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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,645 | 3,700 | 3,635 | 3,670 | 90,800 |
| 2024/07/25 | 3,700 | 3,705 | 3,615 | 3,645 | 168,100 |
| 2024/07/24 | 3,790 | 3,815 | 3,740 | 3,745 | 123,800 |
| 2024/07/23 | 3,840 | 3,880 | 3,780 | 3,795 | 68,200 |
| 2024/07/22 | 3,885 | 3,900 | 3,830 | 3,830 | 63,800 |
| 2024/07/19 | 3,930 | 3,950 | 3,865 | 3,870 | 127,700 |
| 2024/07/18 | 4,000 | 4,020 | 3,905 | 3,955 | 139,900 |
| 2024/07/17 | 4,200 | 4,220 | 4,090 | 4,105 | 119,700 |
| 2024/07/16 | 4,105 | 4,195 | 4,085 | 4,160 | 104,100 |
| 2024/07/12 | 4,010 | 4,085 | 4,000 | 4,055 | 99,600 |
| 2024/07/11 | 4,075 | 4,080 | 3,995 | 4,045 | 80,900 |
| 2024/07/10 | 4,005 | 4,040 | 3,960 | 4,010 | 90,900 |
| 2024/07/09 | 3,950 | 4,030 | 3,910 | 3,990 | 142,500 |
| 2024/07/08 | 4,005 | 4,015 | 3,940 | 3,960 | 90,000 |
| 2024/07/05 | 4,020 | 4,055 | 3,995 | 4,025 | 78,000 |
| 2024/07/04 | 4,020 | 4,035 | 3,960 | 4,035 | 163,600 |
| 2024/07/03 | 3,980 | 4,050 | 3,935 | 4,020 | 138,100 |
| 2024/07/02 | 4,020 | 4,030 | 3,935 | 3,980 | 175,100 |
| 2024/07/01 | 4,100 | 4,110 | 4,025 | 4,045 | 82,900 |
| 2024/06/28 | 4,150 | 4,155 | 4,090 | 4,090 | 100,800 |
| 2024/06/27 | 4,180 | 4,195 | 4,125 | 4,150 | 86,000 |
| 2024/06/26 | 4,115 | 4,225 | 4,110 | 4,200 | 110,300 |
| 2024/06/25 | 4,070 | 4,100 | 4,035 | 4,100 | 104,900 |
| 2024/06/24 | 4,030 | 4,080 | 4,010 | 4,065 | 104,900 |
| 2024/06/21 | 4,030 | 4,075 | 4,005 | 4,020 | 249,800 |
| 2024/06/20 | 3,985 | 4,030 | 3,910 | 3,980 | 376,500 |
| 2024/06/19 | 3,755 | 3,810 | 3,745 | 3,775 | 139,200 |
| 2024/06/18 | 3,810 | 3,845 | 3,745 | 3,770 | 124,400 |
| 2024/06/17 | 3,845 | 3,870 | 3,800 | 3,800 | 65,000 |
| 2024/06/14 | 3,895 | 3,975 | 3,885 | 3,940 | 124,100 |
| 2024/06/13 | 3,895 | 3,955 | 3,865 | 3,905 | 154,700 |
| 2024/06/12 | 3,875 | 3,890 | 3,830 | 3,850 | 71,100 |
| 2024/06/11 | 3,835 | 3,905 | 3,835 | 3,870 | 78,800 |
| 2024/06/10 | 3,840 | 3,890 | 3,825 | 3,865 | 70,700 |
| 2024/06/07 | 3,800 | 3,855 | 3,800 | 3,845 | 68,600 |
| 2024/06/06 | 3,850 | 3,865 | 3,800 | 3,800 | 56,900 |
| 2024/06/05 | 3,755 | 3,845 | 3,750 | 3,805 | 77,300 |
| 2024/06/04 | 3,730 | 3,770 | 3,715 | 3,755 | 108,400 |
| 2024/06/03 | 3,850 | 3,850 | 3,745 | 3,750 | 118,900 |
