4368 扶桑化学工業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,475	2,518	2,443	2,511	77,700	2,511
2016-12-29	2,522	2,527	2,470	2,487	86,600	2,487
2016-12-28	2,506	2,555	2,500	2,538	71,600	2,538
2016-12-27	2,510	2,550	2,492	2,501	113,100	2,501
2016-12-26	2,471	2,545	2,470	2,499	99,400	2,499
2016-12-22	2,441	2,489	2,428	2,482	83,500	2,482
2016-12-21	2,455	2,482	2,411	2,441	106,900	2,441
2016-12-20	2,400	2,459	2,387	2,455	125,200	2,455
2016-12-19	2,397	2,428	2,380	2,419	60,600	2,419
2016-12-16	2,429	2,441	2,408	2,429	92,400	2,429
2016-12-15	2,373	2,428	2,364	2,402	87,800	2,402
2016-12-14	2,436	2,448	2,393	2,409	92,900	2,409
2016-12-13	2,339	2,411	2,338	2,408	98,300	2,408
2016-12-12	2,350	2,357	2,280	2,339	179,800	2,339
2016-12-09	2,301	2,371	2,296	2,361	237,500	2,361
2016-12-08	2,411	2,415	2,302	2,334	338,100	2,334
2016-12-07	2,506	2,506	2,412	2,426	200,600	2,426
2016-12-06	2,560	2,565	2,491	2,509	175,800	2,509
2016-12-05	2,625	2,625	2,503	2,553	252,800	2,553
2016-12-02	2,585	2,728	2,582	2,626	410,800	2,626
2016-12-01	2,570	2,640	2,561	2,601	203,200	2,601
2016-11-30	2,486	2,551	2,460	2,542	215,600	2,542
2016-11-29	2,540	2,573	2,483	2,495	108,300	2,495
2016-11-28	2,496	2,538	2,476	2,538	186,100	2,538
2016-11-25	2,606	2,610	2,502	2,531	182,900	2,531
2016-11-24	2,748	2,748	2,621	2,630	146,800	2,630
2016-11-22	2,650	2,700	2,641	2,681	138,600	2,681
2016-11-21	2,649	2,684	2,597	2,643	162,900	2,643
2016-11-18	2,620	2,620	2,531	2,609	230,200	2,609
2016-11-17	2,509	2,602	2,509	2,590	251,000	2,590
2016-11-16	2,450	2,565	2,450	2,518	257,900	2,518
2016-11-15	2,435	2,462	2,369	2,451	180,900	2,451
2016-11-14	2,320	2,457	2,315	2,433	143,300	2,433
2016-11-11	2,370	2,381	2,281	2,307	140,700	2,307
2016-11-10	2,450	2,460	2,350	2,359	116,600	2,359
2016-11-09	2,410	2,420	2,206	2,314	158,900	2,314
2016-11-08	2,429	2,466	2,391	2,401	160,700	2,401
2016-11-07	2,340	2,419	2,340	2,417	213,000	2,417
2016-11-04	2,180	2,316	2,161	2,302	188,200	2,302
2016-11-02	2,190	2,298	2,188	2,229	355,300	2,229
2016-11-01	2,255	2,255	2,139	2,174	277,800	2,174
2016-10-31	2,226	2,260	2,206	2,243	174,700	2,243
2016-10-28	2,247	2,307	2,232	2,286	275,500	2,286
2016-10-27	2,275	2,290	2,219	2,226	79,100	2,226
2016-10-26	2,280	2,312	2,241	2,296	149,400	2,296
2016-10-25	2,155	2,248	2,155	2,246	186,000	2,246
2016-10-24	2,082	2,161	2,048	2,140	172,400	2,140
2016-10-21	2,094	2,098	2,078	2,085	140,900	2,085
2016-10-20	2,100	2,104	2,072	2,094	278,600	2,094
2016-10-19	2,239	2,239	2,125	2,130	332,300	2,130
2016-10-17	2,332	2,332	2,282	2,289	78,300	2,289
2016-10-13	2,221	2,337	2,214	2,311	188,300	2,311
2016-10-12	2,197	2,265	2,194	2,225	163,200	2,225
2016-10-11	2,283	2,293	2,235	2,247	131,100	2,247
2016-10-07	2,239	2,309	2,174	2,287	173,000	2,287
2016-10-06	2,290	2,290	2,194	2,227	131,300	2,227
2016-10-05	2,213	2,281	2,208	2,268	204,900	2,268
2016-10-04	2,130	2,220	2,111	2,200	235,700	2,200
2016-10-03	2,087	2,173	2,087	2,113	154,600	2,113
2016-09-30	2,052	2,083	2,037	2,065	107,600	2,065
