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
2004/12/30 2,900 2,970 2,900 2,970 900
2004/12/29 2,860 2,870 2,860 2,870 1,500
2004/12/28 2,855 2,860 2,855 2,860 1,400
2004/12/27 2,850 2,850 2,850 2,850 1,500
2004/12/24 2,810 2,850 2,810 2,850 400
2004/12/22 2,805 2,805 2,805 2,805 200
2004/12/21 2,805 2,805 2,805 2,805 700
2004/12/20 2,800 2,800 2,800 2,800 1,200
2004/12/17 2,800 2,800 2,800 2,800 800
2004/12/16 2,800 2,800 2,800 2,800 400
2004/12/15 2,960 2,960 2,760 2,800 1,500
2004/12/14 2,950 2,960 2,950 2,960 900
2004/12/13 2,960 2,960 2,950 2,960 1,900
2004/12/10 2,960 2,960 2,960 2,960 2,300
2004/12/09 2,940 2,990 2,900 2,960 1,500
2004/12/08 2,950 2,950 2,950 2,950 200
2004/12/07 2,820 2,850 2,820 2,850 1,900
2004/12/06 2,920 2,920 2,830 2,850 1,700
2004/12/03 2,950 2,950 2,920 2,920 300
2004/12/02 2,980 3,000 2,970 2,970 4,300
2004/12/01 2,870 2,910 2,870 2,910 2,600
2004/11/30 2,850 2,870 2,850 2,870 1,800
2004/11/29 2,850 2,850 2,830 2,830 900
2004/11/26 2,770 2,850 2,770 2,850 5,200
2004/11/25 2,770 2,770 2,770 2,770 100
2004/11/22 2,670 2,670 2,620 2,650 600
2004/11/17 2,810 2,810 2,810 2,810 200
2004/11/16 2,810 2,810 2,800 2,800 7,300
2004/11/15 2,800 2,830 2,800 2,810 5,700
2004/11/12 2,700 2,720 2,700 2,700 5,400
2004/11/11 2,700 2,700 2,700 2,700 100
2004/11/10 2,700 2,740 2,700 2,700 2,100
2004/11/08 2,700 2,700 2,700 2,700 1,000
2004/11/04 2,610 2,650 2,610 2,650 500
2004/11/02 2,610 2,610 2,610 2,610 100
2004/11/01 2,680 2,680 2,680 2,680 400
2004/10/29 2,700 2,700 2,690 2,700 4,300
2004/10/28 2,700 2,700 2,700 2,700 4,900
2004/10/27 2,750 2,750 2,650 2,650 2,600
2004/10/26 2,750 2,750 2,750 2,750 400
2004/10/25 2,700 2,700 2,700 2,700 200
2004/10/22 2,670 2,670 2,670 2,670 500
2004/10/21 2,750 2,800 2,750 2,790 5,100
2004/10/18 2,700 2,700 2,700 2,700 100
2004/10/15 2,800 2,800 2,800 2,800 1,100
2004/10/13 2,800 2,800 2,800 2,800 4,400
2004/10/12 2,800 2,800 2,760 2,800 3,900
2004/10/08 2,750 2,750 2,750 2,750 600
2004/10/06 2,800 2,830 2,790 2,830 900
2004/10/04 2,800 2,850 2,700 2,700 3,200
2004/10/01 2,800 2,850 2,800 2,850 5,800
2004/09/30 2,720 2,800 2,720 2,800 800
2004/09/28 2,800 2,800 2,770 2,800 1,700
2004/09/27 2,780 2,800 2,780 2,800 2,000
2004/09/24 2,640 2,640 2,640 2,640 100
2004/09/22 2,750 2,750 2,600 2,600 500
2004/09/21 2,790 2,790 2,750 2,750 300
2004/09/17 2,690 2,780 2,690 2,780 3,000
2004/09/15 2,760 2,760 2,680 2,730 5,100
2004/09/14 2,800 2,800 2,740 2,760 3,000
2004/09/13 2,800 2,820 2,790 2,810 1,400
2004/09/10 2,800 2,800 2,800 2,800 2,300
2004/09/09 2,840 2,850 2,840 2,850 2,100
2004/09/08 2,890 2,890 2,850 2,850 4,600
2004/09/07 2,850 2,890 2,850 2,890 3,600
2004/09/06 2,880 2,880 2,800 2,850 5,100
2004/09/03 2,800 2,900 2,750 2,880 5,300
2004/09/02 2,780 2,800 2,780 2,800 4,700
2004/09/01 2,630 2,750 2,630 2,750 4,200
2004/08/31 2,600 2,750 2,600 2,750 6,800
2004/08/30 2,650 2,690 2,600 2,600 10,900
2004/08/27 2,620 2,670 2,610 2,650 10,200
2004/08/26 2,550 2,590 2,550 2,560 13,000
2004/08/25 2,550 2,550 2,540 2,550 6,900
2004/08/24 2,490 2,520 2,490 2,500 6,000
