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 |
|---|---|---|---|---|---|
| 2026/05/22 | 4,320 | 4,365 | 4,180 | 4,185 | 566,400 |
| 2026/05/21 | 3,910 | 4,040 | 3,890 | 3,970 | 590,300 |
| 2026/05/20 | 3,860 | 3,875 | 3,675 | 3,750 | 575,400 |
| 2026/05/19 | 4,015 | 4,095 | 3,865 | 3,915 | 1,086,500 |
| 2026/05/18 | 4,045 | 4,075 | 3,905 | 3,970 | 801,400 |
| 2026/05/15 | 4,220 | 4,290 | 3,965 | 4,045 | 1,162,700 |
| 2026/05/14 | 4,395 | 4,430 | 4,160 | 4,200 | 1,557,700 |
| 2026/05/13 | 4,170 | 4,480 | 4,145 | 4,410 | 2,541,600 |
| 2026/05/12 | 3,990 | 3,990 | 3,990 | 3,990 | 262,300 |
| 2026/05/11 | 3,040 | 3,355 | 3,030 | 3,290 | 1,140,500 |
| 2026/05/08 | 3,305 | 3,360 | 3,175 | 3,250 | 809,700 |
| 2026/05/07 | 3,285 | 3,420 | 3,275 | 3,335 | 757,800 |
| 2026/05/01 | 3,190 | 3,225 | 3,145 | 3,160 | 504,700 |
| 2026/04/30 | 3,220 | 3,365 | 3,200 | 3,260 | 648,600 |
| 2026/04/28 | 3,170 | 3,265 | 3,140 | 3,265 | 482,800 |
| 2026/04/27 | 3,075 | 3,245 | 3,055 | 3,190 | 785,200 |
| 2026/04/24 | 3,030 | 3,080 | 2,964 | 3,050 | 609,600 |
| 2026/04/23 | 2,917 | 2,930 | 2,821 | 2,843 | 604,700 |
| 2026/04/22 | 2,975 | 2,992 | 2,921 | 2,956 | 318,400 |
| 2026/04/21 | 3,025 | 3,085 | 3,025 | 3,045 | 173,000 |
| 2026/04/20 | 3,055 | 3,090 | 3,020 | 3,035 | 238,600 |
| 2026/04/17 | 3,140 | 3,145 | 3,045 | 3,055 | 316,000 |
| 2026/04/16 | 3,075 | 3,155 | 3,050 | 3,140 | 405,800 |
| 2026/04/15 | 3,165 | 3,230 | 3,045 | 3,085 | 545,800 |
| 2026/04/14 | 3,100 | 3,170 | 3,070 | 3,095 | 723,500 |
| 2026/04/13 | 2,980 | 3,010 | 2,918 | 2,970 | 468,000 |
| 2026/04/10 | 3,050 | 3,125 | 3,050 | 3,050 | 564,200 |
| 2026/04/09 | 3,050 | 3,055 | 2,963 | 2,997 | 454,300 |
| 2026/04/08 | 2,997 | 3,065 | 2,955 | 3,040 | 408,400 |
| 2026/04/07 | 2,850 | 2,879 | 2,808 | 2,840 | 273,500 |
| 2026/04/06 | 2,840 | 2,893 | 2,832 | 2,845 | 304,300 |
| 2026/04/03 | 2,800 | 2,867 | 2,791 | 2,825 | 400,400 |
| 2026/03/27 | 8,640 | 8,780 | 8,530 | 8,730 | 193,700 |
| 2026/03/26 | 9,060 | 9,140 | 8,740 | 8,860 | 114,700 |
| 2026/03/25 | 8,900 | 9,100 | 8,890 | 9,060 | 173,400 |
| 2026/03/24 | 8,700 | 8,740 | 8,410 | 8,640 | 146,700 |
| 2026/03/23 | 8,230 | 8,410 | 8,090 | 8,310 | 168,700 |
| 2026/03/19 | 8,890 | 8,930 | 8,650 | 8,730 | 194,600 |
| 2026/03/18 | 9,170 | 9,290 | 9,030 | 9,290 | 132,300 |
