4368 扶桑化学工業(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,8951,9051,8801,9051,700381
2012-12-271,8551,8801,8551,8664,400373.20
2012-12-261,8541,8701,8511,8513,100370.20
2012-12-251,8471,8701,8451,8504,100370
2012-12-211,8551,8791,8301,8453,400369
2012-12-201,8671,8671,8601,8601,800372
2012-12-191,8581,8651,8561,8644,700372.80
2012-12-181,8531,8651,8531,8571,200371.40
2012-12-171,8541,8701,8401,8522,700370.40
2012-12-141,8121,8301,8121,820600364
2012-12-131,7911,8101,7801,8012,100360.20
2012-12-121,7961,8041,7911,7913,000358.20
2012-12-111,7821,8001,7821,7911,900358.20
2012-12-101,7511,7871,7511,7782,900355.60
2012-12-071,7601,7751,7471,7503,900350
2012-12-061,7431,7591,7431,7551,400351
2012-12-051,7501,7501,7401,7422,200348.40
2012-12-041,7411,7501,7411,746500349.20
2012-12-031,7421,7421,7421,742800348.40
2012-11-301,7561,7611,7341,7423,700348.40
2012-11-291,7301,7551,7241,7551,800351
2012-11-281,7811,7811,7551,7551,600351
2012-11-271,7801,7981,7801,7811,100356.20
2012-11-261,7951,8001,7781,7802,500356
2012-11-221,7611,7951,7601,7762,900355.20
2012-11-211,7301,7721,7301,7491,600349.80
2012-11-201,7411,7491,7411,7452,300349
2012-11-191,7381,7591,7381,7502,700350
2012-11-161,7241,7401,7241,7382,400347.60
2012-11-151,7011,7451,7001,7451,100349
2012-11-141,6811,7291,6811,729600345.80
2012-11-131,6711,6721,6711,6721,000334.40
2012-11-121,7171,7171,6801,6803,800336
2012-11-091,7311,7311,7151,7154,400343
2012-11-081,7431,7461,7261,7311,200346.20
2012-11-071,7531,7751,7421,7433,900348.60
2012-11-061,7811,7821,7501,7507,100350
2012-11-051,8451,8531,8001,8014,200360.20
2012-11-021,9641,9641,8411,8517,800370.20
2012-11-011,9401,9651,9401,9641,000392.80
2012-10-311,9401,9401,9401,940100388
2012-10-301,9451,9451,9011,9383,300387.60
2012-10-291,9401,9411,9401,941900388.20
2012-10-261,9181,9221,9181,9183,800383.60
2012-10-251,9181,9181,9181,918600383.60
2012-10-241,9061,9101,9061,9062,800381.20
2012-10-231,9241,9241,9201,9203,500384
2012-10-221,9251,9251,8901,925700385
2012-10-191,8951,9291,8851,92810,500385.60
2012-10-181,8281,8941,8281,88024,700376
2012-10-171,7451,7981,7401,7987,600359.60
2012-10-161,7411,7421,7201,7202,100344
2012-10-151,7621,7621,7461,7504,400350
2012-10-111,7701,7761,7701,7702,400354
2012-10-101,7781,7781,7771,7771,300355.40
2012-10-091,7801,7801,7801,7803,200356
2012-10-051,7851,7901,7801,7901,500358
2012-10-041,7981,7981,7801,7853,700357
2012-10-031,8011,8011,7841,786600357.20
2012-10-021,8181,8181,8171,817200363.40
2012-10-011,8181,8181,8001,8001,600360
2012-09-281,8201,8201,8201,820400364
2012-09-271,8181,8201,8181,820500364
2012-09-261,8211,8211,8171,818700363.60
2012-09-251,8311,8331,8311,8321,100366.40
2012-09-241,8611,8611,8311,8311,700366.20
2012-09-211,8511,8781,8511,8641,100372.80
2012-09-201,8501,8501,8461,846900369.20
2012-09-191,8611,8611,8411,8503,000370
2012-09-181,8391,8611,8391,861200372.20
2012-09-141,8441,8611,8411,8611,200372.20
2012-09-131,8301,8301,8301,8301,400366
2012-09-121,8361,8361,8261,8302,600366
2012-09-111,8811,8811,8311,8331,600366.60
2012-09-101,9101,9101,8811,8811,000376.20
2012-09-071,9551,9551,9171,9191,000383.80
2012-09-061,9151,9151,9151,915100383
2012-09-051,9801,9801,9501,980300396
2012-09-041,9501,9501,9501,950100390
2012-08-312,0092,0092,0052,005200401
2012-08-302,0202,0201,9851,985400397
