4368 扶桑化学工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-29	2,060	2,072	2,055	2,072	1,800	414.40
2011-12-28	2,089	2,089	2,060	2,060	200	412
2011-12-27	2,045	2,080	2,045	2,058	5,000	411.60
2011-12-26	2,080	2,090	2,080	2,090	2,400	418
2011-12-22	2,080	2,085	2,080	2,080	600	416
2011-12-21	2,070	2,070	2,058	2,070	1,600	414
2011-12-20	2,060	2,065	2,035	2,047	1,600	409.40
2011-12-19	2,060	2,070	2,022	2,070	2,300	414
2011-12-16	2,060	2,065	2,060	2,060	2,700	412
2011-12-15	2,060	2,070	2,060	2,060	2,700	412
2011-12-14	2,046	2,060	2,046	2,060	2,200	412
2011-12-13	2,057	2,058	2,057	2,057	2,600	411.40
2011-12-12	2,045	2,070	2,045	2,056	1,400	411.20
2011-12-09	2,008	2,039	2,008	2,039	1,800	407.80
2011-12-08	2,016	2,016	2,008	2,008	2,900	401.60
2011-12-07	2,015	2,016	2,015	2,015	900	403
2011-12-06	2,010	2,039	2,005	2,005	4,200	401
2011-12-05	1,977	2,010	1,977	2,000	2,300	400
2011-12-02	1,955	1,960	1,945	1,960	3,800	392
2011-12-01	2,030	2,030	1,960	1,974	5,100	394.80
2011-11-30	1,880	2,010	1,880	1,990	13,100	398
2011-11-29	1,879	1,879	1,845	1,870	7,300	374
2011-11-28	1,815	1,849	1,815	1,845	1,700	369
2011-11-25	1,781	1,818	1,770	1,800	4,000	360
2011-11-24	1,780	1,780	1,721	1,765	8,000	353
2011-11-22	1,805	1,805	1,775	1,787	9,500	357.40
2011-11-21	1,921	1,921	1,845	1,845	7,400	369
2011-11-18	1,956	1,956	1,930	1,932	4,500	386.40
2011-11-17	1,980	1,980	1,968	1,980	2,800	396
2011-11-16	1,955	1,980	1,955	1,980	4,300	396
2011-11-15	2,010	2,015	1,961	1,980	7,700	396
2011-11-14	2,020	2,033	1,980	2,010	7,600	402
2011-11-11	1,980	2,000	1,980	1,980	7,300	396
2011-11-10	2,001	2,070	1,981	2,030	3,100	406
2011-11-09	2,150	2,160	2,139	2,150	5,400	430
2011-11-08	2,173	2,197	2,120	2,157	11,400	431.40
2011-11-07	2,200	2,216	2,168	2,183	3,800	436.60
2011-11-04	2,189	2,239	2,173	2,220	3,700	444
2011-11-02	2,181	2,181	2,165	2,165	1,100	433
2011-11-01	2,220	2,220	2,172	2,172	500	434.40
2011-10-31	2,289	2,289	2,226	2,226	3,600	445.20
2011-10-28	2,170	2,188	2,160	2,188	1,500	437.60
2011-10-27	2,160	2,181	2,130	2,160	2,700	432
2011-10-26	2,180	2,180	2,140	2,155	2,800	431
2011-10-25	2,155	2,180	2,136	2,180	4,100	436
2011-10-24	2,180	2,180	2,155	2,155	1,000	431
2011-10-21	2,200	2,200	2,180	2,200	400	440
2011-10-20	2,219	2,222	2,187	2,220	1,700	444
2011-10-19	2,240	2,240	2,211	2,211	2,000	442.20
2011-10-18	2,209	2,210	2,200	2,209	2,700	441.80
2011-10-17	2,187	2,209	2,180	2,209	3,400	441.80
2011-10-14	2,150	2,160	2,120	2,160	1,000	432
2011-10-13	2,135	2,150	2,130	2,150	2,000	430
2011-10-12	2,113	2,116	2,111	2,116	800	423.20
2011-10-11	2,071	2,100	2,071	2,082	1,500	416.40
2011-10-07	2,069	2,075	2,050	2,055	900	411
2011-10-06	2,015	2,050	2,015	2,037	2,800	407.40
2011-10-05	2,037	2,037	2,009	2,028	4,200	405.60
2011-10-04	2,050	2,055	1,990	2,022	7,400	404.40
2011-10-03	2,104	2,120	2,070	2,120	2,500	424
2011-09-30	2,105	2,139	2,102	2,113	5,900	422.60
