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
2018-12-28	1,983	1,986	1,934	1,976	51,500	1,976
2018-12-27	1,900	1,986	1,896	1,974	173,800	1,974
2018-12-26	1,821	1,883	1,817	1,864	88,100	1,864
2018-12-25	1,894	1,894	1,797	1,806	72,800	1,806
2018-12-21	1,962	1,979	1,925	1,934	147,000	1,934
2018-12-20	2,028	2,044	1,954	1,964	71,500	1,964
2018-12-19	2,091	2,106	2,046	2,078	55,100	2,078
2018-12-18	2,154	2,154	2,086	2,092	59,500	2,092
2018-12-17	2,227	2,239	2,172	2,172	28,800	2,172
2018-12-14	2,232	2,243	2,190	2,222	54,900	2,222
2018-12-13	2,220	2,258	2,213	2,249	51,200	2,249
2018-12-12	2,161	2,201	2,155	2,192	32,200	2,192
2018-12-11	2,173	2,186	2,121	2,128	50,500	2,128
2018-12-10	2,263	2,264	2,169	2,170	68,700	2,170
2018-12-07	2,336	2,351	2,273	2,279	65,800	2,279
2018-12-06	2,363	2,365	2,296	2,310	46,600	2,310
2018-12-05	2,399	2,413	2,368	2,369	45,000	2,369
2018-12-04	2,492	2,537	2,418	2,448	129,600	2,448
2018-12-03	2,434	2,504	2,420	2,475	108,200	2,475
2018-11-30	2,395	2,407	2,343	2,374	60,100	2,374
2018-11-29	2,414	2,470	2,385	2,395	91,700	2,395
2018-11-28	2,369	2,399	2,322	2,356	67,700	2,356
2018-11-27	2,287	2,320	2,247	2,314	59,400	2,314
2018-11-26	2,285	2,298	2,237	2,276	49,400	2,276
2018-11-22	2,285	2,295	2,259	2,290	41,200	2,290
2018-11-21	2,211	2,284	2,190	2,280	84,100	2,280
2018-11-20	2,262	2,287	2,213	2,280	52,600	2,280
2018-11-19	2,309	2,311	2,262	2,282	62,100	2,282
2018-11-16	2,381	2,381	2,314	2,326	48,200	2,326
2018-11-15	2,360	2,393	2,336	2,382	78,600	2,382
2018-11-14	2,342	2,393	2,342	2,351	71,500	2,351
2018-11-13	2,310	2,337	2,261	2,323	64,600	2,323
2018-11-12	2,349	2,401	2,348	2,377	25,300	2,377
2018-11-09	2,418	2,470	2,371	2,392	57,900	2,392
2018-11-08	2,446	2,458	2,411	2,440	74,900	2,440
2018-11-07	2,347	2,421	2,321	2,399	93,000	2,399
2018-11-06	2,370	2,399	2,352	2,365	72,300	2,365
2018-11-05	2,421	2,477	2,401	2,436	91,800	2,436
2018-11-02	2,498	2,500	2,411	2,477	147,200	2,477
2018-11-01	2,406	2,524	2,354	2,481	188,100	2,481
2018-10-31	2,162	2,258	2,150	2,256	82,500	2,256
2018-10-30	2,052	2,124	2,052	2,112	113,400	2,112
2018-10-29	2,076	2,140	2,056	2,084	94,800	2,084
2018-10-26	2,209	2,211	2,098	2,101	142,900	2,101
2018-10-25	2,275	2,275	2,190	2,194	83,800	2,194
2018-10-24	2,361	2,372	2,321	2,349	58,800	2,349
2018-10-23	2,354	2,363	2,316	2,350	73,700	2,350
2018-10-22	2,343	2,401	2,316	2,375	42,200	2,375
2018-10-19	2,324	2,371	2,298	2,363	58,100	2,363
2018-10-18	2,362	2,408	2,360	2,362	57,400	2,362
2018-10-17	2,390	2,414	2,356	2,377	53,400	2,377
2018-10-16	2,287	2,346	2,281	2,342	83,600	2,342
2018-10-15	2,360	2,372	2,315	2,337	55,000	2,337
2018-10-12	2,300	2,367	2,298	2,354	78,800	2,354
2018-10-11	2,405	2,405	2,306	2,323	197,100	2,323
2018-10-10	2,510	2,516	2,457	2,484	82,700	2,484
2018-10-09	2,597	2,597	2,524	2,529	45,100	2,529
2018-10-05	2,682	2,682	2,611	2,615	47,700	2,615
2018-10-04	2,737	2,752	2,679	2,692	36,400	2,692
2018-10-03	2,734	2,772	2,719	2,750	53,700	2,750
2018-10-02	2,744	2,780	2,732	2,743	41,800	2,743
