4368 扶桑化学工業(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-301,3481,3521,3001,31547,6001,315
2014-12-291,3501,3601,3231,34888,3001,348
2014-12-261,2451,3351,2401,285104,6001,285
2014-12-251,2481,2521,2041,235128,3001,235
2014-12-241,0801,1001,0771,09814,0001,098
2014-12-221,0701,0841,0691,07229,5001,072
2014-12-191,0801,0821,0661,06928,2001,069
2014-12-181,1021,1021,0511,06424,9001,064
2014-12-171,0801,0871,0621,06950,6001,069
2014-12-161,0631,0801,0571,08036,8001,080
2014-12-151,1041,1041,0651,06542,5001,065
2014-12-121,1751,1781,0971,09779,2001,097
2014-12-111,1701,1821,1571,1789,8001,178
2014-12-101,1871,1961,1681,17916,5001,179
2014-12-091,2101,2111,1811,19022,0001,190
2014-12-081,1911,2241,1911,21555,1001,215
2014-12-051,2001,2051,1751,18445,5001,184
2014-12-041,1981,2181,1981,20130,4001,201
2014-12-031,2041,2151,2001,20058,0001,200
2014-12-021,2541,2611,2131,22245,9001,222
2014-12-011,2691,2841,2581,27226,4001,272
2014-11-281,2081,2901,1851,27047,8001,270
2014-11-271,3001,3071,2111,25441,8001,254
2014-11-261,3281,3281,3051,31413,4001,314
2014-11-251,3531,3551,3271,32823,7001,328
2014-11-211,3111,3701,3001,35352,8001,353
2014-11-201,2801,3551,2751,31139,7001,311
2014-11-191,2881,2881,2621,27334,9001,273
2014-11-181,2901,3011,2711,28132,9001,281
2014-11-171,2501,2951,2471,28129,7001,281
2014-11-141,2401,3051,2401,27859,0001,278
2014-11-131,3001,3001,2081,213106,1001,213
2014-11-121,4201,4231,2811,312132,7001,312
2014-11-111,3501,4271,3461,424105,1001,424
2014-11-101,2951,3451,2901,34163,8001,341
2014-11-071,2821,2951,2521,28241,2001,282
2014-11-061,2711,2931,2551,292117,9001,292
2014-11-051,2201,3701,2201,271154,6001,271
2014-11-041,2101,2201,1671,22060,7001,220
2014-10-311,2001,2021,1701,18819,8001,188
2014-10-301,1891,1901,1651,19037,2001,190
2014-10-291,1941,1941,1751,17817,4001,178
2014-10-281,1581,1681,1461,16519,1001,165
2014-10-271,2001,2001,0981,14140,8001,141
2014-10-241,2201,2211,1681,18515,1001,185
2014-10-231,2001,2041,1901,19518,2001,195
2014-10-221,1751,2101,1741,20524,7001,205
2014-10-211,2091,2091,1401,16420,9001,164
2014-10-201,1731,2001,1731,20027,3001,200
2014-10-171,1311,1701,1311,16738,0001,167
2014-10-161,1501,1591,1301,13029,8001,130
2014-10-151,1151,1701,1151,17029,1001,170
2014-10-141,0701,1361,0701,11034,9001,110
2014-10-101,1001,1411,1001,12242,9001,122
2014-10-091,2101,2101,1541,15539,9001,155
2014-10-081,1741,1941,1661,18618,0001,186
2014-10-071,1701,2061,1701,20426,4001,204
2014-10-061,1301,1891,1301,16127,2001,161
2014-10-031,1221,1361,1051,12221,5001,122
2014-10-021,0641,1251,0451,09362,0001,093
2014-10-011,1501,1661,1031,12066,6001,120
2014-09-301,1481,1801,1321,16630,3001,166
2014-09-291,2191,2191,1131,14055,9001,140
2014-09-261,1621,2231,1501,17748,7001,177
2014-09-256,0806,1506,0006,00016,3001,200
2014-09-246,0406,1005,8206,06017,6001,212
2014-09-226,1106,4006,1006,12020,6001,224
2014-09-196,2006,2406,0406,17014,4001,234
2014-09-186,3906,4905,9306,18027,1001,236
2014-09-176,2907,0005,6906,49083,4001,298
2014-09-166,2106,2106,1206,210108,2001,242
2014-09-125,1905,2905,1205,21012,0001,042
2014-09-115,1705,1705,0805,1704,8001,034
2014-09-105,0005,1505,0005,1307,2001,026
2014-09-094,9005,0704,9005,0305,5001,006
2014-09-084,8004,8954,8004,8601,900972
2014-09-054,9554,9554,8204,8452,800969
2014-09-044,7354,9004,7054,8856,700977
