4368 扶桑化学工業(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,611	2,636	2,600	2,630	3,900	526
2013-12-27	2,571	2,597	2,570	2,588	5,000	517.60
2013-12-26	2,549	2,589	2,505	2,572	5,700	514.40
2013-12-25	2,480	2,490	2,450	2,480	3,600	496
2013-12-24	2,481	2,482	2,470	2,480	7,000	496
2013-12-20	2,510	2,510	2,480	2,480	5,600	496
2013-12-19	2,510	2,520	2,500	2,500	9,200	500
2013-12-18	2,502	2,520	2,500	2,500	1,800	500
2013-12-17	2,555	2,567	2,500	2,502	1,600	500.40
2013-12-16	2,555	2,555	2,491	2,491	11,200	498.20
2013-12-13	2,550	2,555	2,535	2,555	3,100	511
2013-12-12	2,526	2,559	2,505	2,559	3,100	511.80
2013-12-11	2,573	2,573	2,528	2,528	1,000	505.60
2013-12-10	2,580	2,581	2,500	2,511	7,200	502.20
2013-12-09	2,540	2,580	2,453	2,580	2,600	516
2013-12-06	2,565	2,565	2,549	2,560	3,300	512
2013-12-05	2,593	2,593	2,517	2,517	5,500	503.40
2013-12-04	2,532	2,556	2,435	2,556	4,300	511.20
2013-12-03	2,550	2,555	2,545	2,550	5,200	510
2013-12-02	2,550	2,559	2,548	2,550	3,800	510
2013-11-29	2,565	2,567	2,531	2,550	1,000	510
2013-11-28	2,560	2,560	2,530	2,530	4,000	506
2013-11-27	2,569	2,569	2,560	2,560	900	512
2013-11-26	2,560	2,561	2,551	2,561	1,500	512.20
2013-11-25	2,554	2,560	2,554	2,560	1,400	512
2013-11-22	2,585	2,592	2,552	2,554	2,300	510.80
2013-11-21	2,580	2,593	2,555	2,592	1,600	518.40
2013-11-20	2,566	2,594	2,566	2,580	2,300	516
2013-11-19	2,559	2,588	2,555	2,586	4,200	517.20
2013-11-18	2,579	2,579	2,578	2,578	300	515.60
2013-11-15	2,571	2,579	2,558	2,579	1,600	515.80
2013-11-14	2,580	2,580	2,552	2,552	300	510.40
2013-11-13	2,544	2,564	2,540	2,542	3,200	508.40
2013-11-12	2,544	2,550	2,530	2,544	10,400	508.80
2013-11-11	2,520	2,535	2,500	2,535	4,600	507
2013-11-08	2,494	2,512	2,437	2,500	9,100	500
2013-11-07	2,478	2,506	2,432	2,494	12,300	498.80
2013-11-06	2,488	2,488	2,469	2,470	8,500	494
2013-11-05	2,440	2,495	2,440	2,477	2,100	495.40
2013-11-01	2,510	2,510	2,431	2,431	8,400	486.20
2013-10-31	2,522	2,536	2,451	2,451	12,100	490.20
2013-10-30	2,551	2,551	2,538	2,550	9,700	510
2013-10-29	2,610	2,610	2,547	2,550	11,500	510
2013-10-28	2,612	2,612	2,600	2,610	2,300	522
2013-10-25	2,607	2,615	2,606	2,610	7,000	522
2013-10-24	2,620	2,620	2,605	2,608	8,000	521.60
2013-10-23	2,625	2,626	2,620	2,620	24,600	524
2013-10-22	2,635	2,635	2,620	2,623	11,900	524.60
2013-10-21	2,662	2,662	2,635	2,635	6,200	527
2013-10-18	2,658	2,658	2,634	2,635	6,800	527
2013-10-17	2,658	2,659	2,630	2,657	4,200	531.40
2013-10-16	2,635	2,635	2,635	2,635	4,400	527
2013-10-15	2,675	2,675	2,635	2,635	4,800	527
2013-10-11	2,680	2,680	2,670	2,670	1,000	534
2013-10-10	2,632	2,678	2,627	2,635	6,300	527
2013-10-09	2,682	2,683	2,632	2,682	3,500	536.40
2013-10-08	2,662	2,682	2,651	2,682	4,500	536.40
2013-10-07	2,686	2,712	2,650	2,662	7,800	532.40
2013-10-04	2,686	2,686	2,656	2,672	5,100	534.40
2013-10-03	2,613	2,720	2,613	2,647	4,900	529.40