| 2026/03/17 | 9,390 | 9,450 | 8,910 | 8,910 | 164,800 |
| 2026/03/16 | 8,880 | 9,350 | 8,860 | 9,240 | 341,100 |
| 2026/03/13 | 8,670 | 8,970 | 8,620 | 8,890 | 213,600 |
| 2026/03/12 | 8,990 | 9,070 | 8,820 | 8,970 | 152,000 |
| 2026/03/11 | 9,070 | 9,250 | 8,950 | 9,140 | 197,100 |
| 2026/03/10 | 8,780 | 9,010 | 8,700 | 8,790 | 166,000 |
| 2026/03/09 | 8,650 | 8,840 | 8,120 | 8,360 | 368,300 |
| 2026/03/06 | 9,200 | 9,400 | 9,040 | 9,400 | 169,300 |
| 2026/03/05 | 9,330 | 9,650 | 9,180 | 9,350 | 256,600 |
| 2026/03/04 | 9,230 | 9,510 | 8,660 | 8,910 | 321,800 |
| 2026/03/03 | 9,940 | 10,420 | 9,580 | 9,660 | 570,700 |
| 2026/03/02 | 9,310 | 9,930 | 9,250 | 9,860 | 261,000 |
| 2026/02/27 | 9,250 | 9,600 | 9,190 | 9,600 | 298,400 |
| 2026/02/26 | 9,610 | 9,610 | 9,140 | 9,300 | 284,000 |
| 2026/02/25 | 9,430 | 9,490 | 9,240 | 9,310 | 302,600 |
| 2026/02/24 | 9,260 | 9,460 | 9,180 | 9,460 | 184,100 |
| 2026/02/20 | 9,200 | 9,310 | 9,100 | 9,200 | 158,400 |
| 2026/02/19 | 9,060 | 9,440 | 9,000 | 9,360 | 243,600 |
| 2026/02/18 | 9,090 | 9,210 | 8,970 | 9,040 | 257,000 |
| 2026/02/17 | 8,850 | 9,160 | 8,680 | 9,080 | 368,300 |
| 2026/02/16 | 8,550 | 8,600 | 8,400 | 8,550 | 132,400 |
| 2026/02/13 | 8,620 | 8,710 | 8,390 | 8,460 | 240,600 |
| 2026/02/12 | 8,510 | 8,770 | 8,490 | 8,770 | 226,800 |
| 2026/02/10 | 8,300 | 8,640 | 8,300 | 8,460 | 316,400 |
| 2026/02/09 | 8,040 | 8,370 | 7,710 | 8,250 | 478,200 |
| 2026/02/06 | 7,700 | 7,800 | 7,500 | 7,740 | 164,800 |
| 2026/02/05 | 7,700 | 7,770 | 7,560 | 7,640 | 149,200 |
| 2026/02/04 | 7,570 | 7,740 | 7,490 | 7,680 | 171,800 |
| 2026/02/03 | 7,420 | 7,570 | 7,350 | 7,550 | 116,400 |
| 2026/02/02 | 7,350 | 7,590 | 7,240 | 7,270 | 216,300 |
| 2026/01/30 | 7,440 | 7,530 | 7,310 | 7,440 | 184,300 |
| 2026/01/29 | 7,590 | 7,600 | 7,300 | 7,400 | 170,400 |
| 2026/01/28 | 7,530 | 7,620 | 7,420 | 7,510 | 150,700 |
| 2026/01/27 | 7,440 | 7,590 | 7,400 | 7,530 | 268,800 |
| 2026/01/26 | 7,500 | 7,740 | 7,430 | 7,440 | 547,200 |
| 2026/01/23 | 7,520 | 7,800 | 7,460 | 7,620 | 499,000 |
| 2026/01/22 | 7,490 | 7,710 | 7,360 | 7,490 | 433,500 |
| 2026/01/21 | 6,920 | 7,480 | 6,850 | 7,370 | 495,500 |
| 2026/01/20 | 7,130 | 7,160 | 6,790 | 6,820 | 211,300 |
| 2026/01/19 | 7,020 | 7,080 | 6,920 | 7,040 | 88,300 |