2014-09-034,8804,8804,8054,8053,100961
2014-09-024,9104,9854,8054,8857,900977
2014-09-015,1405,1404,8804,95513,300991
2014-08-295,1405,2905,0105,14013,2001,028
2014-08-285,4505,6905,0005,14016,9001,028
2014-08-275,1805,5305,1005,53021,8001,106
2014-08-265,2005,2105,1305,18010,9001,036
2014-08-255,0005,2005,0005,20015,8001,040
2014-08-224,9504,9904,8504,9906,300998
2014-08-214,7604,9404,7604,85011,400970
2014-08-204,5704,7704,5704,76010,800952
2014-08-194,5054,6204,4404,62011,200924
2014-08-184,6204,6454,5004,5057,200901
2014-08-154,7304,7304,5554,6455,900929
2014-08-144,4004,6604,4004,66021,800932
2014-08-134,3704,4004,3004,4002,800880
2014-08-124,5004,5004,1754,40016,600880
2014-08-114,4804,4804,2304,29012,400858
2014-08-084,0404,2704,0304,27024,200854
2014-08-073,9404,0403,9004,04016,600808
2014-08-063,9003,9103,8103,90019,100780
2014-08-053,8203,8903,8003,83010,800766
2014-08-043,7803,8503,6753,83517,000767
2014-08-013,5653,5853,4753,5704,300714
2014-07-313,6453,6453,5553,5652,000713
2014-07-303,6303,6303,5903,5953,200719
2014-07-293,6203,6253,6103,6153,900723
2014-07-283,6253,6503,6153,6151,300723
2014-07-253,6503,6503,6003,6507,400730
2014-07-243,6253,6903,6003,6106,300722
2014-07-233,6303,6953,6003,6954,400739
2014-07-223,6303,6803,6303,6602,400732
2014-07-183,6553,7153,5653,7005,000740
2014-07-173,7703,8003,6853,7202,700744
2014-07-163,7003,8003,7003,77013,000754
2014-07-153,6153,7153,6003,71522,400743
2014-07-143,6103,6353,4653,50019,700700
2014-07-113,3303,3303,2453,2602,900652
2014-07-103,2903,3403,2603,3304,400666
2014-07-093,2503,2903,2353,2603,200652
2014-07-083,2103,2953,2103,2502,400650
2014-07-073,2603,2603,2053,2051,500641
2014-07-043,2453,2503,2353,2451,100649
2014-07-033,2753,2753,2303,245700649
2014-07-023,2753,2753,2303,270800654
2014-07-013,2603,2753,2603,2751,200655
2014-06-303,2603,2803,2503,2652,000653
2014-06-273,2803,3103,2153,2603,800652
2014-06-263,3553,3553,2503,3504,000670
2014-06-253,3653,3653,2303,3554,800671
2014-06-243,3853,3853,3603,3652,100673
2014-06-233,3803,3903,3803,3851,900677
2014-06-203,3253,3803,3103,3603,100672
2014-06-193,3053,4003,2903,3956,200679
2014-06-183,3203,3403,3053,3051,900661
2014-06-173,3203,3253,3153,3201,800664
2014-06-163,2953,4453,2953,32011,300664
2014-06-133,1503,2753,1453,2755,800655
2014-06-123,1153,1553,0903,1153,000623
2014-06-113,0753,1653,0753,1353,800627
2014-06-103,1103,1153,1103,1154,600623
2014-06-093,1503,1503,1053,1102,600622
2014-06-063,0403,1503,0403,1507,100630
2014-06-053,0653,0703,0203,0604,800612
2014-06-043,0703,0703,0403,0657,100613
2014-06-033,1453,1553,1003,1104,600622
2014-06-023,1103,2003,1003,1452,100629
2014-05-303,1153,1153,0653,1004,900620
2014-05-293,1803,1803,1003,1153,500623
2014-05-283,2003,2003,0903,1405,500628
2014-05-273,2153,2203,1103,2006,500640
2014-05-263,0003,2503,0003,25011,700650
2014-05-232,9242,9852,9192,9854,100597
2014-05-222,8902,9502,8822,9193,700583.80
2014-05-212,8192,8802,8192,8768,600575.20
2014-05-202,7622,8142,7622,8104,100562
2014-05-192,8202,8412,8102,8108,100562
2014-05-162,8002,8052,7992,80015,600560
2014-05-152,7802,8282,7532,8206,400564
2014-05-142,7002,7002,7002,700700540
2014-05-132,7112,7492,7002,7001,200540
2014-05-122,7102,7112,7002,7011,400540.20
2014-05-092,7002,7502,7002,729600545.80
2014-05-082,7352,7552,6802,6802,200536
