	1,920	1,860	1,895	5,600	379
2010-11-09	1,980	1,980	1,930	1,930	7,500	386
2010-11-08	1,931	1,994	1,920	1,994	21,500	398.80
2010-11-05	1,852	1,915	1,852	1,904	10,100	380.80
2010-11-04	1,843	1,878	1,841	1,850	4,700	370
2010-11-02	1,840	1,900	1,806	1,842	9,600	368.40
2010-11-01	1,770	1,820	1,768	1,791	5,100	358.20
2010-10-29	1,785	1,785	1,760	1,770	2,100	354
2010-10-28	1,776	1,786	1,768	1,785	2,300	357
2010-10-27	1,769	1,785	1,769	1,772	2,100	354.40
2010-10-26	1,775	1,782	1,760	1,769	3,800	353.80
2010-10-25	1,740	1,788	1,739	1,755	7,400	351
2010-10-22	1,690	1,709	1,689	1,709	1,700	341.80
2010-10-21	1,701	1,715	1,680	1,687	2,900	337.40
2010-10-20	1,716	1,716	1,680	1,701	2,500	340.20
2010-10-19	1,702	1,717	1,702	1,716	1,400	343.20
2010-10-18	1,695	1,700	1,695	1,700	300	340
2010-10-15	1,717	1,720	1,716	1,716	2,200	343.20
2010-10-14	1,695	1,717	1,690	1,717	5,000	343.40
2010-10-13	1,680	1,710	1,674	1,674	7,700	334.80
2010-10-12	1,690	1,709	1,688	1,700	1,000	340
2010-10-08	1,700	1,700	1,685	1,690	2,300	338
2010-10-07	1,701	1,710	1,700	1,708	1,400	341.60
2010-10-06	1,710	1,744	1,701	1,710	3,900	342
2010-10-05	1,700	1,710	1,683	1,710	2,300	342
2010-10-04	1,704	1,711	1,680	1,680	4,200	336
2010-10-01	1,732	1,759	1,731	1,731	2,100	346.20
2010-09-30	1,760	1,781	1,745	1,745	5,600	349
2010-09-29	1,756	1,793	1,756	1,760	4,700	352
2010-09-28	1,810	1,810	1,750	1,795	3,800	359
2010-09-27	1,845	1,845	1,807	1,830	1,500	366
2010-09-24	1,818	1,850	1,818	1,845	4,500	369
2010-09-22	1,820	1,820	1,800	1,818	2,900	363.60
2010-09-21	1,751	1,820	1,751	1,800	6,700	360
2010-09-17	1,730	1,750	1,716	1,735	7,700	347
2010-09-16	1,747	1,748	1,708	1,730	14,300	346
2010-09-15	1,696	1,720	1,696	1,711	900	342.20
2010-09-14	1,710	1,710	1,683	1,695	9,200	339
2010-09-13	1,715	1,715	1,699	1,702	3,400	340.40
2010-09-10	1,681	1,699	1,681	1,682	4,600	336.40
2010-09-09	1,683	1,683	1,680	1,680	1,300	336
2010-09-08	1,682	1,683	1,675	1,683	1,600	336.60
2010-09-07	1,700	1,720	1,690	1,690	3,300	338
2010-09-06	1,670	1,700	1,660	1,700	6,300	340
2010-09-03	1,640	1,680	1,637	1,651	1,800	330.20
2010-09-02	1,645	1,651	1,625	1,625	2,900	325
2010-09-01	1,632	1,635	1,610	1,635	3,100	327
2010-08-31	1,671	1,671	1,624	1,624	7,000	324.80
2010-08-30	1,671	1,686	1,670	1,680	4,200	336
2010-08-27	1,635	1,655	1,625	1,650	4,200	330
2010-08-26	1,720	1,720	1,635	1,640	10,400	328
2010-08-25	1,720	1,755	1,705	1,730	8,300	346
2010-08-24	1,786	1,786	1,770	1,770	1,900	354
