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 |
|---|---|---|---|---|---|
| 2001/12/26 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2001/12/25 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2001/12/21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001/12/20 | 960 | 1,000 | 950 | 1,000 | 3,000 |
| 2001/12/19 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001/12/18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001/12/17 | 960 | 1,000 | 960 | 1,000 | 3,000 |
| 2001/12/14 | 1,000 | 1,010 | 1,000 | 1,010 | 8,000 |
| 2001/12/13 | 1,060 | 1,060 | 1,010 | 1,010 | 4,000 |
| 2001/12/12 | 1,100 | 1,100 | 1,060 | 1,070 | 4,000 |
| 2001/12/11 | 1,160 | 1,160 | 1,100 | 1,100 | 4,000 |
| 2001/12/10 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 2001/12/07 | 1,110 | 1,150 | 1,100 | 1,150 | 9,000 |
| 2001/12/06 | 1,210 | 1,210 | 1,060 | 1,100 | 8,000 |
| 2001/12/05 | 1,240 | 1,240 | 1,220 | 1,220 | 2,000 |
| 2001/12/04 | 1,290 | 1,290 | 1,250 | 1,250 | 4,000 |
| 2001/12/03 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 |
| 2001/11/30 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 |
| 2001/11/29 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 2001/11/28 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 |
| 2001/11/27 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 2001/11/21 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2001/11/20 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2001/11/19 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 2001/11/16 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 2001/11/14 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 2001/11/13 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 2001/11/12 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 2001/11/08 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2001/11/06 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2001/11/02 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2001/11/01 | 1,450 | 1,450 | 1,450 | 1,450 | 10,000 |
| 2001/10/31 | 1,450 | 1,500 | 1,450 | 1,450 | 8,000 |
| 2001/10/30 | 1,490 | 1,500 | 1,490 | 1,500 | 3,000 |
| 2001/10/29 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 |
| 2001/10/26 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 |
| 2001/10/25 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 |
| 2001/10/24 | 1,440 | 1,480 | 1,440 | 1,480 | 5,000 |
| 2001/10/23 | 1,420 | 1,460 | 1,420 | 1,440 | 7,000 |
| 2001/10/19 | 1,400 | 1,420 | 1,380 | 1,420 | 9,000 |
| 2001/10/18 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2001/10/17 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 2001/10/16 | 1,400 | 1,400 | 1,390 | 1,390 | 3,000 |
| 2001/10/15 | 1,390 | 1,410 | 1,390 | 1,410 | 3,000 |
| 2001/10/12 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 2001/10/11 | 1,340 | 1,340 | 1,330 | 1,330 | 2,000 |
| 2001/10/10 | 1,300 | 1,300 | 1,290 | 1,290 | 2,000 |
| 2001/10/09 | 1,250 | 1,260 | 1,250 | 1,250 | 7,000 |
| 2001/10/05 | 1,230 | 1,290 | 1,230 | 1,250 | 5,000 |
| 2001/10/04 | 1,210 | 1,210 | 1,200 | 1,200 | 2,000 |
| 2001/10/03 | 1,210 | 1,210 | 1,200 | 1,200 | 5,000 |
| 2001/10/02 | 1,290 | 1,290 | 1,290 | 1,290 | 9,000 |
| 2001/09/28 | 1,350 | 1,350 | 1,300 | 1,300 | 3,000 |
| 2001/09/27 | 1,400 | 1,400 | 1,390 | 1,390 | 9,000 |
| 2001/09/26 | 1,360 | 1,390 | 1,360 | 1,390 | 3,000 |
| 2001/09/25 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 2001/09/21 | 1,300 | 1,350 | 1,300 | 1,300 | 6,000 |
| 2001/09/20 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 |
| 2001/09/19 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 |
| 2001/09/18 | 1,300 | 1,300 | 1,300 | 1,300 | 8,000 |
| 2001/09/14 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 |
| 2001/09/13 | 1,350 | 1,350 | 1,310 | 1,310 | 5,000 |
| 2001/09/12 | 1,450 | 1,450 | 1,350 | 1,350 | 8,000 |
| 2001/09/10 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 |
