扶桑化学工業(4368)の株価時系列情報
扶桑化学工業(4368)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,720 | 3,750 | 3,630 | 3,715 | 73,200 |
| 2020/12/29 | 3,675 | 3,720 | 3,630 | 3,720 | 79,700 |
| 2020/12/28 | 3,685 | 3,710 | 3,610 | 3,660 | 62,400 |
| 2020/12/25 | 3,635 | 3,685 | 3,630 | 3,680 | 47,600 |
| 2020/12/24 | 3,575 | 3,645 | 3,575 | 3,635 | 50,300 |
| 2020/12/23 | 3,605 | 3,640 | 3,575 | 3,600 | 57,700 |
| 2020/12/22 | 3,660 | 3,700 | 3,580 | 3,595 | 59,800 |
| 2020/12/21 | 3,690 | 3,730 | 3,675 | 3,730 | 53,500 |
| 2020/12/18 | 3,780 | 3,780 | 3,690 | 3,715 | 91,400 |
| 2020/12/17 | 3,735 | 3,785 | 3,720 | 3,780 | 51,400 |
| 2020/12/16 | 3,830 | 3,830 | 3,735 | 3,770 | 78,900 |
| 2020/12/15 | 3,805 | 3,885 | 3,795 | 3,835 | 96,700 |
| 2020/12/14 | 3,810 | 3,865 | 3,805 | 3,810 | 60,700 |
| 2020/12/11 | 3,760 | 3,825 | 3,760 | 3,800 | 64,400 |
| 2020/12/10 | 3,840 | 3,845 | 3,750 | 3,785 | 82,400 |
| 2020/12/09 | 3,675 | 3,850 | 3,675 | 3,835 | 92,000 |
| 2020/12/08 | 3,690 | 3,745 | 3,655 | 3,705 | 107,800 |
| 2020/12/07 | 3,785 | 3,880 | 3,735 | 3,785 | 158,800 |
| 2020/12/04 | 3,745 | 3,805 | 3,695 | 3,785 | 141,200 |
| 2020/12/03 | 3,540 | 3,700 | 3,525 | 3,675 | 112,200 |
| 2020/12/02 | 3,560 | 3,590 | 3,530 | 3,530 | 87,800 |
| 2020/12/01 | 3,475 | 3,570 | 3,460 | 3,545 | 102,900 |
| 2020/11/30 | 3,570 | 3,570 | 3,450 | 3,455 | 115,300 |
| 2020/11/27 | 3,470 | 3,590 | 3,455 | 3,550 | 128,800 |
| 2020/11/26 | 3,445 | 3,475 | 3,385 | 3,465 | 86,800 |
| 2020/11/25 | 3,380 | 3,450 | 3,360 | 3,400 | 84,600 |
| 2020/11/24 | 3,355 | 3,405 | 3,310 | 3,340 | 97,000 |
| 2020/11/20 | 3,225 | 3,355 | 3,225 | 3,295 | 74,900 |
| 2020/11/19 | 3,225 | 3,300 | 3,225 | 3,280 | 69,900 |
| 2020/11/18 | 3,220 | 3,330 | 3,220 | 3,255 | 80,900 |
| 2020/11/17 | 3,315 | 3,330 | 3,230 | 3,235 | 77,100 |
| 2020/11/16 | 3,260 | 3,270 | 3,205 | 3,250 | 82,500 |
| 2020/11/13 | 3,240 | 3,240 | 3,150 | 3,190 | 94,400 |
| 2020/11/12 | 3,300 | 3,300 | 3,215 | 3,245 | 122,400 |
| 2020/11/11 | 3,330 | 3,380 | 3,275 | 3,295 | 121,000 |
| 2020/11/10 | 3,300 | 3,435 | 3,260 | 3,370 | 211,900 |
| 2020/11/09 | 3,405 | 3,405 | 3,285 | 3,300 | 101,400 |
| 2020/11/06 | 3,305 | 3,365 | 3,280 | 3,350 | 111,900 |
| 2020/11/05 | 3,365 | 3,365 | 3,275 | 3,305 | 100,700 |