2018-10-01	2,708	2,740	2,701	2,723	39,700	2,723
2018-09-28	2,681	2,749	2,678	2,702	56,200	2,702
2018-09-27	2,721	2,731	2,689	2,689	107,900	2,689
2018-09-26	2,694	2,725	2,684	2,720	158,400	2,720
2018-09-25	2,764	2,766	2,720	2,745	119,100	2,745
2018-09-21	2,699	2,761	2,698	2,760	72,700	2,760
2018-09-20	2,778	2,778	2,689	2,699	39,200	2,699
2018-09-19	2,715	2,757	2,713	2,747	73,800	2,747
2018-09-18	2,611	2,721	2,600	2,715	45,100	2,715
2018-09-14	2,557	2,631	2,551	2,611	81,800	2,611
2018-09-13	2,510	2,564	2,510	2,522	27,500	2,522
2018-09-12	2,607	2,607	2,509	2,528	55,400	2,528
2018-09-11	2,553	2,632	2,544	2,616	85,000	2,616
2018-09-10	2,548	2,561	2,532	2,539	58,300	2,539
2018-09-07	2,586	2,601	2,523	2,548	73,300	2,548
2018-09-06	2,635	2,653	2,619	2,636	50,500	2,636
2018-09-05	2,684	2,696	2,635	2,652	50,200	2,652
2018-09-04	2,720	2,724	2,663	2,686	66,000	2,686
2018-09-03	2,767	2,782	2,703	2,712	45,200	2,712
2018-08-31	2,770	2,789	2,753	2,770	117,100	2,770
2018-08-30	2,756	2,787	2,745	2,776	46,100	2,776
2018-08-29	2,810	2,816	2,754	2,757	74,800	2,757
2018-08-28	2,799	2,834	2,795	2,813	55,600	2,813
2018-08-27	2,712	2,786	2,710	2,772	86,400	2,772
2018-08-24	2,669	2,752	2,636	2,702	57,900	2,702
2018-08-23	2,591	2,649	2,591	2,632	40,200	2,632
2018-08-22	2,550	2,589	2,533	2,589	86,800	2,589
2018-08-21	2,629	2,629	2,590	2,600	56,200	2,600
2018-08-20	2,622	2,660	2,606	2,644	37,700	2,644
2018-08-17	2,628	2,663	2,613	2,650	50,000	2,650
2018-08-16	2,667	2,667	2,618	2,628	50,100	2,628
2018-08-15	2,763	2,763	2,696	2,717	42,000	2,717
2018-08-14	2,752	2,773	2,723	2,757	81,000	2,757
2018-08-13	2,829	2,829	2,793	2,802	107,000	2,802
2018-08-10	2,858	2,879	2,827	2,858	63,100	2,858
2018-08-09	2,805	2,893	2,794	2,869	99,000	2,869
2018-08-08	2,731	2,810	2,719	2,808	72,200	2,808
2018-08-07	2,737	2,762	2,723	2,745	53,200	2,745
2018-08-06	2,814	2,834	2,748	2,750	105,800	2,750
2018-08-03	2,813	2,884	2,795	2,854	176,000	2,854
2018-08-02	2,858	2,928	2,825	2,878	173,600	2,878
2018-08-01	2,800	2,886	2,748	2,886	194,300	2,886
2018-07-31	2,921	2,929	2,813	2,855	129,600	2,855
2018-07-30	2,849	2,923	2,799	2,921	140,500	2,921
2018-07-27	2,732	2,827	2,732	2,826	83,700	2,826
2018-07-26	2,718	2,756	2,707	2,752	88,300	2,752
2018-07-25	2,703	2,722	2,689	2,703	84,800	2,703
2018-07-24	2,705	2,714	2,688	2,703	65,000	2,703
2018-07-23	2,664	2,728	2,660	2,712	54,600	2,712
2018-07-20	2,711	2,735	2,681	2,693	68,200	2,693
2018-07-19	2,698	2,716	2,686	2,689	67,400	2,689
2018-07-18	2,702	2,739	2,689	2,724	76,000	2,724
2018-07-17	2,650	2,718	2,650	2,698	75,800	2,698
2018-07-13	2,612	2,681	2,612	2,660	74,400	2,660
2018-07-12	2,620	2,630	2,606	2,625	95,800	2,625
2018-07-11	2,611	2,635	2,596	2,622	131,200	2,622
2018-07-10	2,618	2,651	2,605	2,620	129,800	2,620
2018-07-09	2,612	2,648	2,587	2,640	100,900	2,640
2018-07-06	2,600	2,642	2,593	2,614	60,900	2,614
2018-07-05	2,655	2,683	2,597	2,600	73,700	2,600
2018-07-04	2,706	2,729	2,676	2,676	108,800	2,676
2018-07-03	2,787	2,800	2,739	2,756	82,700	2,756
