日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2003/12/29 2,380 2,380 2,380 2,380 1,100
2003/12/26 2,320 2,380 2,290 2,380 4,300
2003/12/25 2,320 2,350 2,300 2,300 4,700
2003/12/24 2,340 2,340 2,300 2,320 400
2003/12/22 2,350 2,350 2,300 2,300 600
2003/12/19 2,370 2,370 2,340 2,340 2,100
2003/12/18 2,360 2,360 2,340 2,340 1,200
2003/12/16 2,230 2,230 2,230 2,230 400
2003/12/15 2,220 2,220 2,220 2,220 1,800
2003/12/12 2,210 2,220 2,210 2,220 1,500
2003/12/11 2,300 2,300 2,250 2,250 5,500
2003/12/10 2,310 2,310 2,280 2,290 5,200
2003/12/09 2,340 2,390 2,300 2,300 7,000
2003/12/08 2,460 2,460 2,390 2,390 1,000
2003/12/05 2,460 2,500 2,460 2,460 1,400
2003/12/04 2,490 2,500 2,450 2,460 12,800
2003/12/03 2,450 2,450 2,450 2,450 100
2003/12/02 2,500 2,500 2,500 2,500 4,800
2003/12/01 2,500 2,500 2,500 2,500 1,500
2003/11/28 2,500 2,500 2,500 2,500 100
2003/11/27 2,400 2,400 2,400 2,400 3,800
2003/11/26 2,400 2,400 2,380 2,400 2,400
2003/11/25 2,400 2,400 2,400 2,400 1,000
2003/11/21 2,400 2,440 2,400 2,400 9,100
2003/11/20 2,400 2,430 2,400 2,400 1,600
2003/11/19 2,390 2,400 2,390 2,400 3,400
2003/11/18 2,490 2,500 2,490 2,500 2,700
2003/11/17 2,500 2,500 2,500 2,500 1,100
2003/11/14 2,580 2,580 2,500 2,500 2,200
2003/11/13 2,600 2,600 2,600 2,600 4,800
2003/11/12 2,600 2,600 2,600 2,600 3,700
2003/11/11 2,600 2,610 2,600 2,600 1,800
2003/11/10 2,600 2,600 2,600 2,600 1,800
2003/11/07 2,710 2,710 2,690 2,700 3,100
2003/11/06 2,710 2,750 2,700 2,710 9,700
2003/11/05 2,750 2,750 2,560 2,630 10,000
2003/11/04 2,800 2,800 2,760 2,760 5,300
2003/10/31 2,750 2,800 2,710 2,720 11,600
2003/10/30 2,690 2,750 2,690 2,720 11,700
2003/10/29 2,550 2,720 2,550 2,690 11,300
2003/10/28 2,360 2,550 2,360 2,550 12,100
2003/10/27 2,250 2,360 2,250 2,360 7,900
2003/10/24 2,240 2,250 2,240 2,240 2,900
2003/10/23 2,200 2,200 2,190 2,200 2,700
2003/10/22 2,250 2,260 2,200 2,200 6,500
2003/10/21 2,300 2,300 2,230 2,250 3,700
2003/10/20 2,150 2,230 2,150 2,230 53,900
2003/10/17 2,150 2,150 2,150 2,150 1,700
2003/10/16 2,050 2,190 2,050 2,190 1,700
2003/10/15 2,120 2,150 2,120 2,120 9,000
2003/10/14 2,130 2,130 2,120 2,120 700
2003/10/10 2,070 2,110 2,070 2,110 1,700
2003/10/09 2,100 2,100 2,050 2,070 2,100
2003/10/08 2,090 2,110 2,080 2,100 4,200
2003/10/07 2,070 2,110 2,070 2,110 4,700
2003/10/06 2,010 2,050 2,010 2,050 9,400
2003/10/03 2,030 2,030 2,010 2,010 700
2003/10/02 2,030 2,050 2,030 2,050 9,500
2003/09/30 1,980 2,010 1,980 2,010 5,000
2003/09/29 2,020 2,020 1,980 1,980 2,300
2003/09/26 2,050 2,060 2,050 2,060 3,200
2003/09/25 2,050 2,050 2,050 2,050 8,400
2003/09/24 2,060 2,070 2,000 2,060 11,400
2003/09/22 2,070 2,080 2,030 2,060 7,300
2003/09/19 2,030 2,080 2,030 2,080 14,700
2003/09/18 2,030 2,030 2,000 2,030 3,700
2003/09/17 2,050 2,060 2,030 2,040 9,700
2003/09/16 2,060 2,070 2,050 2,070 14,500
2003/09/12 2,050 2,060 2,050 2,060 2,200
2003/09/11 2,080 2,080 2,060 2,060 2,900
2003/09/10 2,100 2,100 2,080 2,080 800
2003/09/09 2,100 2,150 2,100 2,150 1,200
2003/09/08 2,080 2,150 2,080 2,150 3,500
2003/09/05 2,000 2,080 2,000 2,080 6,000
2003/09/04 2,000 2,020 2,000 2,000 10,000