| 2020/11/04 | 3,385 | 3,400 | 3,295 | 3,335 | 142,200 |
| 2020/11/02 | 3,425 | 3,460 | 3,290 | 3,380 | 191,500 |
| 2020/10/30 | 3,655 | 3,655 | 3,540 | 3,565 | 104,600 |
| 2020/10/29 | 3,630 | 3,675 | 3,610 | 3,675 | 77,800 |
| 2020/10/28 | 3,620 | 3,675 | 3,595 | 3,630 | 82,600 |
| 2020/10/27 | 3,685 | 3,710 | 3,605 | 3,690 | 70,400 |
| 2020/10/26 | 3,725 | 3,770 | 3,700 | 3,720 | 63,500 |
| 2020/10/23 | 3,800 | 3,815 | 3,775 | 3,795 | 65,700 |
| 2020/10/22 | 3,845 | 3,845 | 3,765 | 3,800 | 38,900 |
| 2020/10/21 | 3,815 | 3,865 | 3,810 | 3,825 | 50,900 |
| 2020/10/20 | 3,800 | 3,840 | 3,790 | 3,805 | 44,600 |
| 2020/10/19 | 3,730 | 3,800 | 3,705 | 3,790 | 48,800 |
| 2020/10/16 | 3,735 | 3,785 | 3,725 | 3,745 | 57,100 |
| 2020/10/15 | 3,795 | 3,795 | 3,700 | 3,710 | 39,500 |
| 2020/10/14 | 3,830 | 3,895 | 3,780 | 3,800 | 79,800 |
| 2020/10/13 | 3,705 | 3,785 | 3,690 | 3,760 | 49,600 |
| 2020/10/12 | 3,745 | 3,755 | 3,660 | 3,685 | 58,900 |
| 2020/10/09 | 3,675 | 3,695 | 3,640 | 3,675 | 66,600 |
| 2020/10/08 | 3,665 | 3,735 | 3,620 | 3,700 | 106,700 |
| 2020/10/07 | 3,575 | 3,650 | 3,570 | 3,625 | 93,700 |
| 2020/10/06 | 3,640 | 3,655 | 3,575 | 3,625 | 63,400 |
| 2020/10/05 | 3,730 | 3,785 | 3,620 | 3,645 | 71,200 |
| 2020/10/02 | 3,690 | 3,735 | 3,660 | 3,695 | 85,600 |
| 2020/09/30 | 3,760 | 3,815 | 3,710 | 3,725 | 92,900 |
| 2020/09/29 | 3,715 | 3,785 | 3,670 | 3,760 | 80,500 |
| 2020/09/28 | 3,770 | 3,780 | 3,700 | 3,765 | 94,900 |
| 2020/09/25 | 3,665 | 3,770 | 3,665 | 3,720 | 97,800 |
| 2020/09/24 | 3,685 | 3,700 | 3,610 | 3,650 | 80,800 |
| 2020/09/23 | 3,650 | 3,705 | 3,610 | 3,640 | 73,000 |
| 2020/09/18 | 3,670 | 3,715 | 3,630 | 3,715 | 73,100 |
| 2020/09/17 | 3,625 | 3,670 | 3,565 | 3,655 | 74,400 |
| 2020/09/16 | 3,585 | 3,625 | 3,570 | 3,610 | 64,900 |
| 2020/09/15 | 3,580 | 3,595 | 3,490 | 3,540 | 43,700 |
| 2020/09/14 | 3,590 | 3,590 | 3,490 | 3,570 | 57,600 |
| 2020/09/11 | 3,520 | 3,545 | 3,465 | 3,545 | 65,900 |
| 2020/09/10 | 3,510 | 3,580 | 3,500 | 3,515 | 69,100 |
| 2020/09/09 | 3,490 | 3,510 | 3,430 | 3,500 | 84,300 |
| 2020/09/08 | 3,585 | 3,605 | 3,500 | 3,555 | 53,100 |
| 2020/09/07 | 3,540 | 3,575 | 3,480 | 3,550 | 59,700 |
| 2020/09/04 | 3,550 | 3,610 | 3,520 | 3,540 | 61,700 |
| 2020/09/03 | 3,605 | 3,670 | 3,585 | 3,605 | 136,700 |