2010-08-23	1,810	1,810	1,790	1,804	1,800	360.80
2010-08-20	1,840	1,840	1,813	1,813	5,400	362.60
2010-08-19	1,852	1,857	1,852	1,857	1,200	371.40
2010-08-18	1,861	1,870	1,850	1,863	1,600	372.60
2010-08-17	1,918	1,918	1,853	1,898	1,400	379.60
2010-08-16	1,944	1,944	1,890	1,910	2,600	382
2010-08-13	1,817	1,950	1,817	1,934	3,000	386.80
2010-08-12	1,839	1,844	1,803	1,844	2,700	368.80
2010-08-11	1,930	1,930	1,863	1,863	5,500	372.60
2010-08-10	1,950	1,950	1,900	1,927	3,100	385.40
2010-08-09	1,950	1,950	1,873	1,920	10,400	384
2010-08-06	1,962	2,025	1,962	1,991	7,100	398.20
2010-08-05	1,963	2,000	1,936	1,998	6,500	399.60
2010-08-04	1,905	1,939	1,905	1,929	2,900	385.80
2010-08-03	1,892	1,905	1,890	1,905	4,000	381
2010-08-02	1,890	1,892	1,856	1,892	5,300	378.40
2010-07-30	1,890	1,900	1,885	1,895	2,500	379
2010-07-29	1,893	1,900	1,890	1,894	3,300	378.80
2010-07-28	1,940	1,940	1,892	1,895	8,300	379
2010-07-27	1,890	1,955	1,890	1,900	6,700	380
2010-07-26	1,874	1,910	1,874	1,892	3,400	378.40
2010-07-23	1,925	1,925	1,845	1,872	19,200	374.40
2010-07-22	1,981	1,981	1,906	1,906	7,700	381.20
2010-07-21	1,980	1,990	1,978	1,982	1,700	396.40
2010-07-20	2,011	2,011	1,978	1,990	2,200	398
2010-07-16	1,991	1,999	1,980	1,991	1,400	398.20
2010-07-15	2,018	2,018	1,990	1,990	6,100	398
2010-07-14	2,025	2,050	2,010	2,018	4,200	403.60
2010-07-13	2,015	2,020	1,985	1,990	3,100	398
2010-07-12	1,990	2,005	1,981	2,005	3,100	401
2010-07-09	2,051	2,051	1,976	1,991	16,500	398.20
2010-07-08	2,062	2,080	2,045	2,050	10,000	410
2010-07-07	2,070	2,070	2,055	2,055	200	411
2010-07-06	2,060	2,070	2,045	2,070	1,400	414
2010-07-05	2,049	2,064	2,049	2,060	4,000	412
2010-07-02	2,050	2,080	2,050	2,070	900	414
2010-07-01	2,045	2,060	2,045	2,046	2,300	409.20
2010-06-30	2,150	2,150	2,055	2,100	6,200	420
2010-06-29	2,185	2,200	2,160	2,170	2,600	434
2010-06-28	2,215	2,220	2,195	2,195	2,600	439
2010-06-25	2,290	2,290	2,230	2,230	2,700	446
2010-06-24	2,295	2,295	2,295	2,295	400	459
2010-06-23	2,259	2,274	2,241	2,260	4,800	452
2010-06-22	2,265	2,285	2,265	2,285	2,500	457
2010-06-21	2,265	2,300	2,260	2,300	6,100	460
2010-06-18	2,278	2,309	2,242	2,278	8,700	455.60
2010-06-17	2,350	2,355	2,270	2,293	11,900	458.60
2010-06-16	2,410	2,415	2,356	2,368	10,800	473.60
2010-06-15	2,410	2,410	2,390	2,400	2,900	480
2010-06-14	2,400	2,410	2,355	2,410	4,400	482
2010-06-11	2,330	2,380	2,325	2,380	4,000	476
2010-06-10	2,297	2,391	2,290	2,340	5,900	468
2010-06-09	2,310	2,350	2,275	2,345	7,900	469