2003/09/03 2,050 2,070 2,030 2,070 14,400
2003/09/02 2,000 2,050 2,000 2,050 3,800
2003/09/01 2,000 2,050 1,980 2,050 6,400
2003/08/29 1,950 2,000 1,950 2,000 8,300
2003/08/28 1,940 1,950 1,930 1,950 13,500
2003/08/27 1,900 1,940 1,900 1,940 6,800
2003/08/26 1,880 1,930 1,880 1,930 5,200
2003/08/25 1,860 1,880 1,860 1,860 14,400
2003/08/22 1,850 1,870 1,850 1,860 4,000
2003/08/21 1,790 1,860 1,790 1,840 6,500
2003/08/20 1,730 1,800 1,710 1,800 11,600
2003/08/19 1,740 1,740 1,730 1,730 11,000
2003/08/18 1,760 1,800 1,730 1,730 11,600
2003/08/15 1,710 1,730 1,710 1,730 8,700
2003/08/14 1,710 1,720 1,690 1,700 7,100
2003/08/13 1,760 1,760 1,700 1,700 9,700
2003/08/12 1,760 1,760 1,740 1,740 5,700
2003/08/11 1,800 1,800 1,780 1,780 2,200
2003/08/08 1,790 1,810 1,790 1,800 8,600
2003/08/07 1,830 1,830 1,810 1,830 3,900
2003/08/06 1,830 1,870 1,830 1,830 2,400
2003/08/05 1,840 1,890 1,830 1,880 2,000
2003/08/04 1,880 1,890 1,880 1,890 1,500
2003/08/01 1,850 1,880 1,840 1,840 5,400
2003/07/31 1,880 1,890 1,880 1,880 5,600
2003/07/30 1,850 1,880 1,850 1,880 6,600
2003/07/29 1,850 1,870 1,850 1,850 13,100
2003/07/28 1,900 1,900 1,850 1,850 4,100
2003/07/25 1,950 1,950 1,950 1,950 1,200
2003/07/24 1,900 1,950 1,900 1,950 7,100
2003/07/23 1,870 1,870 1,870 1,870 12,800
2003/07/22 1,890 1,890 1,870 1,870 2,500
2003/07/18 1,900 1,910 1,880 1,910 2,300
2003/07/16 1,950 1,950 1,940 1,950 300
2003/07/15 1,940 1,950 1,930 1,950 17,700
2003/07/14 1,930 1,930 1,930 1,930 100
2003/07/11 1,850 1,900 1,850 1,900 1,200
2003/07/10 1,900 1,900 1,810 1,810 6,900
2003/07/09 1,850 1,900 1,830 1,900 9,000
2003/07/08 1,900 1,930 1,860 1,900 5,600
2003/07/07 1,900 1,900 1,900 1,900 3,700
2003/07/04 1,840 1,860 1,840 1,860 5,800
2003/07/03 1,900 1,940 1,860 1,940 1,000
2003/07/02 1,940 1,940 1,900 1,900 300
2003/07/01 1,940 1,950 1,910 1,950 5,000
2003/06/30 1,940 1,950 1,860 1,950 15,600
2003/06/27 1,890 1,900 1,830 1,900 5,900
2003/06/26 1,830 1,830 1,830 1,830 9,300
2003/06/25 1,800 1,830 1,780 1,810 13,100
2003/06/24 1,800 1,800 1,780 1,780 5,800
2003/06/23 1,900 1,900 1,850 1,850 300
2003/06/18 1,900 1,900 1,900 1,900 1,000
2003/06/17 1,830 1,830 1,820 1,830 11,900
2003/06/16 1,850 1,850 1,830 1,830 5,300
2003/06/13 1,930 1,930 1,900 1,900 300
2003/06/12 1,860 1,930 1,860 1,930 6,300
2003/06/11 1,860 1,890 1,850 1,890 6,800
2003/06/10 1,900 1,920 1,900 1,900 10,000
2003/06/09 1,900 1,900 1,860 1,900 7,200
2003/06/06 1,860 1,860 1,860 1,860 100
2003/06/05 1,910 1,910 1,910 1,910 4,000
2003/06/04 1,860 1,900 1,850 1,900 1,300
2003/06/03 1,860 1,860 1,840 1,860 600
2003/06/02 1,910 1,910 1,850 1,900 3,300
2003/05/30 1,850 1,910 1,840 1,910 11,100
2003/05/29 1,850 1,850 1,850 1,850 500
2003/05/28 1,850 1,850 1,850 1,850 300
2003/05/27 1,880 1,880 1,880 1,880 1,000
2003/05/26 1,830 1,880 1,830 1,880 10,000
2003/05/23 1,700 1,810 1,700 1,810 15,100
2003/05/21 1,700 1,700 1,700 1,700 100
2003/05/20 1,700 1,700 1,700 1,700 500
2003/05/19 1,700 1,700 1,700 1,700 1,200
2003/05/16 1,670 1,700 1,670 1,700 2,600
2003/05/15 1,640 1,660 1,640 1,660 1,300
2003/05/14 1,670 1,670 1,620 1,620 5,700