2013-10-02	2,671	2,674	2,640	2,640	2,400	528
2013-10-01	2,685	2,690	2,660	2,671	5,700	534.20
2013-09-30	2,750	2,750	2,701	2,712	4,800	542.40
2013-09-27	2,810	2,810	2,701	2,750	6,100	550
2013-09-26	2,760	2,822	2,715	2,801	13,600	560.20
2013-09-25	2,900	2,900	2,717	2,734	20,200	546.80
2013-09-24	2,665	3,065	2,660	2,920	98,500	584
2013-09-20	2,574	2,574	2,530	2,565	4,800	513
2013-09-19	2,545	2,598	2,540	2,574	5,500	514.80
2013-09-18	2,479	2,549	2,479	2,543	3,600	508.60
2013-09-17	2,465	2,469	2,450	2,469	4,300	493.80
2013-09-13	2,459	2,459	2,450	2,458	4,000	491.60
2013-09-12	2,450	2,465	2,430	2,440	6,800	488
2013-09-11	2,445	2,449	2,444	2,449	2,100	489.80
2013-09-10	2,410	2,431	2,410	2,416	1,000	483.20
2013-09-09	2,435	2,437	2,419	2,419	1,600	483.80
2013-09-06	2,431	2,432	2,405	2,405	4,400	481
2013-09-05	2,433	2,435	2,422	2,422	900	484.40
2013-09-04	2,420	2,435	2,420	2,433	3,000	486.60
2013-09-03	2,411	2,430	2,411	2,419	1,900	483.80
2013-09-02	2,418	2,418	2,410	2,410	1,900	482
2013-08-30	2,426	2,426	2,416	2,418	1,000	483.60
2013-08-29	2,420	2,426	2,420	2,426	900	485.20
2013-08-28	2,435	2,435	2,426	2,426	600	485.20
2013-08-27	2,445	2,445	2,445	2,445	200	489
2013-08-26	2,446	2,450	2,446	2,450	900	490
2013-08-23	2,470	2,484	2,434	2,446	1,100	489.20
2013-08-22	2,433	2,470	2,433	2,470	1,500	494
2013-08-21	2,467	2,483	2,457	2,483	1,500	496.60
2013-08-20	2,461	2,468	2,461	2,467	400	493.40
2013-08-19	2,498	2,499	2,456	2,498	3,200	499.60
2013-08-16	2,455	2,460	2,454	2,456	4,200	491.20
2013-08-15	2,440	2,450	2,440	2,450	1,200	490
2013-08-14	2,452	2,455	2,443	2,443	1,600	488.60
2013-08-13	2,450	2,452	2,450	2,452	1,200	490.40
2013-08-12	2,493	2,493	2,452	2,490	800	498
2013-08-09	2,460	2,500	2,460	2,499	1,000	499.80
2013-08-08	2,499	2,499	2,456	2,499	1,100	499.80
2013-08-07	2,558	2,558	2,470	2,499	1,800	499.80
2013-08-06	2,555	2,588	2,512	2,588	1,000	517.60
2013-08-05	2,590	2,610	2,590	2,590	1,500	518
2013-08-02	2,600	2,610	2,599	2,610	900	522
2013-08-01	2,560	2,585	2,560	2,585	400	517
2013-07-31	2,605	2,605	2,551	2,551	700	510.20
2013-07-30	2,600	2,600	2,600	2,600	500	520
2013-07-29	2,580	2,600	2,570	2,570	2,000	514
2013-07-26	2,575	2,585	2,575	2,580	1,200	516
2013-07-25	2,600	2,600	2,575	2,575	5,700	515
2013-07-24	2,575	2,580	2,535	2,575	1,000	515
2013-07-23	2,595	2,595	2,576	2,590	900	518
2013-07-22	2,624	2,624	2,590	2,595	6,100	519
2013-07-19	2,540	2,574	2,530	2,574	3,700	514.80
2013-07-18	2,550	2,550	2,530	2,530	1,000	506
2013-07-17	2,520	2,545	2,520	2,525	1,700	505
2013-07-16	2,599	2,599	2,501	2,502	1,400	500.40
2013-07-12	2,548	2,599	2,545	2,599	3,900	519.80
2013-07-11	2,535	2,535	2,490	2,490	1,600	498
2013-07-10	2,535	2,548	2,535	2,535	3,900	507
2013-07-09	2,515	2,530	2,515	2,530	900	506
2013-07-08	2,540	2,580	2,500	2,515	4,400	503
2013-07-05	2,535	2,535	2,535	2,535	300	507
2013-07-04	2,490	2,491	2,485	2,485	600	497