| 2001/09/07 | 1,500 | 1,500 | 1,470 | 1,470 | 4,000 |
| 2001/09/06 | 1,480 | 1,500 | 1,470 | 1,470 | 13,000 |
| 2001/09/05 | 1,500 | 1,500 | 1,470 | 1,500 | 7,000 |
| 2001/09/04 | 1,480 | 1,480 | 1,450 | 1,450 | 19,000 |
| 2001/09/03 | 1,490 | 1,500 | 1,490 | 1,490 | 4,000 |
| 2001/08/31 | 1,480 | 1,500 | 1,480 | 1,480 | 6,000 |
| 2001/08/30 | 1,460 | 1,500 | 1,460 | 1,500 | 7,000 |
| 2001/08/29 | 1,500 | 1,500 | 1,480 | 1,480 | 6,000 |
| 2001/08/28 | 1,490 | 1,500 | 1,490 | 1,500 | 5,000 |
| 2001/08/27 | 1,500 | 1,500 | 1,490 | 1,490 | 8,000 |
| 2001/08/24 | 1,490 | 1,540 | 1,490 | 1,500 | 5,000 |
| 2001/08/23 | 1,480 | 1,480 | 1,480 | 1,480 | 6,000 |
| 2001/08/22 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 2001/08/21 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 |
| 2001/08/20 | 1,470 | 1,480 | 1,470 | 1,480 | 3,000 |
| 2001/08/17 | 1,480 | 1,500 | 1,480 | 1,480 | 5,000 |
| 2001/08/16 | 1,460 | 1,480 | 1,460 | 1,480 | 3,000 |
| 2001/08/15 | 1,460 | 1,500 | 1,460 | 1,500 | 11,000 |
| 2001/08/14 | 1,500 | 1,500 | 1,460 | 1,460 | 6,000 |
| 2001/08/13 | 1,470 | 1,470 | 1,450 | 1,450 | 3,000 |
| 2001/08/09 | 1,500 | 1,530 | 1,500 | 1,520 | 17,000 |
| 2001/08/08 | 1,500 | 1,550 | 1,480 | 1,550 | 8,000 |
| 2001/08/07 | 1,500 | 1,530 | 1,500 | 1,510 | 6,000 |
| 2001/08/06 | 1,500 | 1,540 | 1,500 | 1,540 | 5,000 |
| 2001/08/03 | 1,500 | 1,510 | 1,480 | 1,510 | 8,000 |
| 2001/08/02 | 1,500 | 1,520 | 1,460 | 1,510 | 17,000 |
| 2001/08/01 | 1,400 | 1,500 | 1,400 | 1,500 | 13,000 |
| 2001/07/31 | 1,350 | 1,370 | 1,350 | 1,360 | 7,000 |
| 2001/07/30 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 2001/07/27 | 1,350 | 1,380 | 1,350 | 1,380 | 5,000 |
| 2001/07/26 | 1,330 | 1,360 | 1,330 | 1,350 | 5,000 |
| 2001/07/25 | 1,320 | 1,340 | 1,320 | 1,330 | 3,000 |
| 2001/07/24 | 1,340 | 1,340 | 1,310 | 1,320 | 6,000 |
| 2001/07/23 | 1,300 | 1,340 | 1,300 | 1,340 | 4,000 |
| 2001/07/19 | 1,350 | 1,350 | 1,320 | 1,350 | 4,000 |
| 2001/07/18 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 2001/07/17 | 1,420 | 1,420 | 1,400 | 1,400 | 15,000 |
| 2001/07/16 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 2001/07/13 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 2001/07/12 | 1,480 | 1,480 | 1,420 | 1,460 | 5,000 |
| 2001/07/11 | 1,500 | 1,500 | 1,470 | 1,480 | 18,000 |
| 2001/07/10 | 1,500 | 1,500 | 1,500 | 1,500 | 7,000 |
| 2001/07/09 | 1,570 | 1,570 | 1,510 | 1,510 | 3,000 |
| 2001/07/06 | 1,550 | 1,600 | 1,510 | 1,600 | 18,000 |
| 2001/07/05 | 1,540 | 1,540 | 1,540 | 1,540 | 3,000 |
| 2001/07/04 | 1,490 | 1,540 | 1,490 | 1,540 | 10,000 |
| 2001/07/03 | 1,520 | 1,520 | 1,480 | 1,500 | 17,000 |
| 2001/06/29 | 1,610 | 1,610 | 1,570 | 1,570 | 11,000 |
| 2001/06/28 | 1,600 | 1,600 | 1,590 | 1,590 | 14,000 |
| 2001/06/27 | 1,530 | 1,620 | 1,510 | 1,620 | 8,000 |
| 2001/06/26 | 1,600 | 1,600 | 1,540 | 1,600 | 21,000 |
| 2001/06/25 | 1,500 | 1,590 | 1,500 | 1,580 | 15,000 |
| 2001/06/22 | 1,380 | 1,490 | 1,350 | 1,490 | 17,000 |
| 2001/06/21 | 1,320 | 1,370 | 1,320 | 1,350 | 6,000 |
| 2001/06/20 | 1,310 | 1,350 | 1,280 | 1,320 | 27,000 |
| 2001/06/19 | 1,400 | 1,400 | 1,350 | 1,350 | 18,000 |
| 2001/06/18 | 1,470 | 1,500 | 1,400 | 1,400 | 28,000 |
| 2001/06/15 | 1,500 | 1,500 | 1,430 | 1,470 | 27,000 |
| 2001/06/14 | 1,590 | 1,590 | 1,500 | 1,510 | 22,000 |
| 2001/06/13 | 1,550 | 1,580 | 1,510 | 1,570 | 12,000 |
| 2001/06/12 | 1,530 | 1,550 | 1,500 | 1,550 | 30,000 |
| 2001/06/11 | 1,560 | 1,570 | 1,550 | 1,550 | 9,000 |
| 2001/06/08 | 1,600 | 1,600 | 1,560 | 1,560 | 10,000 |
| 2001/06/07 | 1,580 | 1,630 | 1,580 | 1,630 | 17,000 |
| 2001/06/06 | 1,630 | 1,630 | 1,560 | 1,570 | 30,000 |
| 2001/06/05 | 1,690 | 1,690 | 1,570 | 1,600 | 30,000 |
| 2001/06/04 | 1,610 | 1,750 | 1,580 | 1,700 | 157,000 |
| 2001/06/01 | 1,550 | 1,620 | 1,500 | 1,550 | 247,000 |
| 2001/05/31 | 1,500 | 1,500 | 1,500 | 1,500 | 25,000 |
| 2001/05/30 | 1,800 | 1,800 | 1,800 | 1,800 | 185,000 |