2014-05-072,7852,7852,7352,735200547
2014-05-022,7812,7882,7502,78511,100557
2014-05-012,7502,7802,7502,7802,600556
2014-04-302,7702,7702,7702,770600554
2014-04-282,7762,7792,7632,7633,200552.60
2014-04-252,7492,7732,7492,7734,200554.60
2014-04-242,7502,7502,7492,749300549.80
2014-04-232,7502,7552,7502,7507,100550
2014-04-222,7402,7402,7402,7405,400548
2014-04-212,7352,7402,7352,740600548
2014-04-182,6982,7202,6982,7201,300544
2014-04-172,6982,6992,6982,6981,600539.60
2014-04-162,6502,6632,6502,6511,700530.20
2014-04-152,6602,6602,6502,6501,300530
2014-04-142,6502,6502,6502,650800530
2014-04-112,6362,6502,6302,6503,200530
2014-04-102,6382,6382,6142,6141,000522.80
2014-04-092,6602,6602,5752,5882,600517.60
2014-04-082,6762,6762,6732,673300534.60
2014-04-072,6812,7232,6732,700800540
2014-04-042,7002,7092,7002,709600541.80
2014-04-032,6552,7002,6502,7001,400540
2014-04-022,6002,6552,5842,6501,700530
2014-04-012,5702,5842,5692,5731,500514.60
2014-03-312,5802,5852,5662,5751,500515
2014-03-282,5582,5582,5542,555600511
2014-03-272,5702,5702,5562,5581,600511.60
2014-03-262,6002,6002,5612,5952,300519
2014-03-252,5982,6002,5552,5951,400519
2014-03-242,5702,6002,5702,5981,100519.60
2014-03-202,6112,6152,5682,5682,900513.60
2014-03-192,6402,6482,6012,6051,200521
2014-03-182,5872,6492,5872,6492,400529.80
2014-03-172,6012,6102,5682,6051,900521
2014-03-142,6562,6632,6002,6312,100526.20
2014-03-132,6852,6902,6852,687700537.40
2014-03-122,6852,6952,6672,6672,100533.40
2014-03-112,6942,7002,6802,6801,300536
2014-03-102,6602,6752,6502,6501,700530
2014-03-072,6502,6782,6302,6491,500529.80
2014-03-062,6392,6452,6392,6392,100527.80
2014-03-052,6002,6292,6002,6001,300520
2014-03-042,6012,6502,5982,5981,600519.60
2014-03-032,6352,6352,6002,6301,200526
2014-02-282,6382,6382,6002,6351,300527
2014-02-272,6302,6802,5772,6271,900525.40
2014-02-262,6852,6852,6352,680800536
2014-02-252,6292,6512,6012,6351,800527
2014-02-242,5702,6112,5702,6011,200520.20
2014-02-212,5702,5702,5552,5601,800512
2014-02-202,5372,6792,5302,5791,300515.80
2014-02-192,5602,5612,5602,5611,600512.20
2014-02-182,5852,5912,5392,5602,100512
2014-02-172,6802,6802,5822,5821,700516.40
2014-02-142,6212,6712,6212,630600526
2014-02-132,7002,7002,6712,671500534.20
2014-02-122,7132,7132,6702,7061,000541.20
2014-02-102,6802,6802,6602,6631,500532.60
2014-02-072,6102,7102,6102,6552,100531
2014-02-062,5902,7302,5542,7301,900546
2014-02-052,6442,6442,5182,5904,400518
2014-02-042,6002,6202,5702,6203,400524
2014-02-032,6592,6682,6202,6201,800524
2014-01-312,7212,7512,7082,750800550
2014-01-302,7072,7502,6612,7501,000550
2014-01-292,6942,7802,6942,7801,200556
2014-01-282,6212,7442,6212,7442,300548.80
2014-01-272,6262,6262,6002,6203,300524
2014-01-242,7912,7912,6402,7003,700540
2014-01-232,8252,8292,7912,7913,000558.20
2014-01-222,8202,8202,7712,7901,000558
2014-01-212,7652,8102,7582,7702,400554
2014-01-202,7892,7892,7652,7792,500555.80
2014-01-172,7422,8002,7422,7893,000557.80
2014-01-162,7442,7802,7442,7713,000554.20
2014-01-152,7502,7702,7492,7693,200553.80
2014-01-142,7202,7302,7032,7155,300543
2014-01-102,6832,7182,6832,7131,900542.60
2014-01-092,7002,7462,6902,7102,900542
2014-01-082,6412,6822,6412,6651,500533
2014-01-072,6352,6822,6352,6401,000528
2014-01-062,6302,6342,6112,6301,000526

分割・併合履歴 : [2014-09-26]1株→5株