2012-08-291,9902,0101,9902,0052,400401
2012-08-282,0002,0001,9861,9891,800397.80
2012-08-271,9352,0291,9352,0292,000405.80
2012-08-241,9301,9301,8801,9301,200386
2012-08-231,9351,9361,9201,930700386
2012-08-221,9721,9721,9321,932400386.40
2012-08-211,9411,9411,9321,9322,100386.40
2012-08-201,9902,0201,9901,9901,400398
2012-08-171,9912,0011,9901,9901,300398
2012-08-161,9952,0251,9902,0191,300403.80
2012-08-152,0252,0251,9992,0151,400403
2012-08-141,9452,0101,9452,0005,900400
2012-08-131,9051,9451,9051,9452,100389
2012-08-101,8851,9021,8851,900900380
2012-08-091,8501,8821,8501,8531,500370.60
2012-08-081,8491,8521,8491,850900370
2012-08-071,8701,8981,8501,8502,400370
2012-08-061,8501,8701,8501,8703,100374
2012-08-031,8251,8251,8121,815300363
2012-08-021,8491,8501,8301,830300366
2012-08-011,8231,8231,8211,821700364.20
2012-07-311,8501,8501,8301,840800368
2012-07-301,8501,8501,8501,850800370
2012-07-271,8301,8701,8301,851700370.20
2012-07-261,8501,8501,8501,8501,600370
2012-07-251,8311,8501,8301,850800370
2012-07-241,8331,8401,8301,8301,100366
2012-07-231,8581,8581,8451,8452,200369
2012-07-201,8631,8631,8581,858400371.60
2012-07-191,8751,8751,8751,875100375
2012-07-181,8851,9101,8851,8851,300377
2012-07-171,9001,9001,8851,8851,500377
2012-07-131,8951,8951,8951,895500379
2012-07-121,9001,9001,9001,9001,500380
2012-07-111,9001,9011,9001,9001,400380
2012-07-101,9031,9101,9001,9103,300382
2012-07-091,9071,9091,9031,903900380.60
2012-07-061,9101,9201,9051,9051,600381
2012-07-051,9151,9201,9101,9112,800382.20
2012-07-041,9201,9201,9101,9203,100384
2012-07-031,9361,9361,9221,922600384.40
2012-07-021,9211,9301,9211,9221,500384.40
2012-06-291,9131,9211,9131,9191,100383.80
2012-06-281,9191,9391,9111,9391,700387.80
2012-06-271,9201,9301,9191,9191,400383.80
2012-06-261,9181,9301,9181,9191,600383.80
2012-06-251,9141,9581,9141,9181,300383.60
2012-06-221,9101,9101,9081,9101,600382
2012-06-211,9141,9141,9101,9131,000382.60
2012-06-201,9151,9151,9051,9071,800381.40
2012-06-191,9211,9211,9201,9211,700384.20
2012-06-181,9191,9301,9191,9221,100384.40
2012-06-151,9151,9201,9101,9151,600383
2012-06-141,9221,9221,9021,9155,200383
2012-06-131,9501,9511,9471,9471,500389.40
2012-06-121,9501,9551,9501,9501,800390
2012-06-111,9691,9691,9651,965500393
2012-06-081,9611,9691,9601,9691,600393.80
2012-06-071,9801,9801,9601,961800392.20
2012-06-061,9701,9751,9601,9601,600392
2012-06-051,9751,9801,9701,9702,200394
2012-06-041,9821,9821,9751,9755,900395
2012-06-011,9852,0001,9831,9831,800396.60
2012-05-311,9871,9871,9841,9842,700396.80
2012-05-302,0002,0001,9901,9901,000398
2012-05-291,9902,0001,9902,0001,400400
2012-05-281,9891,9901,9851,9902,500398
2012-05-251,9851,9851,9851,985600397
2012-05-241,9902,0001,9851,9852,800397
2012-05-231,9842,0001,9841,9902,200398
2012-05-222,0042,0102,0002,0101,900402
2012-05-211,9851,9851,9831,9842,100396.80
2012-05-181,9861,9921,9851,9854,000397
2012-05-171,9902,0051,9901,9904,200398
2012-05-161,9622,0001,9621,9957,300399
2012-05-151,9112,0031,9111,99622,900399.20
2012-05-142,1502,2402,1502,1514,000430.20
2012-05-112,1902,2002,1502,1501,700430
2012-05-102,1952,2002,1902,1901,600438
2012-05-092,2002,2002,2002,2003,600440
2012-05-082,2002,2002,2002,2001,900440
2012-05-072,2002,2002,2002,2004,200440
2012-05-022,2152,2152,2152,215500443