| 2020/09/02 | 3,585 | 3,640 | 3,540 | 3,585 | 62,000 |
| 2020/09/01 | 3,525 | 3,585 | 3,510 | 3,565 | 55,900 |
| 2020/08/31 | 3,545 | 3,650 | 3,545 | 3,585 | 61,400 |
| 2020/08/28 | 3,600 | 3,630 | 3,490 | 3,540 | 68,400 |
| 2020/08/27 | 3,655 | 3,655 | 3,565 | 3,625 | 44,700 |
| 2020/08/26 | 3,630 | 3,675 | 3,580 | 3,640 | 57,200 |
| 2020/08/25 | 3,665 | 3,695 | 3,590 | 3,660 | 46,700 |
| 2020/08/24 | 3,530 | 3,635 | 3,525 | 3,610 | 81,300 |
| 2020/08/21 | 3,570 | 3,605 | 3,515 | 3,570 | 59,100 |
| 2020/08/20 | 3,630 | 3,650 | 3,550 | 3,570 | 64,400 |
| 2020/08/19 | 3,740 | 3,745 | 3,680 | 3,680 | 44,600 |
| 2020/08/18 | 3,725 | 3,780 | 3,710 | 3,740 | 54,800 |
| 2020/08/17 | 3,780 | 3,820 | 3,705 | 3,735 | 61,000 |
| 2020/08/14 | 3,885 | 3,900 | 3,830 | 3,830 | 34,800 |
| 2020/08/13 | 3,790 | 3,870 | 3,760 | 3,850 | 65,700 |
| 2020/08/12 | 3,830 | 3,890 | 3,750 | 3,775 | 105,100 |
| 2020/08/11 | 3,835 | 3,840 | 3,760 | 3,835 | 93,300 |
| 2020/08/07 | 3,905 | 3,930 | 3,750 | 3,805 | 97,800 |
| 2020/08/06 | 4,050 | 4,050 | 3,905 | 3,965 | 85,600 |
| 2020/08/05 | 3,895 | 3,975 | 3,865 | 3,965 | 73,200 |
| 2020/08/04 | 3,845 | 3,970 | 3,835 | 3,965 | 84,900 |
| 2020/08/03 | 3,975 | 4,140 | 3,975 | 4,045 | 55,100 |
| 2020/07/31 | 4,100 | 4,105 | 3,930 | 4,045 | 60,600 |
| 2020/07/30 | 4,060 | 4,180 | 4,060 | 4,170 | 49,400 |
| 2020/07/29 | 4,175 | 4,180 | 4,090 | 4,105 | 33,400 |
| 2020/07/28 | 4,195 | 4,270 | 4,160 | 4,175 | 56,800 |
| 2020/07/27 | 4,140 | 4,220 | 4,090 | 4,220 | 45,700 |
| 2020/07/22 | 4,200 | 4,220 | 4,155 | 4,175 | 44,900 |
| 2020/07/21 | 4,150 | 4,220 | 4,140 | 4,200 | 58,200 |
| 2020/07/20 | 4,075 | 4,150 | 4,040 | 4,145 | 41,100 |
| 2020/07/17 | 4,085 | 4,125 | 4,000 | 4,055 | 49,200 |
| 2020/07/16 | 4,160 | 4,170 | 4,050 | 4,085 | 99,000 |
| 2020/07/15 | 4,215 | 4,300 | 4,115 | 4,260 | 152,400 |
| 2020/07/14 | 4,200 | 4,390 | 4,160 | 4,225 | 153,200 |
| 2020/07/13 | 4,005 | 4,215 | 3,960 | 4,200 | 158,900 |
| 2020/07/10 | 3,920 | 4,030 | 3,900 | 3,900 | 94,700 |
| 2020/07/09 | 3,885 | 3,960 | 3,815 | 3,885 | 61,900 |
| 2020/07/08 | 3,930 | 4,025 | 3,885 | 3,885 | 91,300 |
| 2020/07/07 | 3,940 | 3,970 | 3,905 | 3,935 | 45,100 |
| 2020/07/06 | 3,910 | 3,935 | 3,875 | 3,905 | 34,400 |
| 2020/07/03 | 3,785 | 3,890 | 3,785 | 3,880 | 42,400 |
