4368 扶桑化学工業(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,9831,9861,9341,97651,5001,976
2018-12-271,9001,9861,8961,974173,8001,974
2018-12-261,8211,8831,8171,86488,1001,864
2018-12-251,8941,8941,7971,80672,8001,806
2018-12-211,9621,9791,9251,934147,0001,934
2018-12-202,0282,0441,9541,96471,5001,964
2018-12-192,0912,1062,0462,07855,1002,078
2018-12-182,1542,1542,0862,09259,5002,092
2018-12-172,2272,2392,1722,17228,8002,172
2018-12-142,2322,2432,1902,22254,9002,222
2018-12-132,2202,2582,2132,24951,2002,249
2018-12-122,1612,2012,1552,19232,2002,192
2018-12-112,1732,1862,1212,12850,5002,128
2018-12-102,2632,2642,1692,17068,7002,170
2018-12-072,3362,3512,2732,27965,8002,279
2018-12-062,3632,3652,2962,31046,6002,310
2018-12-052,3992,4132,3682,36945,0002,369
2018-12-042,4922,5372,4182,448129,6002,448
2018-12-032,4342,5042,4202,475108,2002,475
2018-11-302,3952,4072,3432,37460,1002,374
2018-11-292,4142,4702,3852,39591,7002,395
2018-11-282,3692,3992,3222,35667,7002,356
2018-11-272,2872,3202,2472,31459,4002,314
2018-11-262,2852,2982,2372,27649,4002,276
2018-11-222,2852,2952,2592,29041,2002,290
2018-11-212,2112,2842,1902,28084,1002,280
2018-11-202,2622,2872,2132,28052,6002,280
2018-11-192,3092,3112,2622,28262,1002,282
2018-11-162,3812,3812,3142,32648,2002,326
2018-11-152,3602,3932,3362,38278,6002,382
2018-11-142,3422,3932,3422,35171,5002,351
2018-11-132,3102,3372,2612,32364,6002,323
2018-11-122,3492,4012,3482,37725,3002,377
2018-11-092,4182,4702,3712,39257,9002,392
2018-11-082,4462,4582,4112,44074,9002,440
2018-11-072,3472,4212,3212,39993,0002,399
2018-11-062,3702,3992,3522,36572,3002,365
2018-11-052,4212,4772,4012,43691,8002,436
2018-11-022,4982,5002,4112,477147,2002,477
2018-11-012,4062,5242,3542,481188,1002,481
2018-10-312,1622,2582,1502,25682,5002,256
2018-10-302,0522,1242,0522,112113,4002,112
2018-10-292,0762,1402,0562,08494,8002,084
2018-10-262,2092,2112,0982,101142,9002,101
2018-10-252,2752,2752,1902,19483,8002,194
2018-10-242,3612,3722,3212,34958,8002,349
2018-10-232,3542,3632,3162,35073,7002,350
2018-10-222,3432,4012,3162,37542,2002,375
2018-10-192,3242,3712,2982,36358,1002,363
2018-10-182,3622,4082,3602,36257,4002,362
2018-10-172,3902,4142,3562,37753,4002,377
2018-10-162,2872,3462,2812,34283,6002,342
2018-10-152,3602,3722,3152,33755,0002,337
2018-10-122,3002,3672,2982,35478,8002,354
2018-10-112,4052,4052,3062,323197,1002,323
2018-10-102,5102,5162,4572,48482,7002,484
2018-10-092,5972,5972,5242,52945,1002,529
2018-10-052,6822,6822,6112,61547,7002,615
2018-10-042,7372,7522,6792,69236,4002,692
2018-10-032,7342,7722,7192,75053,7002,750
2018-10-022,7442,7802,7322,74341,8002,743
2018-10-012,7082,7402,7012,72339,7002,723
2018-09-282,6812,7492,6782,70256,2002,702
2018-09-272,7212,7312,6892,689107,9002,689
2018-09-262,6942,7252,6842,720158,4002,720
2018-09-252,7642,7662,7202,745119,1002,745
2018-09-212,6992,7612,6982,76072,7002,760
2018-09-202,7782,7782,6892,69939,2002,699
2018-09-192,7152,7572,7132,74773,8002,747
2018-09-182,6112,7212,6002,71545,1002,715
2018-09-142,5572,6312,5512,61181,8002,611
2018-09-132,5102,5642,5102,52227,5002,522
2018-09-122,6072,6072,5092,52855,4002,528
2018-09-112,5532,6322,5442,61685,0002,616
2018-09-102,5482,5612,5322,53958,3002,539
2018-09-072,5862,6012,5232,54873,3002,548
2018-09-062,6352,6532,6192,63650,5002,636
2018-09-052,6842,6962,6352,65250,2002,652
2018-09-042,7202,7242,6632,68666,0002,686
2018-09-032,7672,7822,7032,71245,2002,712
2018-08-312,7702,7892,7532,770117,1002,770