2011-09-29	2,078	2,165	2,078	2,165	4,400	433
2011-09-28	2,069	2,177	2,069	2,128	2,100	425.60
2011-09-27	2,077	2,125	2,077	2,100	4,800	420
2011-09-26	2,147	2,147	2,051	2,066	8,200	413.20
2011-09-22	2,200	2,200	2,153	2,155	5,400	431
2011-09-21	2,202	2,226	2,195	2,212	5,400	442.40
2011-09-20	2,227	2,230	2,215	2,215	4,400	443
2011-09-16	2,220	2,232	2,216	2,226	7,700	445.20
2011-09-15	2,237	2,239	2,214	2,214	5,600	442.80
2011-09-14	2,295	2,300	2,201	2,207	10,800	441.40
2011-09-13	2,310	2,313	2,290	2,313	900	462.60
2011-09-12	2,307	2,310	2,270	2,284	3,300	456.80
2011-09-09	2,350	2,350	2,330	2,337	400	467.40
2011-09-08	2,340	2,362	2,330	2,343	2,100	468.60
2011-09-07	2,301	2,326	2,301	2,326	1,300	465.20
2011-09-06	2,331	2,359	2,266	2,326	5,000	465.20
2011-09-05	2,340	2,360	2,335	2,360	1,100	472
2011-09-02	2,381	2,390	2,370	2,376	5,600	475.20
2011-09-01	2,355	2,380	2,340	2,380	4,000	476
2011-08-31	2,347	2,349	2,330	2,349	1,200	469.80
2011-08-30	2,327	2,347	2,325	2,325	1,900	465
2011-08-29	2,310	2,354	2,310	2,320	1,400	464
2011-08-26	2,307	2,326	2,290	2,326	3,100	465.20
2011-08-25	2,306	2,310	2,306	2,307	1,800	461.40
2011-08-24	2,300	2,307	2,280	2,280	3,000	456
2011-08-23	2,269	2,279	2,269	2,279	2,700	455.80
2011-08-22	2,215	2,294	2,210	2,269	6,200	453.80
2011-08-19	2,252	2,269	2,243	2,246	9,300	449.20
2011-08-18	2,350	2,350	2,322	2,324	3,000	464.80
2011-08-17	2,354	2,354	2,340	2,350	2,200	470
2011-08-16	2,371	2,388	2,300	2,354	6,800	470.80
2011-08-15	2,395	2,395	2,360	2,370	2,200	474
2011-08-12	2,395	2,409	2,330	2,355	3,300	471
2011-08-11	2,280	2,353	2,280	2,340	5,800	468
2011-08-10	2,400	2,429	2,370	2,380	6,600	476
2011-08-09	2,253	2,330	2,220	2,313	13,500	462.60
2011-08-08	2,450	2,455	2,400	2,400	7,400	480
2011-08-05	2,360	2,500	2,360	2,500	9,200	500
2011-08-04	2,515	2,560	2,515	2,559	4,600	511.80
2011-08-03	2,520	2,534	2,517	2,534	2,200	506.80
2011-08-02	2,565	2,567	2,542	2,567	2,000	513.40
2011-08-01	2,505	2,579	2,505	2,569	3,200	513.80
2011-07-29	2,503	2,515	2,503	2,505	4,900	501
2011-07-28	2,563	2,563	2,503	2,503	6,600	500.60
2011-07-27	2,575	2,585	2,566	2,578	6,800	515.60
2011-07-26	2,555	2,580	2,551	2,575	6,000	515
2011-07-25	2,528	2,553	2,525	2,553	7,700	510.60
2011-07-22	2,563	2,564	2,506	2,528	10,500	505.60
2011-07-21	2,610	2,610	2,557	2,562	11,200	512.40
2011-07-20	2,616	2,616	2,600	2,611	5,100	522.20
2011-07-19	2,633	2,633	2,600	2,616	5,600	523.20
2011-07-15	2,610	2,640	2,610	2,640	8,100	528
2011-07-14	2,631	2,631	2,585	2,618	6,600	523.60
2011-07-13	2,592	2,625	2,592	2,625	3,300	525
2011-07-12	2,625	2,640	2,616	2,616	7,900	523.20
2011-07-11	2,670	2,675	2,660	2,670	3,700	534
2011-07-08	2,700	2,701	2,650	2,670	11,300	534
2011-07-07	2,650	2,720	2,640	2,700	12,800	540
2011-07-06	2,613	2,669	2,613	2,650	9,500	530
2011-07-05	2,601	2,633	2,595	2,632	4,900	526.40
2011-07-04	2,603	2,621	2,595	2,615	4,900	523