2018-07-02	2,870	2,924	2,802	2,808	124,900	2,808
2018-06-29	2,862	2,872	2,822	2,859	87,700	2,859
2018-06-28	2,851	2,882	2,827	2,870	105,900	2,870
2018-06-27	2,773	2,880	2,773	2,864	101,700	2,864
2018-06-26	2,769	2,802	2,753	2,798	55,000	2,798
2018-06-25	2,820	2,851	2,814	2,819	79,200	2,819
2018-06-22	2,791	2,847	2,791	2,820	79,200	2,820
2018-06-21	2,816	2,836	2,777	2,790	94,000	2,790
2018-06-20	2,844	2,844	2,795	2,816	64,300	2,816
2018-06-19	2,860	2,874	2,822	2,844	101,900	2,844
2018-06-18	2,886	2,886	2,849	2,869	57,400	2,869
2018-06-15	2,884	2,893	2,866	2,868	77,400	2,868
2018-06-14	2,898	2,898	2,863	2,864	67,400	2,864
2018-06-13	2,886	2,903	2,862	2,873	48,400	2,873
2018-06-12	2,885	2,893	2,855	2,883	47,200	2,883
2018-06-11	2,873	2,902	2,868	2,870	45,300	2,870
2018-06-08	2,866	2,914	2,866	2,870	69,700	2,870
2018-06-07	2,862	2,887	2,851	2,874	47,500	2,874
2018-06-06	2,868	2,912	2,847	2,862	89,600	2,862
2018-06-05	2,840	2,857	2,825	2,852	92,200	2,852
2018-06-04	2,863	2,891	2,835	2,836	65,100	2,836
2018-06-01	2,789	2,851	2,782	2,813	65,400	2,813
2018-05-31	2,814	2,827	2,777	2,789	92,200	2,789
2018-05-30	2,785	2,838	2,785	2,828	72,700	2,828
2018-05-29	2,820	2,841	2,797	2,835	65,100	2,835
2018-05-28	2,851	2,861	2,817	2,820	61,200	2,820
2018-05-25	2,850	2,892	2,833	2,851	115,700	2,851
2018-05-24	2,842	2,867	2,827	2,841	262,600	2,841
2018-05-23	2,836	2,917	2,836	2,852	181,900	2,852
2018-05-22	2,858	2,883	2,816	2,836	199,200	2,836
2018-05-21	2,877	2,894	2,824	2,856	152,800	2,856
2018-05-18	2,990	3,000	2,871	2,896	182,800	2,896
2018-05-17	2,919	3,015	2,897	2,990	251,400	2,990
2018-05-16	2,870	2,943	2,845	2,919	176,300	2,919
2018-05-15	2,780	2,896	2,780	2,888	276,700	2,888
2018-05-14	2,697	2,784	2,689	2,778	190,700	2,778
2018-05-11	2,621	2,774	2,615	2,720	415,400	2,720
2018-05-10	2,525	2,602	2,500	2,602	456,600	2,602
2018-05-09	2,525	2,525	2,451	2,455	450,600	2,455
2018-05-08	2,578	2,614	2,357	2,467	697,800	2,467
2018-05-07	2,733	2,763	2,704	2,728	238,600	2,728
2018-05-02	2,808	2,830	2,727	2,728	115,700	2,728
2018-05-01	2,779	2,859	2,779	2,811	114,300	2,811
2018-04-27	2,828	2,872	2,764	2,790	296,500	2,790
2018-04-26	2,755	2,864	2,744	2,822	691,100	2,822
2018-04-25	2,753	2,791	2,736	2,767	206,700	2,767
2018-04-24	2,776	2,829	2,772	2,803	73,600	2,803
2018-04-23	2,770	2,785	2,763	2,777	68,700	2,777
2018-04-20	2,770	2,791	2,741	2,770	97,400	2,770
2018-04-19	2,794	2,810	2,773	2,774	99,700	2,774
2018-04-18	2,765	2,790	2,730	2,767	119,100	2,767
2018-04-17	2,779	2,831	2,767	2,770	73,700	2,770
2018-04-16	2,763	2,789	2,720	2,782	105,700	2,782
2018-04-13	2,770	2,819	2,762	2,775	116,400	2,775
2018-04-12	2,742	2,778	2,698	2,770	125,600	2,770
2018-04-11	2,781	2,793	2,768	2,770	75,000	2,770
2018-04-10	2,779	2,781	2,732	2,769	147,300	2,769
2018-04-09	2,763	2,816	2,753	2,785	145,300	2,785
2018-04-06	2,759	2,805	2,759	2,796	106,800	2,796
2018-04-05	2,774	2,814	2,764	2,790	66,100	2,790
2018-04-04	2,743	2,758	2,714	2,751	87,600	2,751