| 2026/01/16 | 6,820 | 7,140 | 6,820 | 7,090 | 234,300 |
| 2026/01/15 | 6,670 | 6,850 | 6,670 | 6,800 | 91,200 |
| 2026/01/14 | 6,650 | 6,770 | 6,620 | 6,730 | 103,500 |
| 2026/01/13 | 6,720 | 6,780 | 6,520 | 6,660 | 184,100 |
| 2026/01/09 | 6,520 | 6,560 | 6,380 | 6,430 | 96,100 |
| 2026/01/08 | 6,490 | 6,550 | 6,410 | 6,530 | 122,300 |
| 2026/01/07 | 6,430 | 6,700 | 6,400 | 6,570 | 126,400 |
| 2026/01/06 | 6,430 | 6,550 | 6,320 | 6,500 | 165,900 |
| 2026/01/05 | 6,430 | 6,500 | 6,350 | 6,390 | 146,200 |
| 2025/12/30 | 6,360 | 6,440 | 6,320 | 6,370 | 110,700 |
| 2025/12/29 | 6,400 | 6,440 | 6,340 | 6,370 | 110,300 |
| 2025/12/26 | 6,450 | 6,470 | 6,300 | 6,360 | 130,000 |
| 2025/12/25 | 6,420 | 6,430 | 6,350 | 6,430 | 91,200 |
| 2025/12/24 | 6,460 | 6,490 | 6,370 | 6,380 | 109,700 |
| 2025/12/23 | 6,450 | 6,480 | 6,380 | 6,420 | 70,400 |
| 2025/12/22 | 6,460 | 6,580 | 6,430 | 6,480 | 146,600 |
| 2025/12/19 | 6,420 | 6,450 | 6,240 | 6,360 | 215,400 |
| 2025/12/18 | 6,250 | 6,400 | 6,180 | 6,360 | 99,100 |
| 2025/12/17 | 6,340 | 6,400 | 6,250 | 6,390 | 153,800 |
| 2025/12/16 | 6,560 | 6,560 | 6,200 | 6,290 | 216,200 |
| 2025/12/15 | 6,580 | 6,660 | 6,520 | 6,610 | 99,000 |
| 2025/12/12 | 6,600 | 6,630 | 6,540 | 6,630 | 132,400 |
| 2025/12/11 | 6,630 | 6,640 | 6,390 | 6,520 | 203,000 |
| 2025/12/10 | 6,650 | 6,760 | 6,590 | 6,590 | 120,000 |
| 2025/12/09 | 6,550 | 6,660 | 6,540 | 6,650 | 120,000 |
| 2025/12/08 | 6,610 | 6,710 | 6,550 | 6,580 | 120,300 |
| 2025/12/05 | 6,420 | 6,740 | 6,390 | 6,620 | 226,800 |
| 2025/12/04 | 6,470 | 6,630 | 6,450 | 6,570 | 250,200 |
| 2025/12/03 | 6,400 | 6,500 | 6,320 | 6,370 | 159,700 |
| 2025/12/02 | 6,340 | 6,470 | 6,270 | 6,370 | 188,300 |
| 2025/12/01 | 6,250 | 6,370 | 6,200 | 6,310 | 215,600 |
| 2025/11/28 | 6,120 | 6,290 | 6,090 | 6,270 | 227,900 |
| 2025/11/27 | 5,950 | 6,100 | 5,900 | 6,050 | 194,700 |
| 2025/11/26 | 5,720 | 6,010 | 5,660 | 5,920 | 251,100 |
| 2025/11/25 | 5,670 | 5,700 | 5,600 | 5,640 | 101,200 |
| 2025/11/21 | 5,500 | 5,610 | 5,490 | 5,570 | 125,500 |
| 2025/11/20 | 5,810 | 5,860 | 5,630 | 5,680 | 167,400 |
| 2025/11/19 | 5,660 | 5,700 | 5,520 | 5,590 | 82,100 |
| 2025/11/18 | 5,830 | 5,850 | 5,650 | 5,660 | 156,900 |
| 2025/11/17 | 5,820 | 5,940 | 5,790 | 5,880 | 85,800 |