2016-09-29	2,100	2,127	2,042	2,090	127,000	2,090
2016-09-28	2,040	2,085	2,023	2,082	112,300	2,082
2016-09-27	2,003	2,041	1,990	2,041	104,200	2,041
2016-09-26	1,999	2,035	1,981	2,013	93,000	2,013
2016-09-23	1,979	2,000	1,972	1,997	220,200	1,997
2016-09-21	1,945	1,977	1,914	1,972	111,300	1,972
2016-09-20	1,887	1,955	1,876	1,940	163,500	1,940
2016-09-16	1,826	1,901	1,825	1,901	564,800	1,901
2016-09-15	1,779	1,864	1,779	1,840	138,800	1,840
2016-09-14	1,804	1,814	1,775	1,793	94,500	1,793
2016-09-13	1,779	1,842	1,762	1,824	140,200	1,824
2016-09-12	1,799	1,829	1,785	1,805	113,200	1,805
2016-09-09	1,907	1,910	1,829	1,839	149,900	1,839
2016-09-08	1,930	1,945	1,915	1,932	118,100	1,932
2016-09-07	1,894	1,949	1,881	1,929	135,500	1,929
2016-09-06	1,860	1,924	1,860	1,903	121,200	1,903
2016-09-05	1,900	1,924	1,873	1,902	99,800	1,902
2016-09-02	1,845	1,895	1,840	1,888	131,700	1,888
2016-09-01	1,850	1,869	1,825	1,855	110,100	1,855
2016-08-31	1,835	1,867	1,826	1,860	128,700	1,860
2016-08-30	1,832	1,835	1,798	1,835	43,200	1,835
2016-08-29	1,820	1,848	1,817	1,832	117,200	1,832
2016-08-26	1,791	1,810	1,753	1,791	88,800	1,791
2016-08-25	1,763	1,787	1,715	1,765	43,400	1,765
2016-08-24	1,815	1,815	1,767	1,768	66,600	1,768
2016-08-23	1,801	1,838	1,779	1,815	120,500	1,815
2016-08-22	1,783	1,843	1,783	1,801	273,400	1,801
2016-08-19	1,750	1,780	1,746	1,780	145,300	1,780
2016-08-18	1,721	1,750	1,721	1,738	85,000	1,738
2016-08-17	1,715	1,731	1,699	1,721	113,100	1,721
2016-08-16	1,720	1,734	1,714	1,719	57,100	1,719
2016-08-15	1,720	1,739	1,708	1,728	46,400	1,728
2016-08-12	1,700	1,729	1,688	1,721	97,000	1,721
2016-08-10	1,660	1,710	1,658	1,709	140,600	1,709
2016-08-09	1,571	1,621	1,571	1,611	36,400	1,611
2016-08-08	1,605	1,616	1,542	1,581	61,400	1,581
2016-08-05	1,631	1,635	1,565	1,577	44,400	1,577
2016-08-04	1,581	1,634	1,573	1,625	78,000	1,625
2016-08-03	1,617	1,633	1,546	1,571	261,100	1,571
2016-08-02	1,730	1,780	1,617	1,670	393,400	1,670
2016-08-01	1,639	1,641	1,614	1,622	41,600	1,622
2016-07-29	1,646	1,646	1,589	1,628	36,300	1,628
2016-07-28	1,662	1,662	1,624	1,661	57,000	1,661
2016-07-27	1,649	1,682	1,647	1,666	42,300	1,666
2016-07-26	1,657	1,657	1,620	1,645	36,500	1,645
2016-07-25	1,676	1,697	1,665	1,668	47,900	1,668
2016-07-22	1,639	1,677	1,639	1,675	36,000	1,675
2016-07-21	1,668	1,692	1,655	1,679	55,000	1,679
2016-07-20	1,651	1,662	1,631	1,661	31,700	1,661
2016-07-19	1,629	1,661	1,618	1,661	53,700	1,661
2016-07-15	1,620	1,647	1,613	1,630	71,400	1,630
2016-07-14	1,630	1,636	1,600	1,617	31,200	1,617
2016-07-13	1,640	1,644	1,612	1,626	42,900	1,626
2016-07-12	1,600	1,625	1,590	1,620	59,300	1,620
2016-07-11	1,520	1,587	1,520	1,570	43,700	1,570
2016-07-08	1,559	1,560	1,514	1,517	27,700	1,517
2016-07-07	1,521	1,539	1,512	1,538	52,000	1,538
2016-07-06	1,502	1,521	1,483	1,517	41,800	1,517
2016-07-05	1,554	1,555	1,522	1,534	34,900	1,534
2016-07-04	1,517	1,526	1,500	1,521	50,300	1,521
2016-07-01	1,488	1,537	1,425	1,502	87,000	1,502