| 2024/05/31 | 3,830 | 3,880 | 3,800 | 3,845 | 130,100 |
| 2024/05/30 | 3,815 | 3,870 | 3,785 | 3,830 | 124,100 |
| 2024/05/29 | 3,955 | 4,015 | 3,890 | 3,915 | 136,600 |
| 2024/05/28 | 3,920 | 3,920 | 3,855 | 3,895 | 102,400 |
| 2024/05/27 | 4,000 | 4,010 | 3,880 | 3,920 | 104,700 |
| 2024/05/24 | 3,955 | 4,010 | 3,935 | 3,950 | 109,400 |
| 2024/05/23 | 3,935 | 4,005 | 3,905 | 3,975 | 147,400 |
| 2024/05/22 | 3,900 | 3,915 | 3,850 | 3,865 | 85,000 |
| 2024/05/21 | 3,970 | 4,000 | 3,915 | 3,925 | 104,900 |
| 2024/05/20 | 3,890 | 3,975 | 3,860 | 3,905 | 83,800 |
| 2024/05/17 | 3,800 | 3,895 | 3,775 | 3,850 | 118,900 |
| 2024/05/16 | 3,775 | 3,855 | 3,750 | 3,800 | 117,200 |
| 2024/05/15 | 3,730 | 3,815 | 3,705 | 3,705 | 156,900 |
| 2024/05/14 | 3,875 | 3,885 | 3,670 | 3,705 | 224,600 |
| 2024/05/13 | 3,950 | 3,965 | 3,780 | 3,915 | 383,600 |
| 2024/05/10 | 4,200 | 4,235 | 4,140 | 4,190 | 163,200 |
| 2024/05/09 | 4,135 | 4,260 | 4,115 | 4,205 | 86,200 |
| 2024/05/08 | 4,130 | 4,205 | 4,110 | 4,160 | 147,000 |
| 2024/05/07 | 4,050 | 4,130 | 4,045 | 4,090 | 96,600 |
| 2024/05/02 | 4,085 | 4,090 | 4,000 | 4,050 | 98,600 |
| 2024/05/01 | 4,000 | 4,090 | 3,985 | 4,040 | 111,900 |
| 2024/04/30 | 4,010 | 4,070 | 3,970 | 4,070 | 168,100 |
| 2024/04/26 | 3,950 | 4,040 | 3,915 | 4,010 | 201,700 |
| 2024/04/25 | 4,045 | 4,045 | 3,940 | 3,950 | 142,800 |
| 2024/04/24 | 4,055 | 4,150 | 4,040 | 4,095 | 124,900 |
| 2024/04/23 | 4,090 | 4,110 | 3,990 | 4,025 | 115,600 |
| 2024/04/22 | 4,120 | 4,145 | 4,005 | 4,045 | 136,700 |
| 2024/04/19 | 4,230 | 4,250 | 4,070 | 4,120 | 124,800 |
| 2024/04/18 | 4,220 | 4,350 | 4,205 | 4,315 | 109,100 |
| 2024/04/17 | 4,230 | 4,330 | 4,225 | 4,270 | 123,500 |
| 2024/04/16 | 4,185 | 4,245 | 4,155 | 4,190 | 103,400 |
| 2024/04/15 | 4,180 | 4,245 | 4,180 | 4,230 | 86,300 |
| 2024/04/12 | 4,370 | 4,375 | 4,295 | 4,300 | 106,400 |
| 2024/04/11 | 4,245 | 4,335 | 4,245 | 4,330 | 140,300 |
| 2024/04/10 | 4,275 | 4,305 | 4,210 | 4,225 | 113,000 |
| 2024/04/09 | 4,250 | 4,275 | 4,170 | 4,275 | 186,100 |
| 2024/04/08 | 4,295 | 4,305 | 4,185 | 4,230 | 116,700 |
| 2024/04/05 | 4,315 | 4,375 | 4,220 | 4,255 | 237,000 |
| 2024/04/04 | 4,405 | 4,550 | 4,375 | 4,420 | 134,600 |
| 2024/04/03 | 4,405 | 4,415 | 4,310 | 4,345 | 113,800 |