| 2020/07/02 | 3,880 | 3,880 | 3,755 | 3,785 | 51,700 |
| 2020/07/01 | 3,955 | 3,965 | 3,825 | 3,830 | 48,900 |
| 2020/06/30 | 3,950 | 3,980 | 3,890 | 3,930 | 137,000 |
| 2020/06/29 | 3,850 | 3,915 | 3,745 | 3,870 | 74,200 |
| 2020/06/26 | 3,830 | 3,915 | 3,830 | 3,890 | 82,500 |
| 2020/06/25 | 3,755 | 3,830 | 3,750 | 3,785 | 59,000 |
| 2020/06/24 | 3,775 | 3,820 | 3,735 | 3,800 | 123,900 |
| 2020/06/23 | 3,780 | 3,935 | 3,765 | 3,885 | 108,500 |
| 2020/06/22 | 3,790 | 3,825 | 3,745 | 3,815 | 137,500 |
| 2020/06/19 | 3,780 | 3,905 | 3,780 | 3,855 | 116,900 |
| 2020/06/18 | 3,885 | 3,940 | 3,845 | 3,920 | 56,200 |
| 2020/06/17 | 3,865 | 3,955 | 3,850 | 3,880 | 72,100 |
| 2020/06/16 | 3,800 | 3,970 | 3,750 | 3,935 | 110,400 |
| 2020/06/15 | 3,775 | 3,840 | 3,745 | 3,745 | 112,600 |
| 2020/06/12 | 3,740 | 3,855 | 3,730 | 3,835 | 100,500 |
| 2020/06/11 | 3,920 | 4,020 | 3,885 | 3,970 | 94,900 |
| 2020/06/10 | 3,860 | 3,950 | 3,815 | 3,920 | 83,900 |
| 2020/06/09 | 3,785 | 3,885 | 3,750 | 3,865 | 83,600 |
| 2020/06/08 | 3,750 | 3,785 | 3,645 | 3,785 | 170,800 |
| 2020/06/05 | 3,855 | 3,855 | 3,685 | 3,740 | 178,600 |
| 2020/06/04 | 4,050 | 4,050 | 3,880 | 3,890 | 81,500 |
| 2020/06/03 | 4,050 | 4,060 | 3,965 | 4,000 | 90,000 |
| 2020/06/02 | 4,000 | 4,045 | 3,965 | 4,040 | 163,500 |
| 2020/06/01 | 3,945 | 4,005 | 3,885 | 3,985 | 79,500 |
| 2020/05/29 | 3,835 | 4,020 | 3,820 | 4,015 | 144,900 |
| 2020/05/28 | 3,930 | 3,930 | 3,730 | 3,835 | 124,100 |
| 2020/05/27 | 3,920 | 3,950 | 3,835 | 3,930 | 78,300 |
| 2020/05/26 | 3,990 | 3,990 | 3,880 | 3,950 | 85,200 |
| 2020/05/25 | 3,780 | 3,885 | 3,775 | 3,875 | 39,000 |
| 2020/05/22 | 3,750 | 3,810 | 3,715 | 3,775 | 51,500 |
| 2020/05/21 | 3,970 | 4,035 | 3,780 | 3,800 | 113,700 |
| 2020/05/20 | 3,680 | 3,860 | 3,675 | 3,830 | 107,300 |
| 2020/05/19 | 3,740 | 3,775 | 3,625 | 3,695 | 101,800 |
| 2020/05/18 | 3,675 | 3,720 | 3,625 | 3,720 | 86,900 |
| 2020/05/15 | 3,500 | 3,740 | 3,500 | 3,680 | 166,700 |
| 2020/05/14 | 3,440 | 3,495 | 3,440 | 3,460 | 114,900 |
| 2020/05/13 | 3,380 | 3,485 | 3,360 | 3,485 | 137,100 |
| 2020/05/12 | 3,430 | 3,435 | 3,380 | 3,430 | 100,500 |
| 2020/05/11 | 3,320 | 3,520 | 3,320 | 3,430 | 208,800 |
| 2020/05/08 | 3,215 | 3,220 | 3,140 | 3,170 | 47,700 |