2013-07-03	2,500	2,500	2,485	2,495	1,700	499
2013-07-02	2,495	2,599	2,451	2,451	1,800	490.20
2013-07-01	2,455	2,455	2,404	2,430	800	486
2013-06-28	2,400	2,437	2,400	2,403	1,800	480.60
2013-06-27	2,405	2,405	2,398	2,400	3,400	480
2013-06-26	2,500	2,500	2,401	2,401	1,200	480.20
2013-06-25	2,500	2,500	2,490	2,500	2,800	500
2013-06-24	2,500	2,501	2,496	2,500	2,500	500
2013-06-21	2,505	2,510	2,500	2,500	4,100	500
2013-06-20	2,550	2,550	2,500	2,505	2,700	501
2013-06-19	2,590	2,590	2,498	2,515	3,400	503
2013-06-18	2,599	2,599	2,481	2,550	1,700	510
2013-06-17	2,495	2,589	2,450	2,550	3,400	510
2013-06-14	2,480	2,480	2,480	2,480	1,000	496
2013-06-13	2,530	2,530	2,480	2,480	1,400	496
2013-06-12	2,520	2,520	2,480	2,480	500	496
2013-06-11	2,538	2,550	2,520	2,520	1,100	504
2013-06-10	2,445	2,538	2,445	2,538	1,000	507.60
2013-06-07	2,510	2,510	2,330	2,395	7,500	479
2013-06-06	2,610	2,610	2,515	2,515	3,800	503
2013-06-05	2,635	2,635	2,582	2,631	400	526.20
2013-06-04	2,560	2,683	2,514	2,660	3,200	532
2013-06-03	2,676	2,676	2,650	2,660	1,900	532
2013-05-31	2,640	2,695	2,640	2,690	800	538
2013-05-30	2,674	2,685	2,670	2,685	2,100	537
2013-05-29	2,640	2,700	2,640	2,674	600	534.80
2013-05-28	2,645	2,648	2,561	2,640	4,400	528
2013-05-27	2,730	2,750	2,642	2,645	5,400	529
2013-05-24	2,860	2,895	2,770	2,810	5,800	562
2013-05-23	2,924	2,978	2,862	2,926	12,000	585.20
2013-05-22	2,930	2,930	2,870	2,915	6,700	583
2013-05-21	2,980	2,980	2,861	2,930	4,100	586
2013-05-20	2,949	2,949	2,820	2,940	7,400	588
2013-05-17	2,678	2,960	2,651	2,900	12,800	580
2013-05-16	2,810	2,810	2,623	2,777	19,100	555.40
2013-05-15	3,120	3,140	2,970	2,970	15,900	594
2013-05-14	3,010	3,100	2,910	2,963	13,900	592.60
2013-05-13	3,020	3,100	2,800	2,997	23,600	599.40
2013-05-10	3,165	3,175	3,130	3,160	27,900	632
2013-05-09	2,975	3,090	2,975	3,090	28,800	618
2013-05-08	2,890	2,972	2,890	2,960	23,400	592
2013-05-07	2,792	2,897	2,765	2,830	32,700	566
2013-05-02	2,650	2,650	2,635	2,642	2,800	528.40
2013-05-01	2,590	2,690	2,561	2,640	7,100	528
2013-04-30	2,550	2,580	2,550	2,576	6,400	515.20
2013-04-26	2,530	2,549	2,500	2,538	10,700	507.60
2013-04-25	2,480	2,530	2,465	2,530	10,200	506
2013-04-24	2,439	2,476	2,401	2,465	7,300	493
2013-04-23	2,340	2,440	2,340	2,427	9,700	485.40
2013-04-22	2,268	2,338	2,268	2,338	6,800	467.60
2013-04-19	2,262	2,300	2,260	2,299	2,400	459.80
2013-04-18	2,271	2,300	2,270	2,272	4,700	454.40
2013-04-17	2,328	2,328	2,280	2,300	1,100	460
2013-04-16	2,262	2,301	2,261	2,300	1,100	460
2013-04-15	2,322	2,338	2,270	2,338	1,300	467.60
2013-04-12	2,310	2,338	2,262	2,324	3,500	464.80
2013-04-11	2,255	2,333	2,255	2,301	3,900	460.20
2013-04-10	2,240	2,258	2,240	2,241	2,900	448.20
2013-04-09	2,231	2,258	2,231	2,240	10,200	448
2013-04-08	2,241	2,290	2,230	2,230	17,500	446
2013-04-05	2,250	2,280	2,250	2,250	9,000	450
2013-04-04	2,240	2,250	2,210	2,221	5,600	444.20