| 2024/04/02 | 4,450 | 4,500 | 4,395 | 4,415 | 154,800 |
| 2024/04/01 | 4,615 | 4,690 | 4,465 | 4,480 | 80,600 |
| 2024/03/29 | 4,620 | 4,660 | 4,525 | 4,605 | 122,900 |
| 2024/03/28 | 4,650 | 4,685 | 4,535 | 4,595 | 159,700 |
| 2024/03/27 | 4,760 | 4,770 | 4,695 | 4,710 | 137,400 |
| 2024/03/26 | 4,805 | 4,855 | 4,720 | 4,755 | 150,300 |
| 2024/03/25 | 4,975 | 5,040 | 4,870 | 4,875 | 115,300 |
| 2024/03/22 | 4,900 | 4,990 | 4,830 | 4,955 | 84,300 |
| 2024/03/21 | 5,070 | 5,100 | 4,940 | 4,950 | 137,100 |
| 2024/03/19 | 4,970 | 5,050 | 4,955 | 5,000 | 108,800 |
| 2024/03/18 | 4,850 | 5,080 | 4,850 | 5,070 | 88,300 |
| 2024/03/15 | 4,815 | 4,855 | 4,780 | 4,835 | 150,900 |
| 2024/03/14 | 4,970 | 5,010 | 4,875 | 4,875 | 104,100 |
| 2024/03/13 | 5,010 | 5,260 | 5,000 | 5,000 | 251,200 |
| 2024/03/12 | 4,695 | 4,895 | 4,680 | 4,880 | 81,100 |
| 2024/03/11 | 4,625 | 4,760 | 4,625 | 4,750 | 106,100 |
| 2024/03/08 | 4,780 | 4,790 | 4,580 | 4,695 | 302,700 |
| 2024/03/07 | 5,200 | 5,240 | 4,850 | 4,850 | 162,600 |
| 2024/03/06 | 5,150 | 5,180 | 5,090 | 5,180 | 101,300 |
| 2024/03/05 | 5,020 | 5,200 | 5,000 | 5,170 | 92,800 |
| 2024/03/04 | 5,200 | 5,200 | 5,040 | 5,060 | 164,800 |
| 2024/03/01 | 4,850 | 4,950 | 4,800 | 4,940 | 78,500 |
| 2024/02/29 | 4,780 | 4,880 | 4,765 | 4,840 | 89,900 |
| 2024/02/28 | 4,845 | 4,895 | 4,820 | 4,820 | 88,300 |
| 2024/02/27 | 4,875 | 4,915 | 4,810 | 4,840 | 97,600 |
| 2024/02/26 | 4,855 | 4,945 | 4,835 | 4,875 | 111,100 |
| 2024/02/22 | 4,795 | 4,795 | 4,685 | 4,775 | 84,900 |
| 2024/02/21 | 4,600 | 4,650 | 4,555 | 4,555 | 47,400 |
| 2024/02/20 | 4,665 | 4,665 | 4,535 | 4,605 | 61,800 |
| 2024/02/19 | 4,705 | 4,720 | 4,625 | 4,665 | 47,400 |
| 2024/02/16 | 4,700 | 4,770 | 4,620 | 4,700 | 100,400 |
| 2024/02/15 | 4,780 | 4,790 | 4,620 | 4,655 | 101,300 |
| 2024/02/14 | 4,605 | 4,760 | 4,560 | 4,760 | 87,100 |
| 2024/02/13 | 4,510 | 4,640 | 4,510 | 4,625 | 65,500 |
| 2024/02/09 | 4,585 | 4,585 | 4,470 | 4,490 | 67,800 |
| 2024/02/08 | 4,550 | 4,575 | 4,475 | 4,555 | 99,100 |
| 2024/02/07 | 4,595 | 4,660 | 4,550 | 4,590 | 92,700 |
| 2024/02/06 | 4,715 | 4,715 | 4,630 | 4,645 | 75,100 |
| 2024/02/05 | 4,630 | 4,735 | 4,565 | 4,715 | 234,500 |
| 2024/02/02 | 4,380 | 4,580 | 4,380 | 4,560 | 185,400 |