2018-04-03	2,729	2,760	2,706	2,753	54,900	2,753
2018-03-30	2,734	2,765	2,723	2,748	53,700	2,748
2018-03-29	2,725	2,760	2,686	2,709	71,100	2,709
2018-03-28	2,640	2,718	2,640	2,715	53,600	2,715
2018-03-27	2,711	2,725	2,684	2,713	151,500	2,713
2018-03-26	2,628	2,661	2,610	2,660	186,400	2,660
2018-03-23	2,743	2,776	2,674	2,678	183,400	2,678
2018-03-22	2,793	2,819	2,784	2,809	134,900	2,809
2018-03-20	2,830	2,830	2,788	2,820	120,000	2,820
2018-03-19	2,878	2,920	2,852	2,862	105,600	2,862
2018-03-16	2,928	2,941	2,919	2,927	67,500	2,927
2018-03-15	2,925	2,957	2,916	2,940	103,700	2,940
2018-03-14	2,910	2,944	2,891	2,923	115,700	2,923
2018-03-13	2,909	2,944	2,905	2,924	89,400	2,924
2018-03-12	2,956	2,975	2,916	2,953	61,700	2,953
2018-03-09	2,895	2,953	2,893	2,928	103,000	2,928
2018-03-08	2,996	2,996	2,865	2,874	242,100	2,874
2018-03-07	2,960	3,030	2,951	2,960	79,800	2,960
2018-03-06	3,000	3,075	3,000	3,030	89,600	3,030
2018-03-05	2,973	3,025	2,961	2,990	115,400	2,990
2018-03-02	2,935	3,015	2,935	2,980	165,100	2,980
2018-03-01	2,981	3,010	2,950	2,985	136,000	2,985
2018-02-28	3,060	3,090	3,010	3,010	95,100	3,010
2018-02-27	3,055	3,085	3,035	3,070	105,200	3,070
2018-02-26	2,985	3,040	2,970	3,035	110,600	3,035
2018-02-23	2,897	2,937	2,892	2,915	43,600	2,915
2018-02-22	2,871	2,906	2,857	2,887	73,600	2,887
2018-02-21	2,863	2,892	2,847	2,875	93,000	2,875
2018-02-20	2,880	2,895	2,840	2,865	41,300	2,865
2018-02-19	2,844	2,889	2,824	2,888	80,800	2,888
2018-02-16	2,814	2,857	2,783	2,829	113,000	2,829
2018-02-15	2,813	2,861	2,794	2,806	111,500	2,806
2018-02-14	2,871	2,926	2,816	2,818	143,000	2,818
2018-02-13	2,924	2,997	2,880	2,886	121,800	2,886
2018-02-09	2,814	2,907	2,805	2,902	152,000	2,902
2018-02-08	2,874	2,992	2,874	2,961	134,000	2,961
2018-02-07	3,030	3,030	2,876	2,877	200,000	2,877
2018-02-06	2,982	2,982	2,825	2,880	294,900	2,880
2018-02-05	3,095	3,110	3,055	3,070	180,100	3,070
2018-02-02	3,085	3,200	3,085	3,190	260,500	3,190
2018-02-01	3,045	3,085	2,820	3,065	706,400	3,065
2018-01-31	3,170	3,225	3,135	3,135	119,300	3,135
2018-01-30	3,215	3,260	3,200	3,205	138,100	3,205
2018-01-29	3,200	3,280	3,200	3,250	135,100	3,250
2018-01-26	3,220	3,230	3,190	3,195	83,900	3,195
2018-01-25	3,250	3,250	3,210	3,210	95,500	3,210
2018-01-24	3,250	3,250	3,215	3,240	78,500	3,240
2018-01-23	3,205	3,270	3,200	3,240	145,700	3,240
2018-01-22	3,150	3,190	3,125	3,165	99,000	3,165
2018-01-19	3,125	3,160	3,085	3,130	180,800	3,130
2018-01-18	3,200	3,205	3,150	3,150	100,100	3,150
2018-01-17	3,225	3,245	3,185	3,185	113,700	3,185
2018-01-16	3,275	3,280	3,230	3,260	112,500	3,260
2018-01-15	3,245	3,290	3,225	3,280	180,100	3,280
2018-01-12	3,205	3,235	3,175	3,215	124,200	3,215
2018-01-11	3,100	3,205	3,070	3,200	222,200	3,200
2018-01-10	3,200	3,200	3,070	3,085	270,000	3,085
2018-01-09	3,100	3,210	3,075	3,205	246,700	3,205
2018-01-05	3,010	3,120	2,983	3,105	299,400	3,105
2018-01-04	3,065	3,070	2,953	2,980	479,500	2,980

分割・併合履歴： [2014-09-26]1株→5株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30