| 2020/05/07 | 3,140 | 3,160 | 3,100 | 3,160 | 53,400 |
| 2020/05/01 | 3,200 | 3,210 | 3,150 | 3,165 | 40,800 |
| 2020/04/30 | 3,250 | 3,260 | 3,140 | 3,210 | 106,000 |
| 2020/04/28 | 3,150 | 3,225 | 3,130 | 3,215 | 64,000 |
| 2020/04/27 | 3,190 | 3,205 | 3,140 | 3,150 | 38,100 |
| 2020/04/24 | 3,195 | 3,195 | 3,100 | 3,190 | 48,100 |
| 2020/04/23 | 3,160 | 3,205 | 3,120 | 3,200 | 81,300 |
| 2020/04/22 | 3,085 | 3,125 | 3,040 | 3,105 | 68,800 |
| 2020/04/21 | 3,125 | 3,170 | 3,095 | 3,125 | 23,400 |
| 2020/04/20 | 3,195 | 3,220 | 3,120 | 3,155 | 42,800 |
| 2020/04/17 | 3,170 | 3,260 | 3,125 | 3,160 | 102,800 |
| 2020/04/16 | 3,025 | 3,125 | 3,010 | 3,125 | 117,700 |
| 2020/04/15 | 3,150 | 3,165 | 3,020 | 3,050 | 73,200 |
| 2020/04/14 | 3,045 | 3,130 | 2,995 | 3,105 | 118,700 |
| 2020/04/13 | 3,015 | 3,015 | 2,933 | 2,954 | 50,200 |
| 2020/04/10 | 2,989 | 3,035 | 2,927 | 3,015 | 60,600 |
| 2020/04/09 | 2,932 | 2,981 | 2,909 | 2,981 | 72,100 |
| 2020/04/08 | 3,000 | 3,015 | 2,947 | 2,978 | 95,800 |
| 2020/04/07 | 2,920 | 2,999 | 2,891 | 2,989 | 109,300 |
| 2020/04/06 | 2,827 | 2,937 | 2,790 | 2,920 | 58,800 |
| 2020/04/03 | 2,830 | 2,906 | 2,807 | 2,838 | 45,500 |
| 2020/04/02 | 2,860 | 2,876 | 2,802 | 2,847 | 76,300 |
| 2020/04/01 | 3,005 | 3,025 | 2,867 | 2,903 | 97,300 |
| 2020/03/31 | 2,980 | 3,040 | 2,927 | 3,035 | 124,300 |
| 2020/03/30 | 2,969 | 3,050 | 2,911 | 3,050 | 99,000 |
| 2020/03/27 | 3,075 | 3,105 | 2,928 | 3,105 | 141,500 |
| 2020/03/26 | 2,993 | 2,993 | 2,788 | 2,970 | 106,900 |
| 2020/03/25 | 3,010 | 3,010 | 2,858 | 2,993 | 76,700 |
| 2020/03/24 | 2,766 | 2,908 | 2,766 | 2,858 | 106,700 |
| 2020/03/23 | 2,687 | 2,735 | 2,577 | 2,668 | 116,000 |
| 2020/03/19 | 2,626 | 2,776 | 2,559 | 2,609 | 100,300 |
| 2020/03/18 | 2,726 | 2,829 | 2,564 | 2,576 | 256,900 |
| 2020/03/17 | 2,404 | 2,684 | 2,337 | 2,663 | 198,700 |
| 2020/03/16 | 2,466 | 2,572 | 2,390 | 2,454 | 158,100 |
| 2020/03/13 | 2,350 | 2,503 | 2,313 | 2,416 | 193,300 |
| 2020/03/12 | 2,650 | 2,686 | 2,560 | 2,600 | 154,900 |
| 2020/03/11 | 2,736 | 2,784 | 2,695 | 2,697 | 140,800 |
| 2020/03/10 | 2,550 | 2,788 | 2,536 | 2,786 | 201,000 |
| 2020/03/09 | 2,755 | 2,793 | 2,657 | 2,684 | 129,400 |
| 2020/03/06 | 2,940 | 2,955 | 2,887 | 2,901 | 92,700 |