2003/05/12 1,680 1,700 1,680 1,680 1,700
2003/05/09 1,680 1,680 1,680 1,680 500
2003/05/08 1,640 1,650 1,600 1,650 4,700
2003/05/07 1,760 1,760 1,700 1,700 1,500
2003/05/06 1,760 1,760 1,760 1,760 100
2003/05/02 1,760 1,760 1,760 1,760 2,500
2003/05/01 1,760 1,790 1,760 1,760 2,700
2003/04/30 1,720 1,760 1,720 1,760 1,800
2003/04/28 1,670 1,690 1,670 1,670 900
2003/04/25 1,660 1,670 1,660 1,670 200
2003/04/24 1,660 1,660 1,660 1,660 1,200
2003/04/22 1,640 1,730 1,640 1,730 1,300
2003/04/21 1,640 1,640 1,640 1,640 400
2003/04/18 1,650 1,650 1,630 1,630 1,400
2003/04/17 1,650 1,650 1,650 1,650 200
2003/04/16 1,690 1,690 1,620 1,690 1,800
2003/04/15 1,780 1,780 1,720 1,720 2,400
2003/04/11 1,720 1,780 1,710 1,780 300
2003/04/09 1,880 1,880 1,880 1,880 600
2003/04/07 1,890 1,890 1,890 1,890 3,000
2003/04/02 1,890 1,890 1,890 1,890 2,000
2003/04/01 1,870 1,890 1,870 1,890 2,000
2003/03/27 1,810 1,810 1,810 1,810 8,200
2003/03/26 1,840 1,850 1,810 1,810 9,500
2003/03/25 1,830 1,870 1,820 1,830 1,800
2003/03/24 1,810 1,830 1,810 1,810 2,200
2003/03/20 1,860 1,860 1,860 1,860 300
2003/03/19 1,840 1,870 1,840 1,870 2,800
2003/03/18 1,840 1,840 1,840 1,840 500
2003/03/17 1,830 1,830 1,800 1,810 8,400
2003/03/14 1,840 1,840 1,820 1,820 6,100
2003/03/13 1,810 1,820 1,810 1,820 3,200
2003/03/12 1,700 1,820 1,700 1,810 13,900
2003/03/11 1,700 1,750 1,650 1,750 6,900
2003/03/10 1,700 1,700 1,700 1,700 300
2003/03/07 1,750 1,750 1,700 1,700 11,100
2003/03/06 1,760 1,760 1,760 1,760 7,200
2003/03/05 1,750 1,800 1,750 1,790 15,100
2003/03/04 1,750 1,750 1,740 1,750 2,000
2003/02/27 1,800 1,800 1,780 1,780 4,600
2003/02/26 1,800 1,800 1,790 1,800 11,800
2003/02/25 1,780 1,800 1,780 1,800 200
2003/02/24 1,800 1,800 1,780 1,780 700
2003/02/21 1,800 1,800 1,800 1,800 1,000
2003/02/20 1,800 1,800 1,800 1,800 1,600
2003/02/19 1,790 1,830 1,780 1,800 22,100
2003/02/18 1,770 1,770 1,760 1,760 3,800
2003/02/17 1,750 1,770 1,750 1,770 10,200
2003/02/14 1,720 1,750 1,720 1,730 19,500
2003/02/13 1,690 1,720 1,690 1,720 16,700
2003/02/12 1,690 1,700 1,690 1,700 5,900
2003/02/10 1,670 1,670 1,670 1,670 100
2003/02/07 1,690 1,690 1,650 1,690 2,100
2003/02/06 1,690 1,690 1,690 1,690 1,200
2003/02/05 1,700 1,700 1,690 1,690 300
2003/02/04 1,700 1,700 1,700 1,700 1,700
2003/02/03 1,700 1,700 1,700 1,700 3,100
2003/01/31 1,700 1,730 1,700 1,730 2,600
2003/01/30 1,710 1,710 1,700 1,700 1,700
2003/01/29 1,700 1,710 1,700 1,710 1,700
2003/01/28 1,720 1,730 1,710 1,720 4,100
2003/01/27 1,700 1,710 1,700 1,710 3,400
2003/01/24 1,730 1,750 1,730 1,730 2,300
2003/01/23 1,710 1,730 1,710 1,730 800
2003/01/22 1,750 1,750 1,730 1,730 2,400
2003/01/21 1,730 1,730 1,730 1,730 1,000
2003/01/20 1,780 1,780 1,750 1,750 5,200
2003/01/17 1,830 1,830 1,800 1,800 2,000
2003/01/16 1,840 1,850 1,840 1,840 3,600
2003/01/15 1,800 1,850 1,800 1,850 12,000
2003/01/14 1,800 1,800 1,790 1,800 1,400
2003/01/10 1,700 1,800 1,670 1,800 3,700
2003/01/09 1,760 1,850 1,750 1,850 17,400
2003/01/08 1,700 1,780 1,700 1,760 21,000
2003/01/07 1,700 1,700 1,700 1,700 9,000
2003/01/06 1,700 1,700 1,700 1,700 1,500

このページの先頭へ