2012-05-012,2152,2152,2152,2152,100443
2012-04-272,2132,2182,2132,2151,100443
2012-04-262,1962,2222,1962,2121,800442.40
2012-04-252,1922,1952,1922,1951,100439
2012-04-242,1602,1922,1602,1921,700438.40
2012-04-232,1202,2182,1202,16016,600432
2012-04-202,2542,2612,2002,2184,400443.60
2012-04-192,2772,3012,2562,2653,500453
2012-04-182,2502,2772,2502,276800455.20
2012-04-172,2502,2502,2302,250900450
2012-04-162,1802,2352,1802,2204,800444
2012-04-132,2302,2352,2302,2301,200446
2012-04-122,2602,2602,2302,2301,500446
2012-04-112,2302,2652,2302,2653,200453
2012-04-102,2402,2602,2402,2605,200452
2012-04-092,2502,2502,2302,2403,900448
2012-04-062,2312,2332,2202,2304,200446
2012-04-052,2102,2292,2052,2294,400445.80
2012-04-042,2202,2202,2122,2122,500442.40
2012-04-032,2402,2402,2022,2203,700444
2012-04-022,2412,2502,2392,2502,000450
2012-03-302,2452,2492,2412,2413,200448.20
2012-03-292,2602,2702,2602,2702,100454
2012-03-282,2422,2732,2372,2456,400449
2012-03-272,2682,2682,2412,2576,300451.40
2012-03-262,2302,2402,2292,2306,800446
2012-03-232,2302,2552,2292,2503,500450
2012-03-222,2302,2502,2302,2306,400446
2012-03-212,2062,2702,2062,2506,300450
2012-03-192,2702,2702,2262,2284,000445.60
2012-03-162,2402,2902,2402,2694,200453.80
2012-03-152,2402,2582,2302,2305,400446
2012-03-142,2202,2452,2002,2305,200446
2012-03-132,1952,1962,1802,1803,300436
2012-03-122,1512,1882,1512,1583,100431.60
2012-03-092,1242,1332,1232,1231,700424.60
2012-03-082,1302,1352,1122,1191,900423.80
2012-03-072,1202,1302,1092,1301,600426
2012-03-062,1352,1492,1352,1491,800429.80
2012-03-052,1252,1602,1142,1582,400431.60
2012-03-022,1402,1692,1132,1694,500433.80
2012-03-012,1452,1702,1322,1323,500426.40
2012-02-292,1702,1702,1502,1504,400430
2012-02-282,2262,2262,1362,1705,700434
2012-02-272,1862,2802,1862,2263,500445.20
2012-02-242,1502,1882,1502,1703,100434
2012-02-232,1312,1602,1312,1454,000429
2012-02-222,1322,1502,1202,1202,600424
2012-02-212,1572,1802,1522,1523,500430.40
2012-02-202,0902,1502,0902,1455,800429
2012-02-172,0552,0702,0522,0612,800412.20
2012-02-162,0362,0602,0362,0502,500410
2012-02-152,0452,0452,0352,036300407.20
2012-02-142,0252,0302,0202,0253,300405
2012-02-132,0352,0352,0262,0284,300405.60
2012-02-102,0432,0602,0402,0602,400412
2012-02-092,0112,0402,0112,0301,800406
2012-02-082,0312,0312,0142,0152,500403
2012-02-072,0202,0202,0042,0057,800401
2012-02-062,0202,0622,0202,0313,700406.20
2012-02-032,0022,0701,9702,01122,900402.20
2012-02-022,1402,1452,0782,0868,900417.20
2012-02-012,1902,1902,1332,1333,400426.60
2012-01-312,1532,1992,1512,1903,500438
2012-01-302,2172,2172,1602,1603,400432
2012-01-272,2432,2432,2252,2253,400445
2012-01-262,2402,2412,2402,241400448.20
2012-01-252,2492,2492,2252,2353,600447
2012-01-242,2002,2492,2002,2496,400449.80
2012-01-232,1702,2002,1702,2002,400440
2012-01-202,1502,1652,1502,1651,800433
2012-01-192,1272,1502,1272,1501,500430
2012-01-182,1212,1502,1212,1212,100424.20
2012-01-172,1052,1202,1002,1201,000424
2012-01-162,0922,1102,0902,1001,600420
2012-01-132,0802,0902,0802,0851,000417
2012-01-122,1002,1002,0702,0702,600414
2012-01-112,0702,0892,0702,0855,500417
2012-01-102,0702,0772,0112,0703,400414
2012-01-062,0702,0722,0652,0702,500414
2012-01-052,0702,0802,0702,0711,000414.20
2012-01-042,0972,0972,0652,065800413

分割・併合履歴 : [2014-09-26]1株→5株