| 2024/02/01 | 4,255 | 4,440 | 4,255 | 4,340 | 301,800 |
| 2024/01/31 | 4,130 | 4,195 | 4,130 | 4,185 | 134,600 |
| 2024/01/30 | 4,255 | 4,255 | 4,180 | 4,240 | 93,100 |
| 2024/01/29 | 4,230 | 4,255 | 4,140 | 4,250 | 115,000 |
| 2024/01/26 | 4,305 | 4,320 | 4,180 | 4,200 | 71,700 |
| 2024/01/25 | 4,240 | 4,425 | 4,240 | 4,395 | 133,100 |
| 2024/01/24 | 4,225 | 4,260 | 4,195 | 4,230 | 106,900 |
| 2024/01/23 | 4,410 | 4,435 | 4,335 | 4,360 | 73,900 |
| 2024/01/22 | 4,325 | 4,420 | 4,300 | 4,415 | 64,800 |
| 2024/01/19 | 4,175 | 4,275 | 4,170 | 4,230 | 78,700 |
| 2024/01/18 | 4,160 | 4,190 | 4,105 | 4,105 | 55,800 |
| 2024/01/17 | 4,295 | 4,325 | 4,130 | 4,160 | 91,800 |
| 2024/01/16 | 4,510 | 4,510 | 4,265 | 4,265 | 55,500 |
| 2024/01/15 | 4,475 | 4,540 | 4,440 | 4,530 | 80,000 |
| 2024/01/12 | 4,465 | 4,490 | 4,400 | 4,475 | 102,900 |
| 2024/01/11 | 4,435 | 4,465 | 4,390 | 4,440 | 87,800 |
| 2024/01/10 | 4,300 | 4,470 | 4,300 | 4,425 | 138,300 |
| 2024/01/09 | 4,150 | 4,360 | 4,150 | 4,315 | 104,400 |
| 2024/01/05 | 4,180 | 4,200 | 4,070 | 4,110 | 49,500 |
| 2024/01/04 | 4,165 | 4,165 | 4,085 | 4,150 | 52,300 |
| 2023/12/29 | 4,200 | 4,200 | 4,160 | 4,175 | 21,000 |
| 2023/12/28 | 4,205 | 4,215 | 4,170 | 4,185 | 21,800 |
| 2023/12/27 | 4,200 | 4,250 | 4,200 | 4,240 | 45,000 |
| 2023/12/26 | 4,125 | 4,170 | 4,125 | 4,165 | 33,200 |
| 2023/12/25 | 4,225 | 4,235 | 4,145 | 4,160 | 27,300 |
| 2023/12/22 | 4,170 | 4,240 | 4,170 | 4,200 | 38,100 |
| 2023/12/21 | 4,090 | 4,215 | 4,090 | 4,150 | 118,600 |
| 2023/12/20 | 4,215 | 4,255 | 4,110 | 4,120 | 77,100 |
| 2023/12/19 | 4,170 | 4,170 | 4,070 | 4,150 | 70,000 |
| 2023/12/18 | 4,090 | 4,200 | 4,090 | 4,170 | 63,900 |
| 2023/12/15 | 4,000 | 4,190 | 3,995 | 4,140 | 114,600 |
| 2023/12/14 | 3,995 | 4,045 | 3,985 | 4,000 | 83,800 |
| 2023/12/13 | 3,865 | 3,930 | 3,840 | 3,910 | 62,600 |
| 2023/12/12 | 3,920 | 3,935 | 3,845 | 3,850 | 38,100 |
| 2023/12/11 | 3,850 | 3,920 | 3,850 | 3,895 | 41,000 |
| 2023/12/08 | 3,850 | 3,865 | 3,805 | 3,860 | 97,500 |
| 2023/12/07 | 3,985 | 4,010 | 3,900 | 3,900 | 69,900 |
| 2023/12/06 | 4,005 | 4,095 | 4,005 | 4,065 | 138,500 |
| 2023/12/05 | 4,125 | 4,125 | 4,010 | 4,030 | 101,600 |
| 2023/12/04 | 4,230 | 4,260 | 4,190 | 4,195 | 62,600 |
