4368 扶桑化学工業(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,095	3,250	3,090	3,235	108,600	3,235
2019-12-27	3,090	3,115	3,065	3,090	35,200	3,090
2019-12-26	3,040	3,080	3,035	3,080	54,100	3,080
2019-12-25	3,135	3,135	3,045	3,075	39,200	3,075
2019-12-24	3,160	3,175	3,120	3,135	22,800	3,135
2019-12-23	3,110	3,180	3,080	3,160	60,500	3,160
2019-12-20	3,115	3,140	3,085	3,130	60,000	3,130
2019-12-19	3,155	3,160	3,080	3,105	35,500	3,105
2019-12-18	3,150	3,160	3,100	3,150	88,700	3,150
2019-12-17	3,150	3,165	3,125	3,155	107,100	3,155
2019-12-16	3,050	3,180	3,030	3,130	126,200	3,130
2019-12-13	3,050	3,055	2,995	3,050	128,500	3,050
2019-12-12	3,050	3,055	3,020	3,025	81,000	3,025
2019-12-11	2,992	3,035	2,984	3,025	44,500	3,025
2019-12-10	3,050	3,060	3,015	3,025	54,800	3,025
2019-12-09	3,030	3,065	3,015	3,050	50,200	3,050
2019-12-06	3,050	3,065	3,015	3,030	34,600	3,030
2019-12-05	3,040	3,110	3,035	3,080	46,500	3,080
2019-12-04	3,045	3,065	3,010	3,045	47,300	3,045
2019-12-03	3,005	3,065	2,987	3,055	25,500	3,055
2019-12-02	3,010	3,090	3,005	3,075	41,100	3,075
2019-11-29	3,075	3,105	3,025	3,035	42,300	3,035
2019-11-28	3,030	3,105	3,020	3,085	73,300	3,085
2019-11-27	3,080	3,120	3,075	3,120	30,500	3,120
2019-11-26	3,105	3,115	3,065	3,070	62,100	3,070
2019-11-25	3,115	3,120	3,075	3,085	32,200	3,085
2019-11-22	3,110	3,130	3,055	3,085	56,500	3,085
2019-11-21	3,115	3,115	3,020	3,095	70,200	3,095
2019-11-20	3,160	3,170	3,135	3,140	54,500	3,140
2019-11-19	3,155	3,175	3,145	3,160	99,700	3,160
2019-11-18	3,140	3,155	3,110	3,145	81,000	3,145
2019-11-15	3,075	3,135	3,050	3,120	100,800	3,120
2019-11-14	3,040	3,100	3,040	3,065	87,600	3,065
2019-11-13	3,050	3,075	3,015	3,040	50,000	3,040
2019-11-12	3,105	3,125	3,035	3,070	113,000	3,070
2019-11-11	3,110	3,155	3,105	3,125	133,900	3,125
2019-11-08	3,085	3,090	3,025	3,065	100,400	3,065
2019-11-07	3,020	3,070	3,005	3,050	81,300	3,050
2019-11-06	2,998	3,025	2,981	3,015	73,500	3,015
2019-11-05	2,990	3,025	2,975	2,998	153,800	2,998
2019-11-01	2,983	3,100	2,914	2,998	211,300	2,998
2019-10-31	2,890	2,900	2,783	2,814	59,400	2,814
2019-10-30	2,860	2,909	2,837	2,903	99,100	2,903
2019-10-29	2,877	2,913	2,852	2,862	120,100	2,862
2019-10-28	2,792	2,850	2,776	2,837	146,700	2,837
2019-10-25	2,670	2,767	2,646	2,742	97,400	2,742
2019-10-24	2,699	2,699	2,634	2,673	73,400	2,673
2019-10-23	2,695	2,701	2,644	2,687	63,600	2,687
2019-10-21	2,722	2,744	2,697	2,699	47,500	2,699
2019-10-18	2,680	2,750	2,680	2,722	100,400	2,722
2019-10-17	2,653	2,680	2,619	2,659	84,900	2,659
2019-10-16	2,587	2,767	2,587	2,653	234,000	2,653
2019-10-15	2,517	2,559	2,517	2,537	63,800	2,537
2019-10-11	2,475	2,497	2,445	2,488	50,400	2,488
2019-10-10	2,476	2,493	2,457	2,466	57,700	2,466
2019-10-09	2,443	2,482	2,443	2,469	45,200	2,469
2019-10-08	2,432	2,498	2,431	2,487	103,700	2,487
2019-10-07	2,402	2,441	2,402	2,436	91,300	2,436
2019-10-04	2,342	2,414	2,336	2,401	92,100	2,401