| 2025/11/14 | 5,840 | 5,920 | 5,790 | 5,830 | 86,900 |
| 2025/11/13 | 5,770 | 6,030 | 5,730 | 5,960 | 110,000 |
| 2025/11/12 | 5,730 | 5,800 | 5,680 | 5,770 | 78,300 |
| 2025/11/11 | 5,870 | 5,870 | 5,690 | 5,730 | 111,900 |
| 2025/11/10 | 5,770 | 5,850 | 5,720 | 5,840 | 111,500 |
| 2025/11/07 | 5,600 | 5,760 | 5,530 | 5,760 | 112,300 |
| 2025/11/06 | 5,660 | 5,710 | 5,570 | 5,610 | 192,100 |
| 2025/11/05 | 5,470 | 5,550 | 5,210 | 5,500 | 307,800 |
| 2025/11/04 | 5,720 | 5,900 | 5,560 | 5,670 | 555,800 |
| 2025/10/31 | 4,995 | 5,120 | 4,930 | 5,120 | 232,700 |
| 2025/10/30 | 5,060 | 5,100 | 4,910 | 4,935 | 316,400 |
| 2025/10/29 | 4,970 | 5,060 | 4,940 | 5,020 | 129,600 |
| 2025/10/28 | 5,020 | 5,030 | 4,925 | 4,950 | 115,200 |
| 2025/10/27 | 5,010 | 5,020 | 4,955 | 5,020 | 69,000 |
| 2025/10/24 | 4,900 | 4,955 | 4,875 | 4,950 | 114,300 |
| 2025/10/23 | 4,825 | 4,890 | 4,825 | 4,860 | 44,100 |
| 2025/10/22 | 4,920 | 4,960 | 4,875 | 4,895 | 108,400 |
| 2025/10/21 | 4,915 | 4,960 | 4,860 | 4,915 | 97,300 |
| 2025/10/20 | 4,905 | 4,980 | 4,820 | 4,915 | 82,500 |
| 2025/10/17 | 4,925 | 4,935 | 4,780 | 4,800 | 96,800 |
| 2025/10/16 | 5,010 | 5,050 | 4,970 | 4,995 | 72,500 |
| 2025/10/15 | 5,000 | 5,020 | 4,925 | 4,960 | 171,300 |
| 2025/10/14 | 5,010 | 5,110 | 4,940 | 4,970 | 170,200 |
| 2025/10/10 | 5,210 | 5,220 | 5,080 | 5,110 | 122,400 |
| 2025/10/09 | 5,190 | 5,260 | 5,160 | 5,260 | 80,800 |
| 2025/10/08 | 5,170 | 5,190 | 5,100 | 5,120 | 78,500 |
| 2025/10/07 | 5,100 | 5,190 | 5,090 | 5,170 | 109,100 |
| 2025/10/06 | 5,050 | 5,100 | 5,010 | 5,080 | 92,900 |
| 2025/10/03 | 4,960 | 4,980 | 4,900 | 4,980 | 74,900 |
| 2025/10/02 | 4,850 | 4,950 | 4,840 | 4,930 | 120,500 |
| 2025/10/01 | 4,895 | 4,895 | 4,750 | 4,780 | 104,700 |
| 2025/09/30 | 4,885 | 4,900 | 4,840 | 4,900 | 74,400 |
| 2025/09/29 | 4,890 | 4,910 | 4,840 | 4,845 | 92,100 |
| 2025/09/26 | 4,970 | 4,985 | 4,915 | 4,955 | 66,200 |
| 2025/09/25 | 4,965 | 4,985 | 4,905 | 4,975 | 87,200 |
| 2025/09/24 | 4,970 | 5,010 | 4,945 | 4,985 | 113,000 |
| 2025/09/22 | 4,955 | 5,050 | 4,950 | 5,010 | 104,700 |
| 2025/09/19 | 4,950 | 4,995 | 4,850 | 4,910 | 136,100 |
| 2025/09/18 | 4,800 | 4,920 | 4,785 | 4,920 | 100,200 |
| 2025/09/17 | 4,810 | 4,825 | 4,775 | 4,775 | 73,700 |