2010-06-08	2,226	2,284	2,222	2,260	18,100	452
2010-06-07	2,266	2,350	2,252	2,252	14,800	450.40
2010-06-04	2,409	2,430	2,385	2,390	10,600	478
2010-06-03	2,430	2,440	2,360	2,381	12,400	476.20
2010-06-02	2,420	2,440	2,381	2,400	10,100	480
2010-06-01	2,380	2,450	2,360	2,439	15,100	487.80
2010-05-31	2,395	2,395	2,346	2,352	11,700	470.40
2010-05-28	2,400	2,450	2,381	2,385	20,200	477
2010-05-27	2,240	2,375	2,240	2,345	8,200	469
2010-05-26	2,340	2,340	2,200	2,240	10,300	448
2010-05-25	2,410	2,485	2,326	2,340	29,200	468
2010-05-24	2,280	2,450	2,280	2,400	20,900	480
2010-05-21	2,153	2,335	2,153	2,280	25,600	456
2010-05-20	2,505	2,505	2,300	2,303	104,600	460.60
2010-05-19	2,049	2,050	1,945	2,005	12,100	401
2010-05-18	2,070	2,109	2,049	2,049	8,800	409.80
2010-05-17	2,070	2,079	2,045	2,055	8,200	411
2010-05-14	2,068	2,068	2,037	2,057	4,200	411.40
2010-05-13	2,073	2,080	2,040	2,068	4,100	413.60
2010-05-12	2,088	2,092	2,050	2,070	3,300	414
2010-05-11	2,160	2,160	2,070	2,120	7,200	424
2010-05-10	2,020	2,080	2,020	2,080	2,100	416
2010-05-07	1,995	2,060	1,900	2,020	20,700	404
2010-05-06	2,100	2,120	2,045	2,100	5,500	420
2010-04-30	2,170	2,175	2,145	2,160	9,900	432
2010-04-28	2,095	2,120	2,076	2,120	13,700	424
2010-04-27	2,033	2,078	2,030	2,078	7,900	415.60
2010-04-26	1,988	2,005	1,985	2,005	5,900	401
2010-04-23	1,980	2,000	1,976	1,985	6,100	397
2010-04-22	1,976	2,000	1,972	1,975	4,100	395
2010-04-21	2,000	2,010	1,976	1,976	3,900	395.20
2010-04-20	2,015	2,015	2,000	2,000	1,700	400
2010-04-19	2,014	2,040	1,997	2,015	4,100	403
2010-04-16	2,009	2,017	2,005	2,015	3,800	403
2010-04-15	2,002	2,002	1,980	1,992	16,700	398.40
2010-04-14	1,970	1,997	1,970	1,981	4,900	396.20
2010-04-13	2,000	2,002	1,957	1,970	15,300	394
2010-04-12	1,950	2,010	1,950	1,985	3,000	397
2010-04-09	1,940	1,941	1,924	1,934	22,600	386.80
2010-04-08	1,950	1,950	1,935	1,935	10,200	387
2010-04-07	1,956	1,969	1,941	1,955	8,100	391
2010-04-06	1,982	1,985	1,970	1,970	10,300	394
2010-04-05	2,078	2,080	1,959	1,982	14,300	396.40
2010-04-02	2,105	2,110	2,081	2,090	1,900	418
2010-04-01	2,100	2,125	2,100	2,100	2,600	420
2010-03-31	2,220	2,220	2,105	2,125	4,500	425
2010-03-30	2,100	2,125	2,100	2,120	1,200	424
2010-03-29	2,100	2,125	2,100	2,125	1,200	425
2010-03-26	2,100	2,125	2,070	2,125	5,100	425
2010-03-25	2,145	2,145	2,121	2,121	1,900	424.20
2010-03-24	2,150	2,155	2,142	2,145	1,800	429
2010-03-23	2,184	2,184	2,142	2,145	2,000	429
2010-03-19	2,131	2,150	2,130	2,150	1,200	430