2018-08-302,7562,7872,7452,77646,1002,776
2018-08-292,8102,8162,7542,75774,8002,757
2018-08-282,7992,8342,7952,81355,6002,813
2018-08-272,7122,7862,7102,77286,4002,772
2018-08-242,6692,7522,6362,70257,9002,702
2018-08-232,5912,6492,5912,63240,2002,632
2018-08-222,5502,5892,5332,58986,8002,589
2018-08-212,6292,6292,5902,60056,2002,600
2018-08-202,6222,6602,6062,64437,7002,644
2018-08-172,6282,6632,6132,65050,0002,650
2018-08-162,6672,6672,6182,62850,1002,628
2018-08-152,7632,7632,6962,71742,0002,717
2018-08-142,7522,7732,7232,75781,0002,757
2018-08-132,8292,8292,7932,802107,0002,802
2018-08-102,8582,8792,8272,85863,1002,858
2018-08-092,8052,8932,7942,86999,0002,869
2018-08-082,7312,8102,7192,80872,2002,808
2018-08-072,7372,7622,7232,74553,2002,745
2018-08-062,8142,8342,7482,750105,8002,750
2018-08-032,8132,8842,7952,854176,0002,854
2018-08-022,8582,9282,8252,878173,6002,878
2018-08-012,8002,8862,7482,886194,3002,886
2018-07-312,9212,9292,8132,855129,6002,855
2018-07-302,8492,9232,7992,921140,5002,921
2018-07-272,7322,8272,7322,82683,7002,826
2018-07-262,7182,7562,7072,75288,3002,752
2018-07-252,7032,7222,6892,70384,8002,703
2018-07-242,7052,7142,6882,70365,0002,703
2018-07-232,6642,7282,6602,71254,6002,712
2018-07-202,7112,7352,6812,69368,2002,693
2018-07-192,6982,7162,6862,68967,4002,689
2018-07-182,7022,7392,6892,72476,0002,724
2018-07-172,6502,7182,6502,69875,8002,698
2018-07-132,6122,6812,6122,66074,4002,660
2018-07-122,6202,6302,6062,62595,8002,625
2018-07-112,6112,6352,5962,622131,2002,622
2018-07-102,6182,6512,6052,620129,8002,620
2018-07-092,6122,6482,5872,640100,9002,640
2018-07-062,6002,6422,5932,61460,9002,614
2018-07-052,6552,6832,5972,60073,7002,600
2018-07-042,7062,7292,6762,676108,8002,676
2018-07-032,7872,8002,7392,75682,7002,756
2018-07-022,8702,9242,8022,808124,9002,808
2018-06-292,8622,8722,8222,85987,7002,859
2018-06-282,8512,8822,8272,870105,9002,870
2018-06-272,7732,8802,7732,864101,7002,864
2018-06-262,7692,8022,7532,79855,0002,798
2018-06-252,8202,8512,8142,81979,2002,819
2018-06-222,7912,8472,7912,82079,2002,820
2018-06-212,8162,8362,7772,79094,0002,790
2018-06-202,8442,8442,7952,81664,3002,816
2018-06-192,8602,8742,8222,844101,9002,844
2018-06-182,8862,8862,8492,86957,4002,869
2018-06-152,8842,8932,8662,86877,4002,868
2018-06-142,8982,8982,8632,86467,4002,864
2018-06-132,8862,9032,8622,87348,4002,873
2018-06-122,8852,8932,8552,88347,2002,883
2018-06-112,8732,9022,8682,87045,3002,870
2018-06-082,8662,9142,8662,87069,7002,870
2018-06-072,8622,8872,8512,87447,5002,874
2018-06-062,8682,9122,8472,86289,6002,862
2018-06-052,8402,8572,8252,85292,2002,852
2018-06-042,8632,8912,8352,83665,1002,836
2018-06-012,7892,8512,7822,81365,4002,813
2018-05-312,8142,8272,7772,78992,2002,789
2018-05-302,7852,8382,7852,82872,7002,828
2018-05-292,8202,8412,7972,83565,1002,835
2018-05-282,8512,8612,8172,82061,2002,820
2018-05-252,8502,8922,8332,851115,7002,851
2018-05-242,8422,8672,8272,841262,6002,841
2018-05-232,8362,9172,8362,852181,9002,852
2018-05-222,8582,8832,8162,836199,2002,836
2018-05-212,8772,8942,8242,856152,8002,856
2018-05-182,9903,0002,8712,896182,8002,896
2018-05-172,9193,0152,8972,990251,4002,990
2018-05-162,8702,9432,8452,919176,3002,919
2018-05-152,7802,8962,7802,888276,7002,888
2018-05-142,6972,7842,6892,778190,7002,778
2018-05-112,6212,7742,6152,720415,4002,720
2018-05-102,5252,6022,5002,602456,6002,602
2018-05-092,5252,5252,4512,455450,6002,455
2018-05-082,5782,6142,3572,467697,8002,467