| 2025/09/16 | 4,835 | 4,865 | 4,805 | 4,835 | 103,800 |
| 2025/09/12 | 4,800 | 4,860 | 4,765 | 4,800 | 87,900 |
| 2025/09/11 | 4,750 | 4,825 | 4,750 | 4,815 | 77,200 |
| 2025/09/10 | 4,780 | 4,785 | 4,735 | 4,750 | 58,900 |
| 2025/09/09 | 4,840 | 4,875 | 4,770 | 4,785 | 114,200 |
| 2025/09/08 | 4,765 | 4,800 | 4,740 | 4,780 | 71,500 |
| 2025/09/05 | 4,665 | 4,750 | 4,665 | 4,720 | 92,700 |
| 2025/09/04 | 4,635 | 4,695 | 4,635 | 4,650 | 88,100 |
| 2025/09/03 | 4,600 | 4,650 | 4,595 | 4,625 | 84,300 |
| 2025/09/02 | 4,625 | 4,660 | 4,595 | 4,600 | 62,800 |
| 2025/09/01 | 4,660 | 4,660 | 4,585 | 4,610 | 69,900 |
| 2025/08/29 | 4,750 | 4,750 | 4,690 | 4,690 | 57,100 |
| 2025/08/28 | 4,695 | 4,745 | 4,660 | 4,720 | 227,900 |
| 2025/08/27 | 4,710 | 4,720 | 4,690 | 4,690 | 102,400 |
| 2025/08/26 | 4,675 | 4,730 | 4,675 | 4,690 | 73,500 |
| 2025/08/25 | 4,670 | 4,720 | 4,655 | 4,675 | 81,600 |
| 2025/08/22 | 4,650 | 4,675 | 4,615 | 4,670 | 67,500 |
| 2025/08/21 | 4,620 | 4,665 | 4,620 | 4,650 | 45,500 |
| 2025/08/20 | 4,615 | 4,640 | 4,585 | 4,615 | 45,800 |
| 2025/08/19 | 4,630 | 4,655 | 4,600 | 4,615 | 86,000 |
| 2025/08/18 | 4,570 | 4,650 | 4,545 | 4,630 | 161,700 |
| 2025/08/15 | 4,500 | 4,550 | 4,485 | 4,525 | 66,400 |
| 2025/08/14 | 4,530 | 4,550 | 4,490 | 4,525 | 78,400 |
| 2025/08/13 | 4,520 | 4,590 | 4,480 | 4,550 | 143,000 |
| 2025/08/12 | 4,675 | 4,755 | 4,490 | 4,500 | 278,500 |
| 2025/08/08 | 4,255 | 4,345 | 4,255 | 4,330 | 131,300 |
| 2025/08/07 | 4,285 | 4,315 | 4,250 | 4,290 | 63,700 |
| 2025/08/06 | 4,310 | 4,340 | 4,295 | 4,300 | 59,900 |
| 2025/08/05 | 4,325 | 4,345 | 4,290 | 4,320 | 65,900 |
| 2025/08/04 | 4,210 | 4,290 | 4,210 | 4,285 | 47,000 |
| 2025/08/01 | 4,275 | 4,330 | 4,255 | 4,315 | 74,000 |
| 2025/07/31 | 4,265 | 4,335 | 4,260 | 4,315 | 69,300 |
| 2025/07/30 | 4,250 | 4,340 | 4,250 | 4,295 | 92,200 |
| 2025/07/29 | 4,315 | 4,370 | 4,250 | 4,250 | 155,200 |
| 2025/07/28 | 4,185 | 4,200 | 4,145 | 4,185 | 52,800 |
| 2025/07/25 | 4,250 | 4,275 | 4,210 | 4,225 | 100,600 |
| 2025/07/24 | 4,195 | 4,245 | 4,160 | 4,235 | 59,400 |
| 2025/07/23 | 4,220 | 4,245 | 4,145 | 4,190 | 109,000 |
| 2025/07/22 | 4,115 | 4,190 | 4,110 | 4,180 | 104,600 |
| 2025/07/18 | 4,050 | 4,135 | 4,040 | 4,110 | 76,200 |
| 2025/07/17 | 3,980 | 4,050 | 3,980 | 4,050 | 65,300 |