2016-06-30	1,454	1,476	1,450	1,474	56,300	1,474
2016-06-29	1,409	1,445	1,405	1,440	55,800	1,440
2016-06-28	1,345	1,395	1,329	1,384	42,600	1,384
2016-06-27	1,341	1,396	1,338	1,374	36,000	1,374
2016-06-24	1,448	1,465	1,300	1,338	54,100	1,338
2016-06-23	1,431	1,461	1,425	1,448	18,900	1,448
2016-06-22	1,454	1,460	1,421	1,431	29,600	1,431
2016-06-21	1,457	1,467	1,426	1,463	51,700	1,463
2016-06-20	1,380	1,459	1,380	1,436	47,300	1,436
2016-06-17	1,423	1,449	1,380	1,380	109,500	1,380
2016-06-16	1,482	1,486	1,414	1,420	50,100	1,420
2016-06-15	1,413	1,479	1,413	1,470	59,500	1,470
2016-06-14	1,470	1,481	1,406	1,412	54,000	1,412
2016-06-13	1,500	1,509	1,464	1,466	46,800	1,466
2016-06-10	1,551	1,552	1,520	1,528	40,700	1,528
2016-06-09	1,558	1,569	1,520	1,552	34,900	1,552
2016-06-08	1,560	1,569	1,544	1,560	24,200	1,560
2016-06-07	1,529	1,558	1,529	1,552	35,700	1,552
2016-06-06	1,530	1,539	1,516	1,533	50,300	1,533
2016-06-03	1,582	1,590	1,531	1,541	64,500	1,541
2016-06-02	1,605	1,623	1,563	1,578	73,300	1,578
2016-06-01	1,602	1,629	1,602	1,615	42,500	1,615
2016-05-31	1,648	1,654	1,602	1,602	282,200	1,602
2016-05-30	1,651	1,658	1,610	1,648	34,000	1,648
2016-05-27	1,635	1,663	1,635	1,651	36,900	1,651
2016-05-26	1,642	1,651	1,629	1,631	23,800	1,631
2016-05-25	1,661	1,661	1,626	1,632	33,600	1,632
2016-05-24	1,639	1,648	1,631	1,638	23,600	1,638
2016-05-23	1,610	1,650	1,608	1,646	41,200	1,646
2016-05-20	1,607	1,631	1,607	1,618	25,600	1,618
2016-05-19	1,635	1,642	1,584	1,615	55,800	1,615
2016-05-18	1,659	1,674	1,611	1,617	58,200	1,617
2016-05-17	1,634	1,675	1,634	1,666	54,000	1,666
2016-05-16	1,618	1,650	1,618	1,626	47,900	1,626
2016-05-13	1,662	1,662	1,591	1,618	106,800	1,618
2016-05-12	1,672	1,688	1,650	1,664	48,500	1,664
2016-05-11	1,700	1,708	1,662	1,673	72,500	1,673
2016-05-10	1,720	1,734	1,690	1,698	223,800	1,698
2016-05-09	1,614	1,727	1,614	1,721	302,500	1,721
2016-05-06	1,640	1,662	1,622	1,654	66,800	1,654
2016-05-02	1,645	1,665	1,622	1,650	134,100	1,650
2016-04-28	1,670	1,703	1,661	1,685	134,900	1,685
2016-04-27	1,647	1,670	1,641	1,666	43,400	1,666
2016-04-26	1,657	1,693	1,633	1,645	88,100	1,645
2016-04-25	1,701	1,709	1,688	1,697	66,400	1,697
2016-04-22	1,717	1,717	1,677	1,699	64,500	1,699
2016-04-21	1,716	1,725	1,682	1,719	77,800	1,719
2016-04-20	1,674	1,736	1,670	1,716	201,400	1,716
2016-04-19	1,687	1,696	1,666	1,674	74,500	1,674
2016-04-18	1,650	1,674	1,640	1,657	35,500	1,657
2016-04-15	1,660	1,690	1,654	1,682	63,800	1,682
2016-04-14	1,695	1,703	1,684	1,700	107,800	1,700
2016-04-13	1,680	1,707	1,660	1,695	149,800	1,695
2016-04-12	1,670	1,681	1,653	1,666	81,000	1,666
2016-04-11	1,647	1,679	1,630	1,678	65,500	1,678
2016-04-08	1,606	1,669	1,600	1,647	85,800	1,647
2016-04-07	1,628	1,657	1,602	1,640	68,900	1,640
2016-04-06	1,595	1,638	1,582	1,624	51,300	1,624
2016-04-05	1,642	1,647	1,595	1,598	42,600	1,598
2016-04-04	1,628	1,675	1,628	1,654	89,500	1,654
2016-04-01	1,658	1,664	1,614	1,614	86,600	1,614
2016-03-31	1,668	1,680	1,656	1,660	68,900	1,660