2019-10-03	2,299	2,331	2,297	2,330	66,900	2,330
2019-10-02	2,384	2,413	2,368	2,380	65,500	2,380
2019-10-01	2,382	2,425	2,382	2,399	67,800	2,399
2019-09-30	2,313	2,409	2,313	2,399	159,300	2,399
2019-09-27	2,329	2,334	2,296	2,330	68,000	2,330
2019-09-26	2,387	2,399	2,342	2,354	66,500	2,354
2019-09-25	2,356	2,356	2,295	2,344	44,400	2,344
2019-09-24	2,329	2,390	2,325	2,360	58,700	2,360
2019-09-20	2,373	2,373	2,338	2,341	77,800	2,341
2019-09-19	2,335	2,397	2,335	2,366	107,600	2,366
2019-09-18	2,352	2,352	2,288	2,335	58,200	2,335
2019-09-17	2,349	2,391	2,323	2,370	79,200	2,370
2019-09-13	2,350	2,380	2,335	2,379	115,800	2,379
2019-09-12	2,355	2,366	2,338	2,344	62,900	2,344
2019-09-11	2,316	2,367	2,300	2,343	115,100	2,343
2019-09-10	2,330	2,333	2,305	2,316	86,600	2,316
2019-09-09	2,305	2,319	2,298	2,306	43,200	2,306
2019-09-06	2,266	2,334	2,266	2,318	137,800	2,318
2019-09-05	2,208	2,287	2,208	2,256	133,500	2,256
2019-09-04	2,180	2,211	2,170	2,186	96,600	2,186
2019-09-03	2,189	2,198	2,177	2,180	93,700	2,180
2019-09-02	2,186	2,213	2,170	2,198	142,900	2,198
2019-08-30	2,196	2,209	2,156	2,175	139,800	2,175
2019-08-29	2,194	2,196	2,130	2,146	37,300	2,146
2019-08-28	2,200	2,205	2,177	2,196	51,500	2,196
2019-08-27	2,220	2,228	2,178	2,221	139,100	2,221
2019-08-26	2,199	2,208	2,142	2,148	86,500	2,148
2019-08-23	2,282	2,306	2,269	2,298	153,000	2,298
2019-08-22	2,248	2,278	2,221	2,251	79,300	2,251
2019-08-21	2,209	2,258	2,206	2,223	60,300	2,223
2019-08-20	2,248	2,259	2,219	2,257	42,900	2,257
2019-08-19	2,200	2,264	2,189	2,248	75,900	2,248
2019-08-16	2,139	2,188	2,128	2,171	84,200	2,171
2019-08-15	2,134	2,162	2,097	2,148	116,000	2,148
2019-08-14	2,165	2,189	2,127	2,184	131,600	2,184
2019-08-13	2,141	2,141	2,090	2,115	63,100	2,115
2019-08-09	2,170	2,208	2,159	2,185	127,700	2,185
2019-08-08	2,063	2,150	2,063	2,120	146,400	2,120
2019-08-07	2,051	2,059	2,028	2,033	43,400	2,033
2019-08-06	2,055	2,095	2,027	2,080	95,800	2,080
2019-08-05	2,186	2,188	2,071	2,105	80,200	2,105
2019-08-02	2,287	2,299	2,142	2,207	96,400	2,207
2019-08-01	2,250	2,378	2,203	2,333	245,200	2,333
2019-07-31	2,334	2,384	2,293	2,293	87,400	2,293
2019-07-30	2,316	2,390	2,313	2,359	108,500	2,359
2019-07-29	2,290	2,300	2,269	2,281	50,900	2,281
2019-07-26	2,274	2,306	2,245	2,264	71,900	2,264
2019-07-25	2,250	2,324	2,243	2,270	172,600	2,270
2019-07-24	2,173	2,227	2,158	2,213	94,400	2,213
2019-07-23	2,065	2,167	2,059	2,137	78,700	2,137
2019-07-22	2,065	2,085	2,052	2,059	34,800	2,059
2019-07-19	1,973	2,074	1,970	2,047	53,400	2,047
2019-07-18	2,023	2,037	1,960	1,960	65,700	1,960
2019-07-17	2,063	2,069	2,031	2,033	36,000	2,033
2019-07-16	2,061	2,092	2,046	2,080	34,100	2,080
2019-07-12	2,076	2,084	2,042	2,061	31,200	2,061
2019-07-11	2,098	2,098	2,059	2,075	32,100	2,075
2019-07-10	2,104	2,123	2,073	2,076	59,600	2,076
2019-07-09	2,164	2,164	2,111	2,117	24,400	2,117
2019-07-08	2,150	2,184	2,150	2,164	33,000	2,164
2019-07-05	2,174	2,201	2,157	2,162	34,600	2,162