2011-07-01	2,595	2,619	2,586	2,595	4,300	519
2011-06-30	2,595	2,600	2,577	2,593	5,600	518.60
2011-06-29	2,593	2,626	2,575	2,610	3,200	522
2011-06-28	2,586	2,600	2,570	2,572	6,100	514.40
2011-06-27	2,627	2,627	2,580	2,600	3,900	520
2011-06-24	2,578	2,655	2,578	2,626	6,900	525.20
2011-06-23	2,552	2,570	2,550	2,570	2,200	514
2011-06-22	2,550	2,568	2,550	2,553	3,600	510.60
2011-06-21	2,513	2,563	2,513	2,520	6,200	504
2011-06-20	2,520	2,530	2,503	2,530	2,900	506
2011-06-17	2,567	2,585	2,522	2,522	5,400	504.40
2011-06-16	2,591	2,605	2,535	2,553	8,100	510.60
2011-06-15	2,669	2,700	2,622	2,635	7,900	527
2011-06-14	2,580	2,680	2,560	2,645	19,700	529
2011-06-13	2,460	2,575	2,460	2,525	17,200	505
2011-06-10	2,469	2,469	2,441	2,460	2,600	492
2011-06-09	2,450	2,455	2,430	2,440	2,300	488
2011-06-08	2,470	2,484	2,450	2,460	3,300	492
2011-06-07	2,435	2,485	2,430	2,470	3,500	494
2011-06-06	2,470	2,475	2,449	2,455	3,500	491
2011-06-03	2,498	2,520	2,470	2,470	5,800	494
2011-06-02	2,422	2,499	2,422	2,470	4,900	494
2011-06-01	2,520	2,520	2,427	2,470	8,900	494
2011-05-31	2,495	2,556	2,495	2,511	19,300	502.20
2011-05-30	2,460	2,490	2,448	2,456	13,400	491.20
2011-05-27	2,350	2,385	2,340	2,382	5,300	476.40
2011-05-26	2,265	2,379	2,265	2,350	8,700	470
2011-05-25	2,325	2,325	2,253	2,254	5,700	450.80
2011-05-24	2,241	2,320	2,240	2,300	10,100	460
2011-05-23	2,442	2,455	2,287	2,287	15,000	457.40
2011-05-20	2,500	2,544	2,417	2,422	28,300	484.40
2011-05-19	2,360	2,590	2,350	2,499	43,600	499.80
2011-05-18	2,280	2,350	2,261	2,316	17,400	463.20
2011-05-17	2,200	2,265	2,200	2,220	35,600	444
2011-05-16	2,104	2,167	2,103	2,167	9,100	433.40
2011-05-13	2,161	2,173	2,095	2,102	15,000	420.40
2011-05-12	2,152	2,200	2,140	2,172	6,100	434.40
2011-05-11	2,192	2,200	2,175	2,180	5,600	436
2011-05-10	2,210	2,215	2,188	2,190	9,500	438
2011-05-09	2,276	2,279	2,236	2,237	3,200	447.40
2011-05-06	2,295	2,295	2,250	2,272	4,600	454.40
2011-05-02	2,330	2,340	2,280	2,313	4,700	462.60
2011-04-28	2,215	2,245	2,210	2,240	7,600	448
2011-04-27	2,173	2,210	2,164	2,170	7,200	434
2011-04-26	2,130	2,164	2,130	2,133	3,300	426.60
2011-04-25	2,131	2,145	2,110	2,130	7,600	426
2011-04-22	2,150	2,150	2,130	2,130	1,200	426
2011-04-21	2,139	2,150	2,110	2,150	3,500	430
2011-04-20	2,080	2,100	2,080	2,100	1,500	420
2011-04-19	2,100	2,100	2,048	2,050	4,000	410
2011-04-18	2,108	2,110	2,098	2,100	900	420
2011-04-15	2,179	2,179	2,090	2,090	5,900	418
2011-04-14	2,105	2,160	2,105	2,135	2,800	427
2011-04-13	2,070	2,109	2,070	2,105	3,500	421
2011-04-12	2,071	2,071	2,050	2,050	4,100	410
2011-04-11	2,070	2,117	2,055	2,071	6,400	414.20
2011-04-08	2,115	2,140	2,080	2,120	4,800	424
2011-04-07	2,130	2,139	2,090	2,115	4,500	423
2011-04-06	2,140	2,140	2,110	2,140	11,600	428
2011-04-05	2,190	2,195	2,150	2,175	9,800	435
2011-04-04	2,185	2,225	2,180	2,201	13,400	440.20
2011-04-01	2,165	2,185	2,160	2,175	14,400	435