2004/08/23 2,420 2,480 2,420 2,450 9,100
2004/08/20 2,430 2,440 2,370 2,400 18,300
2004/08/19 2,450 2,500 2,380 2,420 13,400
2004/08/18 2,310 2,310 2,300 2,300 1,900
2004/08/17 2,340 2,350 2,340 2,350 1,400
2004/08/16 2,380 2,400 2,340 2,340 4,100
2004/08/13 2,400 2,400 2,380 2,380 400
2004/08/12 2,400 2,400 2,390 2,400 7,700
2004/08/11 2,400 2,440 2,400 2,420 9,000
2004/08/10 2,400 2,420 2,400 2,400 7,000
2004/08/09 2,350 2,420 2,350 2,400 14,500
2004/08/06 2,340 2,350 2,300 2,350 4,000
2004/08/05 2,380 2,400 2,300 2,380 7,100
2004/08/04 2,330 2,330 2,300 2,300 1,300
2004/08/03 2,400 2,400 2,400 2,400 400
2004/08/02 2,550 2,550 2,520 2,520 200
2004/07/30 2,480 2,550 2,480 2,550 2,000
2004/07/29 2,450 2,500 2,450 2,500 1,100
2004/07/28 2,400 2,420 2,400 2,420 500
2004/07/27 2,410 2,530 2,370 2,370 2,400
2004/07/26 2,380 2,380 2,380 2,380 400
2004/07/23 2,400 2,400 2,380 2,380 1,500
2004/07/22 2,400 2,400 2,400 2,400 1,000
2004/07/21 2,410 2,410 2,400 2,400 1,000
2004/07/20 2,400 2,400 2,380 2,380 2,100
2004/07/16 2,340 2,340 2,300 2,340 2,500
2004/07/15 2,350 2,350 2,300 2,340 3,700
2004/07/14 2,440 2,450 2,340 2,340 5,200
2004/07/13 2,450 2,450 2,440 2,440 6,000
2004/07/12 2,460 2,460 2,450 2,450 400
2004/07/09 2,460 2,460 2,440 2,450 2,400
2004/07/08 2,460 2,460 2,450 2,450 1,300
2004/07/07 2,470 2,500 2,460 2,460 12,300
2004/07/06 2,500 2,540 2,470 2,480 8,800
2004/07/05 2,490 2,500 2,490 2,500 200
2004/07/02 2,500 2,510 2,480 2,480 4,200
2004/07/01 2,500 2,550 2,500 2,530 12,800
2004/06/30 2,510 2,550 2,500 2,500 10,000
2004/06/29 2,600 2,600 2,500 2,500 2,300
2004/06/28 2,610 2,630 2,610 2,610 500
2004/06/25 2,650 2,650 2,630 2,630 1,700
2004/06/24 2,640 2,640 2,640 2,640 200
2004/06/23 2,650 2,700 2,650 2,700 3,300
2004/06/22 2,700 2,700 2,680 2,700 500
2004/06/21 2,710 2,710 2,700 2,700 200
2004/06/18 2,720 2,720 2,720 2,720 100
2004/06/17 2,700 2,700 2,700 2,700 1,100
2004/06/16 2,700 2,700 2,700 2,700 3,500
2004/06/15 2,750 2,750 2,700 2,700 2,600
2004/06/11 2,630 2,630 2,630 2,630 2,000
2004/06/10 2,700 2,700 2,610 2,610 4,200
2004/06/09 2,750 2,750 2,700 2,700 18,900
2004/06/08 2,750 2,800 2,730 2,750 40,100
2004/06/07 2,700 2,750 2,700 2,750 6,100
2004/06/04 2,600 2,680 2,600 2,680 2,500
2004/06/03 2,610 2,610 2,580 2,600 3,200
2004/06/02 2,590 2,600 2,550 2,570 25,300
2004/05/31 2,570 2,570 2,550 2,570 2,200
2004/05/27 2,610 2,700 2,600 2,700 3,600
2004/05/26 2,600 2,610 2,600 2,610 700
2004/05/25 2,600 2,600 2,550 2,550 1,400
2004/05/24 2,650 2,650 2,600 2,600 1,200
2004/05/21 2,590 2,590 2,590 2,590 1,400
2004/05/19 2,600 2,600 2,600 2,600 5,900
2004/05/18 2,600 2,600 2,600 2,600 2,000
2004/05/17 2,650 2,650 2,650 2,650 1,000
2004/05/14 2,650 2,650 2,650 2,650 200
2004/05/12 2,650 2,650 2,650 2,650 4,700
2004/05/11 2,680 2,700 2,680 2,700 2,700
2004/05/10 2,700 2,700 2,690 2,690 1,900
2004/05/07 2,700 2,700 2,700 2,700 4,300
2004/05/06 2,680 2,700 2,660 2,700 2,300
2004/04/30 2,600 2,600 2,600 2,600 1,400
2004/04/28 2,600 2,600 2,600 2,600 1,800
2004/04/27 2,700 2,700 2,580 2,600 4,500