2016-03-30	1,657	1,680	1,653	1,667	76,300	1,667
2016-03-29	1,651	1,690	1,648	1,662	56,000	1,662
2016-03-28	1,682	1,727	1,650	1,684	87,100	1,684
2016-03-25	1,700	1,714	1,674	1,682	164,500	1,682
2016-03-24	1,661	1,715	1,650	1,688	225,900	1,688
2016-03-23	1,659	1,679	1,645	1,664	111,700	1,664
2016-03-22	1,621	1,672	1,621	1,659	150,100	1,659
2016-03-18	1,600	1,629	1,581	1,598	162,900	1,598
2016-03-17	1,608	1,659	1,601	1,609	144,200	1,609
2016-03-16	1,573	1,604	1,566	1,582	62,300	1,582
2016-03-15	1,556	1,609	1,555	1,586	98,800	1,586
2016-03-14	1,529	1,566	1,529	1,558	72,600	1,558
2016-03-11	1,476	1,529	1,470	1,509	87,000	1,509
2016-03-10	1,448	1,480	1,448	1,479	56,500	1,479
2016-03-09	1,461	1,470	1,443	1,465	48,100	1,465
2016-03-08	1,462	1,492	1,441	1,491	95,000	1,491
2016-03-07	1,499	1,500	1,460	1,462	76,800	1,462
2016-03-04	1,482	1,516	1,482	1,499	83,500	1,499
2016-03-03	1,494	1,517	1,488	1,501	129,800	1,501
2016-03-02	1,488	1,524	1,488	1,509	142,600	1,509
2016-03-01	1,459	1,463	1,430	1,458	66,700	1,458
2016-02-29	1,491	1,511	1,464	1,468	102,100	1,468
2016-02-26	1,450	1,480	1,438	1,462	104,900	1,462
2016-02-25	1,381	1,447	1,374	1,428	133,200	1,428
2016-02-24	1,374	1,377	1,340	1,370	106,900	1,370
2016-02-23	1,374	1,403	1,374	1,397	125,800	1,397
2016-02-22	1,332	1,370	1,331	1,359	64,500	1,359
2016-02-19	1,384	1,394	1,334	1,347	120,800	1,347
2016-02-18	1,360	1,415	1,351	1,402	183,100	1,402
2016-02-17	1,300	1,332	1,285	1,315	117,500	1,315
2016-02-16	1,279	1,320	1,270	1,281	170,200	1,281
2016-02-15	1,245	1,291	1,245	1,286	175,900	1,286
2016-02-12	1,278	1,291	1,192	1,197	261,200	1,197
2016-02-10	1,330	1,346	1,285	1,330	321,500	1,330
2016-02-09	1,345	1,345	1,288	1,300	162,500	1,300
2016-02-08	1,354	1,392	1,351	1,383	184,600	1,383
2016-02-05	1,458	1,458	1,369	1,384	228,000	1,384
2016-02-04	1,523	1,532	1,458	1,462	182,900	1,462
2016-02-03	1,598	1,603	1,510	1,530	407,000	1,530
2016-02-02	1,680	1,687	1,566	1,581	298,200	1,581
2016-02-01	1,660	1,689	1,627	1,667	279,700	1,667
2016-01-29	1,585	1,713	1,585	1,658	772,100	1,658
2016-01-28	1,667	1,687	1,545	1,545	1,165,800	1,545
2016-01-27	1,731	1,745	1,630	1,676	315,400	1,676
2016-01-26	1,732	1,749	1,683	1,697	295,800	1,697
2016-01-25	1,750	1,780	1,735	1,772	446,000	1,772
2016-01-22	1,665	1,760	1,651	1,750	406,400	1,750
2016-01-21	1,650	1,669	1,611	1,620	198,300	1,620
2016-01-20	1,678	1,684	1,620	1,649	168,500	1,649
2016-01-19	1,676	1,702	1,655	1,678	258,200	1,678
2016-01-18	1,630	1,678	1,610	1,672	220,700	1,672
2016-01-15	1,698	1,725	1,654	1,657	289,100	1,657
2016-01-14	1,664	1,689	1,628	1,683	153,700	1,683
2016-01-13	1,622	1,677	1,602	1,672	146,800	1,672
2016-01-12	1,680	1,681	1,597	1,634	288,500	1,634
2016-01-08	1,666	1,695	1,654	1,682	238,600	1,682
2016-01-07	1,665	1,683	1,660	1,680	257,600	1,680
2016-01-06	1,672	1,684	1,658	1,669	170,500	1,669
2016-01-05	1,661	1,683	1,659	1,677	109,200	1,677
2016-01-04	1,685	1,695	1,668	1,680	121,900	1,680

分割・併合履歴： [2014-09-26]1株→5株