| 2020/03/05 | 3,080 | 3,090 | 2,973 | 3,010 | 95,700 |
| 2020/03/04 | 3,005 | 3,060 | 2,935 | 3,010 | 169,900 |
| 2020/03/03 | 3,155 | 3,180 | 3,090 | 3,090 | 146,000 |
| 2020/03/02 | 2,935 | 3,200 | 2,935 | 3,125 | 168,500 |
| 2020/02/28 | 2,966 | 3,025 | 2,941 | 2,985 | 139,800 |
| 2020/02/27 | 3,155 | 3,185 | 3,050 | 3,085 | 135,100 |
| 2020/02/26 | 3,185 | 3,215 | 3,140 | 3,185 | 113,900 |
| 2020/02/25 | 3,190 | 3,280 | 3,185 | 3,245 | 90,400 |
| 2020/02/21 | 3,420 | 3,430 | 3,360 | 3,360 | 42,400 |
| 2020/02/20 | 3,445 | 3,480 | 3,415 | 3,420 | 86,400 |
| 2020/02/19 | 3,425 | 3,485 | 3,370 | 3,445 | 90,100 |
| 2020/02/18 | 3,520 | 3,520 | 3,405 | 3,440 | 79,900 |
| 2020/02/17 | 3,555 | 3,555 | 3,445 | 3,510 | 83,800 |
| 2020/02/14 | 3,570 | 3,590 | 3,540 | 3,570 | 81,300 |
| 2020/02/13 | 3,635 | 3,640 | 3,570 | 3,575 | 103,300 |
| 2020/02/12 | 3,600 | 3,650 | 3,580 | 3,620 | 159,000 |
| 2020/02/10 | 3,580 | 3,595 | 3,535 | 3,575 | 63,500 |
| 2020/02/07 | 3,620 | 3,625 | 3,550 | 3,590 | 63,800 |
| 2020/02/06 | 3,565 | 3,650 | 3,550 | 3,600 | 136,500 |
| 2020/02/05 | 3,465 | 3,570 | 3,445 | 3,540 | 121,000 |
| 2020/02/04 | 3,435 | 3,485 | 3,400 | 3,465 | 148,300 |
| 2020/02/03 | 3,400 | 3,415 | 3,200 | 3,380 | 275,300 |
| 2020/01/31 | 3,100 | 3,175 | 3,070 | 3,120 | 72,400 |
| 2020/01/30 | 3,105 | 3,150 | 3,045 | 3,065 | 64,200 |
| 2020/01/29 | 3,135 | 3,145 | 3,080 | 3,130 | 46,700 |
| 2020/01/28 | 3,115 | 3,150 | 3,110 | 3,135 | 69,200 |
| 2020/01/27 | 3,235 | 3,235 | 3,175 | 3,185 | 54,600 |
| 2020/01/24 | 3,315 | 3,330 | 3,240 | 3,275 | 161,500 |
| 2020/01/23 | 3,365 | 3,410 | 3,350 | 3,360 | 92,600 |
| 2020/01/22 | 3,310 | 3,415 | 3,310 | 3,360 | 99,000 |
| 2020/01/21 | 3,330 | 3,330 | 3,265 | 3,295 | 61,400 |
| 2020/01/20 | 3,290 | 3,345 | 3,285 | 3,300 | 98,100 |
| 2020/01/17 | 3,285 | 3,365 | 3,270 | 3,295 | 141,600 |
| 2020/01/16 | 3,260 | 3,290 | 3,210 | 3,215 | 80,900 |
| 2020/01/15 | 3,190 | 3,245 | 3,175 | 3,225 | 116,900 |
| 2020/01/14 | 3,170 | 3,205 | 3,155 | 3,185 | 93,800 |
| 2020/01/10 | 3,160 | 3,175 | 3,135 | 3,155 | 34,700 |
| 2020/01/09 | 3,160 | 3,170 | 3,130 | 3,165 | 76,600 |
| 2020/01/08 | 3,100 | 3,120 | 2,981 | 3,100 | 78,500 |
| 2020/01/07 | 3,160 | 3,225 | 3,130 | 3,180 | 79,700 |
| 2020/01/06 | 3,165 | 3,210 | 3,155 | 3,170 | 68,900 |