| 2023/12/01 | 4,390 | 4,390 | 4,300 | 4,345 | 78,500 |
| 2023/11/30 | 4,330 | 4,390 | 4,315 | 4,385 | 46,700 |
| 2023/11/29 | 4,270 | 4,350 | 4,235 | 4,335 | 50,300 |
| 2023/11/28 | 4,285 | 4,285 | 4,235 | 4,245 | 33,800 |
| 2023/11/27 | 4,265 | 4,270 | 4,185 | 4,215 | 28,100 |
| 2023/11/24 | 4,200 | 4,280 | 4,200 | 4,240 | 20,100 |
| 2023/11/22 | 4,180 | 4,265 | 4,160 | 4,190 | 47,600 |
| 2023/11/21 | 4,090 | 4,205 | 4,085 | 4,195 | 62,900 |
| 2023/11/20 | 4,160 | 4,175 | 4,090 | 4,090 | 70,700 |
| 2023/11/17 | 4,215 | 4,235 | 4,145 | 4,150 | 57,100 |
| 2023/11/16 | 4,225 | 4,235 | 4,145 | 4,185 | 74,900 |
| 2023/11/15 | 4,265 | 4,325 | 4,240 | 4,290 | 77,900 |
| 2023/11/14 | 4,215 | 4,235 | 4,140 | 4,210 | 49,000 |
| 2023/11/13 | 4,220 | 4,280 | 4,175 | 4,200 | 43,800 |
| 2023/11/10 | 4,240 | 4,245 | 4,150 | 4,205 | 42,200 |
| 2023/11/09 | 4,100 | 4,200 | 4,100 | 4,195 | 35,600 |
| 2023/11/08 | 4,045 | 4,105 | 4,045 | 4,085 | 44,000 |
| 2023/11/07 | 4,155 | 4,205 | 4,095 | 4,105 | 55,100 |
| 2023/11/06 | 4,090 | 4,180 | 4,020 | 4,155 | 88,100 |
| 2023/11/02 | 3,925 | 4,030 | 3,925 | 4,020 | 72,500 |
| 2023/11/01 | 3,850 | 3,970 | 3,795 | 3,845 | 145,600 |
| 2023/10/31 | 4,030 | 4,060 | 3,925 | 4,055 | 157,800 |
| 2023/10/30 | 3,980 | 4,065 | 3,980 | 4,055 | 361,100 |
| 2023/10/27 | 3,940 | 4,050 | 3,940 | 4,050 | 118,000 |
| 2023/10/26 | 4,010 | 4,015 | 3,865 | 3,875 | 78,100 |
| 2023/10/25 | 4,100 | 4,135 | 3,990 | 4,010 | 82,600 |
| 2023/10/24 | 4,060 | 4,115 | 3,995 | 4,085 | 76,100 |
| 2023/10/23 | 4,040 | 4,090 | 4,040 | 4,045 | 57,500 |
| 2023/10/20 | 4,080 | 4,135 | 4,080 | 4,085 | 41,700 |
| 2023/10/19 | 4,110 | 4,130 | 4,050 | 4,100 | 47,800 |
| 2023/10/18 | 4,205 | 4,220 | 4,160 | 4,210 | 32,400 |
| 2023/10/17 | 4,175 | 4,230 | 4,140 | 4,165 | 52,300 |
| 2023/10/16 | 4,130 | 4,145 | 4,065 | 4,135 | 59,700 |
| 2023/10/13 | 4,190 | 4,240 | 4,165 | 4,185 | 86,700 |
| 2023/10/12 | 4,045 | 4,235 | 4,000 | 4,210 | 95,400 |
| 2023/10/11 | 3,990 | 4,025 | 3,960 | 3,990 | 47,900 |
| 2023/10/10 | 4,030 | 4,085 | 4,020 | 4,030 | 98,600 |
| 2023/10/06 | 4,040 | 4,055 | 3,965 | 3,970 | 55,100 |
| 2023/10/05 | 3,960 | 4,080 | 3,920 | 4,070 | 120,800 |
| 2023/10/04 | 3,835 | 3,890 | 3,820 | 3,860 | 110,000 |
| 2023/10/03 | 3,865 | 3,910 | 3,845 | 3,880 | 87,400 |