2011-03-31	2,195	2,195	2,160	2,165	8,300	433
2011-03-30	2,120	2,165	2,120	2,165	11,400	433
2011-03-29	2,130	2,130	2,071	2,120	9,200	424
2011-03-28	2,197	2,197	2,100	2,135	16,100	427
2011-03-25	2,287	2,287	2,125	2,228	14,200	445.60
2011-03-24	2,300	2,318	2,240	2,240	9,700	448
2011-03-23	2,290	2,333	2,260	2,320	6,300	464
2011-03-22	2,318	2,370	2,230	2,267	10,100	453.40
2011-03-18	2,018	2,190	2,018	2,185	17,300	437
2011-03-17	1,810	1,998	1,810	1,978	8,500	395.60
2011-03-16	1,871	2,080	1,871	1,966	35,700	393.20
2011-03-15	2,050	2,087	1,678	1,871	46,400	374.20
2011-03-14	2,125	2,310	2,101	2,178	33,400	435.60
2011-03-11	2,558	2,580	2,530	2,575	4,400	515
2011-03-10	2,565	2,588	2,554	2,576	4,500	515.20
2011-03-09	2,620	2,625	2,574	2,574	3,900	514.80
2011-03-08	2,600	2,619	2,593	2,594	3,100	518.80
2011-03-07	2,629	2,629	2,581	2,585	5,200	517
2011-03-04	2,682	2,689	2,621	2,629	17,100	525.80
2011-03-03	2,670	2,670	2,634	2,643	7,000	528.60
2011-03-02	2,620	2,625	2,580	2,600	13,900	520
2011-03-01	2,549	2,675	2,549	2,651	25,300	530.20
2011-02-28	2,505	2,533	2,481	2,525	8,500	505
2011-02-25	2,480	2,488	2,420	2,471	10,500	494.20
2011-02-24	2,500	2,530	2,480	2,495	7,600	499
2011-02-23	2,453	2,539	2,450	2,520	8,400	504
2011-02-22	2,521	2,524	2,484	2,500	13,300	500
2011-02-21	2,580	2,590	2,552	2,560	7,400	512
2011-02-18	2,530	2,570	2,520	2,569	8,300	513.80
2011-02-17	2,590	2,590	2,534	2,549	9,100	509.80
2011-02-16	2,585	2,585	2,540	2,548	10,700	509.60
2011-02-15	2,619	2,634	2,585	2,601	11,900	520.20
2011-02-14	2,529	2,620	2,516	2,619	21,100	523.80
2011-02-10	2,471	2,510	2,471	2,495	22,700	499
2011-02-09	2,552	2,552	2,511	2,514	17,400	502.80
2011-02-08	2,570	2,624	2,561	2,577	37,600	515.40
2011-02-07	2,590	2,590	2,553	2,580	30,400	516
2011-02-04	2,699	2,711	2,604	2,604	44,200	520.80
2011-02-03	2,593	2,654	2,551	2,601	14,800	520.20
2011-02-02	2,650	2,685	2,600	2,600	24,200	520
2011-02-01	2,680	2,703	2,576	2,648	15,400	529.60
2011-01-31	2,673	2,736	2,651	2,709	11,800	541.80
2011-01-28	2,730	2,789	2,687	2,789	23,500	557.80
2011-01-27	2,610	2,775	2,606	2,746	35,800	549.20
2011-01-26	2,560	2,608	2,555	2,600	10,800	520
2011-01-25	2,594	2,594	2,545	2,560	9,000	512
2011-01-24	2,500	2,580	2,461	2,560	16,600	512
2011-01-21	2,600	2,600	2,445	2,577	27,000	515.40
2011-01-20	2,590	2,640	2,577	2,620	27,200	524
2011-01-19	2,394	2,577	2,394	2,542	37,800	508.40
2011-01-18	2,410	2,410	2,378	2,391	22,800	478.20
2011-01-17	2,420	2,490	2,420	2,440	40,200	488
2011-01-14	2,293	2,400	2,293	2,360	30,000	472
2011-01-13	2,250	2,255	2,207	2,250	16,400	450
2011-01-12	2,208	2,325	2,207	2,260	31,200	452
2011-01-11	2,102	2,210	2,102	2,172	13,900	434.40
2011-01-07	2,068	2,138	2,068	2,115	14,400	423
2011-01-06	2,025	2,065	2,025	2,064	11,200	412.80
2011-01-05	2,007	2,022	2,005	2,022	6,300	404.40
2011-01-04	2,020	2,025	2,000	2,003	8,300	400.60

分割・併合履歴： [2014-09-26]1株→5株