2019-07-04	2,175	2,201	2,163	2,194	25,500	2,194
2019-07-03	2,165	2,177	2,153	2,175	21,600	2,175
2019-07-02	2,177	2,177	2,155	2,169	18,400	2,169
2019-07-01	2,177	2,182	2,143	2,182	32,700	2,182
2019-06-28	2,159	2,163	2,128	2,140	38,800	2,140
2019-06-27	2,106	2,169	2,092	2,167	32,100	2,167
2019-06-26	2,123	2,141	2,083	2,088	23,000	2,088
2019-06-25	2,135	2,169	2,118	2,135	35,600	2,135
2019-06-24	2,110	2,141	2,105	2,126	18,900	2,126
2019-06-21	2,144	2,144	2,095	2,112	58,900	2,112
2019-06-20	2,120	2,139	2,092	2,129	27,800	2,129
2019-06-19	2,060	2,113	2,045	2,106	38,600	2,106
2019-06-18	2,086	2,133	2,037	2,037	39,300	2,037
2019-06-17	2,086	2,100	2,055	2,066	34,700	2,066
2019-06-14	2,116	2,122	2,074	2,091	62,300	2,091
2019-06-13	2,060	2,087	2,043	2,066	45,000	2,066
2019-06-12	2,063	2,087	2,063	2,075	27,600	2,075
2019-06-11	2,106	2,106	2,074	2,094	29,400	2,094
2019-06-10	2,050	2,106	2,050	2,089	31,500	2,089
2019-06-07	2,043	2,050	2,005	2,050	18,300	2,050
2019-06-06	2,048	2,048	2,010	2,018	20,400	2,018
2019-06-05	1,998	2,060	1,998	2,049	44,600	2,049
2019-06-04	1,889	1,968	1,883	1,961	47,600	1,961
2019-06-03	1,939	1,939	1,872	1,883	24,600	1,883
2019-05-31	1,953	1,981	1,939	1,969	44,600	1,969
2019-05-30	1,917	1,954	1,913	1,954	33,200	1,954
2019-05-29	1,936	1,948	1,916	1,927	33,300	1,927
2019-05-28	1,975	1,987	1,957	1,957	22,300	1,957
2019-05-27	1,992	1,992	1,955	1,975	27,100	1,975
2019-05-24	1,938	1,981	1,934	1,978	40,700	1,978
2019-05-23	1,989	1,989	1,948	1,961	29,900	1,961
2019-05-22	2,035	2,035	2,000	2,000	26,800	2,000
2019-05-21	1,989	2,007	1,955	2,002	56,400	2,002
2019-05-20	2,039	2,041	1,988	2,001	46,200	2,001
2019-05-17	2,048	2,050	2,022	2,030	51,300	2,030
2019-05-16	2,021	2,036	2,000	2,031	79,000	2,031
2019-05-15	1,995	2,015	1,979	2,015	48,400	2,015
2019-05-14	1,934	1,976	1,904	1,965	79,300	1,965
2019-05-13	1,964	2,022	1,964	1,971	72,600	1,971
2019-05-10	1,910	1,985	1,910	1,944	93,700	1,944
2019-05-09	1,919	1,922	1,878	1,899	86,100	1,899
2019-05-08	1,941	1,967	1,915	1,923	62,200	1,923
2019-05-07	2,006	2,012	1,966	1,973	50,500	1,973
2019-04-26	1,985	1,987	1,957	1,980	36,800	1,980
2019-04-25	1,989	2,012	1,969	2,009	30,100	2,009
2019-04-24	2,010	2,020	1,980	1,980	24,600	1,980
2019-04-23	2,024	2,032	1,998	2,006	23,800	2,006
2019-04-22	2,017	2,023	1,996	2,006	14,800	2,006
2019-04-19	2,000	2,044	2,000	2,023	33,200	2,023
2019-04-18	2,042	2,044	1,979	1,986	41,300	1,986
2019-04-17	2,002	2,044	1,997	2,042	44,100	2,042
2019-04-16	2,014	2,030	1,988	2,001	27,500	2,001
2019-04-15	2,010	2,050	2,007	2,018	64,500	2,018
2019-04-12	1,982	1,982	1,959	1,975	31,700	1,975
2019-04-11	2,010	2,010	1,965	1,980	38,300	1,980
2019-04-10	2,003	2,011	1,982	2,009	35,500	2,009
2019-04-09	2,049	2,051	2,006	2,029	43,200	2,029
2019-04-08	2,066	2,077	2,044	2,056	52,400	2,056
2019-04-05	2,060	2,078	2,050	2,060	56,300	2,060
2019-04-04	2,016	2,065	2,016	2,045	54,500	2,045
2019-04-03	1,929	2,019	1,921	2,018	108,200	2,018