2013-04-03	2,225	2,255	2,225	2,250	3,800	450
2013-04-02	2,260	2,280	2,200	2,235	5,600	447
2013-04-01	2,390	2,390	2,220	2,250	7,600	450
2013-03-29	2,361	2,363	2,360	2,360	3,800	472
2013-03-28	2,390	2,390	2,361	2,363	4,200	472.60
2013-03-27	2,410	2,410	2,340	2,400	6,700	480
2013-03-26	2,459	2,480	2,436	2,445	6,000	489
2013-03-25	2,449	2,450	2,420	2,450	7,200	490
2013-03-22	2,448	2,448	2,420	2,420	3,200	484
2013-03-21	2,420	2,439	2,420	2,420	4,800	484
2013-03-19	2,440	2,440	2,393	2,407	2,900	481.40
2013-03-18	2,397	2,415	2,393	2,393	3,600	478.60
2013-03-15	2,398	2,440	2,393	2,396	7,400	479.20
2013-03-14	2,411	2,450	2,400	2,402	4,300	480.40
2013-03-13	2,410	2,435	2,405	2,411	2,800	482.20
2013-03-12	2,480	2,480	2,405	2,415	8,800	483
2013-03-11	2,425	2,480	2,400	2,411	11,500	482.20
2013-03-08	2,368	2,400	2,361	2,363	5,800	472.60
2013-03-07	2,359	2,369	2,355	2,368	3,400	473.60
2013-03-06	2,360	2,368	2,358	2,358	4,100	471.60
2013-03-05	2,365	2,370	2,359	2,363	4,000	472.60
2013-03-04	2,393	2,395	2,363	2,363	6,400	472.60
2013-03-01	2,351	2,358	2,306	2,358	5,000	471.60
2013-02-28	2,195	2,350	2,195	2,350	5,500	470
2013-02-27	2,210	2,216	2,195	2,195	14,200	439
2013-02-26	2,279	2,279	2,200	2,200	3,400	440
2013-02-25	2,309	2,309	2,290	2,290	1,700	458
2013-02-22	2,280	2,309	2,275	2,309	1,900	461.80
2013-02-21	2,329	2,340	2,281	2,290	4,400	458
2013-02-20	2,245	2,345	2,245	2,345	4,500	469
2013-02-19	2,200	2,220	2,200	2,220	1,700	444
2013-02-18	2,110	2,200	2,110	2,180	3,000	436
2013-02-15	2,170	2,180	2,150	2,155	6,600	431
2013-02-14	2,151	2,175	2,145	2,170	3,300	434
2013-02-13	2,162	2,200	2,162	2,163	6,800	432.60
2013-02-12	2,182	2,234	2,182	2,222	2,500	444.40
2013-02-08	2,220	2,220	2,198	2,198	1,100	439.60
2013-02-07	2,210	2,233	2,200	2,220	3,500	444
2013-02-06	2,090	2,288	2,090	2,201	11,900	440.20
2013-02-05	2,090	2,185	2,090	2,185	5,500	437
2013-02-04	2,068	2,093	2,065	2,090	7,600	418
2013-02-01	2,051	2,052	2,020	2,050	4,000	410
2013-01-31	2,075	2,075	2,045	2,051	3,400	410.20
2013-01-30	2,090	2,090	2,051	2,070	1,600	414
2013-01-29	2,025	2,050	2,025	2,040	3,300	408
2013-01-28	2,022	2,030	2,015	2,015	2,000	403
2013-01-25	2,000	2,018	2,000	2,010	1,800	402
2013-01-24	1,992	2,011	1,992	1,993	1,400	398.60
2013-01-23	1,996	1,996	1,990	1,990	600	398
2013-01-22	2,002	2,002	1,990	1,996	2,500	399.20
2013-01-21	2,000	2,048	2,000	2,001	1,900	400.20
2013-01-18	1,988	2,001	1,988	2,000	4,600	400
2013-01-17	2,000	2,000	1,981	1,987	700	397.40
2013-01-16	2,010	2,012	1,999	2,000	1,800	400
2013-01-15	1,966	2,020	1,966	2,010	4,500	402
2013-01-11	1,961	1,978	1,960	1,966	1,300	393.20
2013-01-10	1,985	1,998	1,960	1,960	1,400	392
2013-01-09	1,996	1,996	1,962	1,985	1,400	397
2013-01-08	1,997	2,000	1,960	2,000	2,500	400
2013-01-07	1,980	1,980	1,948	1,960	3,200	392
2013-01-04	1,941	1,990	1,933	1,976	2,700	395.20

分割・併合履歴： [2014-09-26]1株→5株