2018-05-072,7332,7632,7042,728238,6002,728
2018-05-022,8082,8302,7272,728115,7002,728
2018-05-012,7792,8592,7792,811114,3002,811
2018-04-272,8282,8722,7642,790296,5002,790
2018-04-262,7552,8642,7442,822691,1002,822
2018-04-252,7532,7912,7362,767206,7002,767
2018-04-242,7762,8292,7722,80373,6002,803
2018-04-232,7702,7852,7632,77768,7002,777
2018-04-202,7702,7912,7412,77097,4002,770
2018-04-192,7942,8102,7732,77499,7002,774
2018-04-182,7652,7902,7302,767119,1002,767
2018-04-172,7792,8312,7672,77073,7002,770
2018-04-162,7632,7892,7202,782105,7002,782
2018-04-132,7702,8192,7622,775116,4002,775
2018-04-122,7422,7782,6982,770125,6002,770
2018-04-112,7812,7932,7682,77075,0002,770
2018-04-102,7792,7812,7322,769147,3002,769
2018-04-092,7632,8162,7532,785145,3002,785
2018-04-062,7592,8052,7592,796106,8002,796
2018-04-052,7742,8142,7642,79066,1002,790
2018-04-042,7432,7582,7142,75187,6002,751
2018-04-032,7292,7602,7062,75354,9002,753
2018-03-302,7342,7652,7232,74853,7002,748
2018-03-292,7252,7602,6862,70971,1002,709
2018-03-282,6402,7182,6402,71553,6002,715
2018-03-272,7112,7252,6842,713151,5002,713
2018-03-262,6282,6612,6102,660186,4002,660
2018-03-232,7432,7762,6742,678183,4002,678
2018-03-222,7932,8192,7842,809134,9002,809
2018-03-202,8302,8302,7882,820120,0002,820
2018-03-192,8782,9202,8522,862105,6002,862
2018-03-162,9282,9412,9192,92767,5002,927
2018-03-152,9252,9572,9162,940103,7002,940
2018-03-142,9102,9442,8912,923115,7002,923
2018-03-132,9092,9442,9052,92489,4002,924
2018-03-122,9562,9752,9162,95361,7002,953
2018-03-092,8952,9532,8932,928103,0002,928
2018-03-082,9962,9962,8652,874242,1002,874
2018-03-072,9603,0302,9512,96079,8002,960
2018-03-063,0003,0753,0003,03089,6003,030
2018-03-052,9733,0252,9612,990115,4002,990
2018-03-022,9353,0152,9352,980165,1002,980
2018-03-012,9813,0102,9502,985136,0002,985
2018-02-283,0603,0903,0103,01095,1003,010
2018-02-273,0553,0853,0353,070105,2003,070
2018-02-262,9853,0402,9703,035110,6003,035
2018-02-232,8972,9372,8922,91543,6002,915
2018-02-222,8712,9062,8572,88773,6002,887
2018-02-212,8632,8922,8472,87593,0002,875
2018-02-202,8802,8952,8402,86541,3002,865
2018-02-192,8442,8892,8242,88880,8002,888
2018-02-162,8142,8572,7832,829113,0002,829
2018-02-152,8132,8612,7942,806111,5002,806
2018-02-142,8712,9262,8162,818143,0002,818
2018-02-132,9242,9972,8802,886121,8002,886
2018-02-092,8142,9072,8052,902152,0002,902
2018-02-082,8742,9922,8742,961134,0002,961
2018-02-073,0303,0302,8762,877200,0002,877
2018-02-062,9822,9822,8252,880294,9002,880
2018-02-053,0953,1103,0553,070180,1003,070
2018-02-023,0853,2003,0853,190260,5003,190
2018-02-013,0453,0852,8203,065706,4003,065
2018-01-313,1703,2253,1353,135119,3003,135
2018-01-303,2153,2603,2003,205138,1003,205
2018-01-293,2003,2803,2003,250135,1003,250
2018-01-263,2203,2303,1903,19583,9003,195
2018-01-253,2503,2503,2103,21095,5003,210
2018-01-243,2503,2503,2153,24078,5003,240
2018-01-233,2053,2703,2003,240145,7003,240
2018-01-223,1503,1903,1253,16599,0003,165
2018-01-193,1253,1603,0853,130180,8003,130
2018-01-183,2003,2053,1503,150100,1003,150
2018-01-173,2253,2453,1853,185113,7003,185
2018-01-163,2753,2803,2303,260112,5003,260
2018-01-153,2453,2903,2253,280180,1003,280
2018-01-123,2053,2353,1753,215124,2003,215
2018-01-113,1003,2053,0703,200222,2003,200
2018-01-103,2003,2003,0703,085270,0003,085
2018-01-093,1003,2103,0753,205246,7003,205
2018-01-053,0103,1202,9833,105299,4003,105
2018-01-043,0653,0702,9532,980479,5002,980

分割・併合履歴 : [2014-09-26]1株→5株