2010-03-18	2,140	2,160	2,120	2,150	2,600	430
2010-03-17	2,140	2,196	2,120	2,140	2,500	428
2010-03-16	2,192	2,220	2,140	2,160	3,700	432
2010-03-15	2,200	2,300	2,160	2,190	4,800	438
2010-03-12	2,090	2,130	2,090	2,110	3,700	422
2010-03-11	2,070	2,075	2,060	2,074	2,100	414.80
2010-03-10	2,071	2,071	2,045	2,069	2,400	413.80
2010-03-09	1,959	2,060	1,955	2,021	7,100	404.20
2010-03-08	1,969	1,970	1,950	1,953	5,100	390.60
2010-03-05	1,899	1,925	1,899	1,914	1,900	382.80
2010-03-04	1,898	1,912	1,891	1,912	1,700	382.40
2010-03-03	1,903	1,910	1,899	1,899	4,000	379.80
2010-03-02	1,930	1,940	1,900	1,910	4,100	382
2010-03-01	1,850	1,955	1,850	1,930	9,500	386
2010-02-26	1,917	1,917	1,860	1,860	10,600	372
2010-02-25	1,934	1,950	1,902	1,917	8,900	383.40
2010-02-24	1,935	1,935	1,910	1,922	2,800	384.40
2010-02-23	1,923	1,923	1,901	1,910	6,700	382
2010-02-22	1,947	1,960	1,921	1,935	5,000	387
2010-02-19	2,000	2,000	1,920	1,949	10,600	389.80
2010-02-18	2,100	2,100	2,001	2,001	9,500	400.20
2010-02-17	2,118	2,120	2,096	2,100	900	420
2010-02-16	2,100	2,118	2,100	2,118	500	423.60
2010-02-15	2,089	2,100	2,089	2,089	3,100	417.80
2010-02-12	2,000	2,089	2,000	2,089	4,600	417.80
2010-02-10	2,100	2,120	2,100	2,100	3,800	420
2010-02-09	2,150	2,185	2,145	2,150	1,300	430
2010-02-08	2,151	2,240	2,151	2,185	5,200	437
2010-02-05	2,090	2,150	2,090	2,150	3,800	430
2010-02-04	2,171	2,171	2,135	2,150	2,800	430
2010-02-03	2,200	2,200	2,150	2,151	6,000	430.20
2010-02-02	2,189	2,199	2,189	2,198	900	439.60
2010-02-01	2,150	2,200	2,150	2,175	1,500	435
2010-01-29	2,200	2,200	2,150	2,180	1,800	436
2010-01-28	2,250	2,250	2,180	2,210	3,400	442
2010-01-27	2,249	2,249	2,151	2,160	12,100	432
2010-01-26	2,315	2,385	2,235	2,235	10,400	447
2010-01-25	2,320	2,450	2,300	2,449	15,400	489.80
2010-01-22	2,270	2,410	2,256	2,320	28,800	464
2010-01-21	2,250	2,519	2,122	2,510	93,400	502
2010-01-20	2,100	2,100	2,100	2,100	5,900	420
2010-01-19	1,680	1,700	1,640	1,700	3,500	340
2010-01-18	1,609	1,680	1,600	1,653	2,700	330.60
2010-01-15	1,600	1,620	1,594	1,610	6,300	322
2010-01-14	1,530	1,594	1,530	1,594	800	318.80
2010-01-13	1,511	1,540	1,510	1,540	4,700	308
2010-01-12	1,511	1,531	1,510	1,530	900	306
2010-01-08	1,510	1,532	1,510	1,530	5,800	306
2010-01-07	1,510	1,510	1,500	1,510	3,900	302
2010-01-06	1,510	1,510	1,500	1,509	8,700	301.80
2010-01-05	1,520	1,540	1,510	1,520	7,400	304
2010-01-04	1,549	1,549	1,500	1,510	1,000	302

分割・併合履歴： [2014-09-26]1株→5株