2019-04-02	1,930	1,931	1,908	1,919	146,400	1,919
2019-04-01	1,887	1,908	1,882	1,890	134,900	1,890
2019-03-29	1,857	1,873	1,848	1,862	53,800	1,862
2019-03-28	1,889	1,889	1,851	1,856	69,800	1,856
2019-03-27	1,876	1,933	1,866	1,929	76,700	1,929
2019-03-26	1,871	1,901	1,855	1,874	238,300	1,874
2019-03-25	1,935	1,935	1,857	1,869	131,600	1,869
2019-03-22	1,948	1,988	1,930	1,988	89,000	1,988
2019-03-20	1,924	1,936	1,910	1,926	140,300	1,926
2019-03-19	1,955	1,955	1,905	1,912	91,400	1,912
2019-03-18	1,955	1,980	1,945	1,954	75,100	1,954
2019-03-15	1,919	1,964	1,913	1,956	79,100	1,956
2019-03-14	1,918	1,933	1,908	1,923	69,100	1,923
2019-03-13	1,914	1,970	1,887	1,918	103,200	1,918
2019-03-12	1,909	1,930	1,893	1,915	153,800	1,915
2019-03-11	1,957	1,957	1,912	1,915	44,500	1,915
2019-03-08	1,977	1,984	1,934	1,946	82,000	1,946
2019-03-07	2,071	2,083	2,014	2,027	50,800	2,027
2019-03-06	2,083	2,097	2,068	2,089	37,000	2,089
2019-03-05	2,081	2,111	2,079	2,096	41,100	2,096
2019-03-04	2,147	2,147	2,083	2,107	36,900	2,107
2019-03-01	2,100	2,127	2,095	2,100	35,500	2,100
2019-02-28	2,118	2,136	2,079	2,102	67,900	2,102
2019-02-27	2,133	2,148	2,105	2,118	72,700	2,118
2019-02-26	2,168	2,176	2,129	2,131	56,500	2,131
2019-02-25	2,194	2,202	2,175	2,189	48,700	2,189
2019-02-22	2,185	2,208	2,160	2,207	28,400	2,207
2019-02-21	2,166	2,228	2,158	2,185	75,800	2,185
2019-02-20	2,194	2,221	2,166	2,177	35,100	2,177
2019-02-19	2,206	2,239	2,199	2,205	39,600	2,205
2019-02-18	2,130	2,179	2,127	2,179	36,300	2,179
2019-02-15	2,117	2,124	2,088	2,110	24,700	2,110
2019-02-14	2,114	2,162	2,112	2,154	31,300	2,154
2019-02-13	2,107	2,123	2,069	2,115	83,100	2,115
2019-02-12	2,091	2,130	2,076	2,107	63,800	2,107
2019-02-08	2,030	2,081	2,019	2,063	40,600	2,063
2019-02-07	2,102	2,102	2,038	2,061	40,900	2,061
2019-02-06	2,132	2,141	2,087	2,121	42,200	2,121
2019-02-05	2,146	2,149	2,082	2,106	62,800	2,106
2019-02-04	2,078	2,156	2,071	2,155	58,300	2,155
2019-02-01	2,047	2,118	2,037	2,041	50,200	2,041
2019-01-31	2,095	2,148	2,065	2,130	38,000	2,130
2019-01-30	2,117	2,117	2,043	2,045	54,700	2,045
2019-01-29	2,116	2,116	2,046	2,093	32,100	2,093
2019-01-28	2,143	2,165	2,076	2,089	44,500	2,089
2019-01-25	2,100	2,163	2,100	2,137	41,400	2,137
2019-01-24	2,042	2,116	2,026	2,100	51,300	2,100
2019-01-23	2,051	2,065	2,017	2,052	33,500	2,052
2019-01-22	2,104	2,130	2,070	2,081	22,100	2,081
2019-01-21	2,109	2,132	2,094	2,104	25,000	2,104
2019-01-18	2,054	2,099	2,040	2,067	17,200	2,067
2019-01-17	2,067	2,103	2,031	2,054	35,700	2,054
2019-01-16	2,090	2,131	2,069	2,098	77,900	2,098
2019-01-15	2,000	2,075	1,999	2,056	31,100	2,056
2019-01-11	1,969	2,069	1,957	2,050	159,400	2,050
2019-01-10	1,986	1,995	1,950	1,960	42,600	1,960
2019-01-09	2,030	2,068	1,993	2,017	65,300	2,017
2019-01-08	2,001	2,073	1,998	2,041	105,400	2,041
2019-01-07	2,004	2,016	1,950	1,977	78,100	1,977
2019-01-04	1,915	1,970	1,876	1,891	82,200	1,891

分割・併合履歴： [2014-09-26]1株→5株