2004/04/26 2,610 2,610 2,610 2,610 300
2004/04/23 2,600 2,600 2,600 2,600 6,000
2004/04/22 2,600 2,600 2,600 2,600 1,200
2004/04/21 2,620 2,620 2,610 2,610 500
2004/04/19 2,700 2,700 2,700 2,700 300
2004/04/16 2,700 2,700 2,700 2,700 100
2004/04/15 2,700 2,700 2,700 2,700 6,100
2004/04/14 2,780 2,780 2,700 2,700 2,300
2004/04/13 2,750 2,770 2,680 2,680 1,400
2004/04/12 2,710 2,800 2,670 2,670 7,000
2004/04/09 2,650 2,770 2,600 2,700 9,300
2004/04/08 2,660 2,660 2,660 2,660 500
2004/04/07 2,650 2,700 2,650 2,660 2,600
2004/04/06 2,750 2,750 2,650 2,660 500
2004/04/05 2,650 2,750 2,650 2,650 3,800
2004/04/02 2,650 2,650 2,600 2,600 5,300
2004/04/01 2,660 2,660 2,650 2,660 3,500
2004/03/31 2,540 2,650 2,540 2,650 6,600
2004/03/30 2,530 2,530 2,500 2,500 400
2004/03/29 2,610 2,620 2,520 2,520 1,800
2004/03/26 2,640 2,640 2,600 2,600 700
2004/03/25 2,710 2,710 2,680 2,680 2,000
2004/03/24 2,770 2,770 2,700 2,700 1,800
2004/03/23 2,760 2,760 2,750 2,760 400
2004/03/22 2,710 2,800 2,710 2,800 2,800
2004/03/19 2,650 2,650 2,650 2,650 1,100
2004/03/18 2,650 2,750 2,650 2,700 5,600
2004/03/17 2,650 2,650 2,650 2,650 800
2004/03/16 2,600 2,600 2,580 2,580 2,100
2004/03/15 2,600 2,610 2,600 2,600 2,100
2004/03/12 2,590 2,600 2,590 2,600 500
2004/03/11 2,580 2,580 2,560 2,580 900
2004/03/09 2,530 2,530 2,530 2,530 900
2004/03/08 2,480 2,530 2,450 2,530 600
2004/03/05 2,400 2,480 2,400 2,480 500
2004/03/04 2,590 2,600 2,400 2,400 3,200
2004/03/03 2,450 2,520 2,440 2,520 1,500
2004/03/02 2,430 2,500 2,400 2,480 14,500
2004/03/01 2,420 2,420 2,420 2,420 1,800
2004/02/27 2,450 2,450 2,410 2,410 1,300
2004/02/26 2,450 2,450 2,450 2,450 4,500
2004/02/25 2,400 2,410 2,400 2,410 600
2004/02/24 2,380 2,400 2,360 2,380 5,600
2004/02/23 2,370 2,420 2,370 2,420 400
2004/02/20 2,440 2,440 2,360 2,360 1,700
2004/02/19 2,340 2,350 2,340 2,350 4,200
2004/02/18 2,350 2,370 2,350 2,350 11,100
2004/02/17 2,370 2,400 2,350 2,370 3,800
2004/02/16 2,400 2,400 2,400 2,400 2,300
2004/02/13 2,400 2,400 2,400 2,400 1,100
2004/02/12 2,550 2,550 2,520 2,520 2,100
2004/02/10 2,520 2,520 2,520 2,520 900
2004/02/09 2,500 2,500 2,500 2,500 3,800
2004/02/06 2,500 2,500 2,500 2,500 2,900
2004/02/05 2,500 2,540 2,500 2,500 1,400
2004/02/04 2,420 2,460 2,420 2,420 6,000
2004/02/03 2,420 2,420 2,410 2,420 5,800
2004/02/02 2,400 2,400 2,400 2,400 200
2004/01/30 2,600 2,600 2,400 2,400 3,700
2004/01/29 2,400 2,400 2,400 2,400 100
2004/01/28 2,450 2,450 2,450 2,450 100
2004/01/27 2,500 2,500 2,500 2,500 200
2004/01/26 2,500 2,500 2,500 2,500 600
2004/01/23 2,500 2,500 2,500 2,500 1,000
2004/01/22 2,450 2,500 2,450 2,500 5,300
2004/01/21 2,470 2,470 2,470 2,470 600
2004/01/20 2,480 2,480 2,480 2,480 200
2004/01/19 2,500 2,500 2,410 2,410 1,300
2004/01/16 2,510 2,510 2,400 2,400 2,200
2004/01/15 2,510 2,510 2,500 2,500 4,300
2004/01/14 2,350 2,500 2,350 2,500 1,100
2004/01/13 2,350 2,350 2,350 2,350 2,300
2004/01/09 2,350 2,350 2,350 2,350 3,700
2004/01/08 2,300 2,300 2,300 2,300 900
2004/01/07 2,310 2,310 2,300 2,300 900
2004/01/06 2,310 2,360 2,300 2,300 3,200

このページの先頭へ