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
2008/12/30 1,088 1,088 1,046 1,046 3,700
2008/12/29 1,090 1,100 1,045 1,090 6,800
2008/12/26 1,136 1,156 1,097 1,097 1,200
2008/12/25 1,096 1,099 1,096 1,097 3,900
2008/12/24 1,100 1,110 1,096 1,096 1,200
2008/12/22 1,096 1,101 1,095 1,100 2,400
2008/12/19 1,099 1,100 1,096 1,096 2,900
2008/12/18 1,098 1,099 1,098 1,099 700
2008/12/17 1,097 1,100 1,096 1,096 2,600
2008/12/16 1,100 1,101 1,092 1,092 4,100
2008/12/15 1,100 1,135 1,098 1,100 6,800
2008/12/12 1,100 1,100 1,097 1,098 800
2008/12/11 1,100 1,100 1,098 1,100 4,700
2008/12/10 1,091 1,101 1,091 1,100 1,400
2008/12/09 1,108 1,108 1,090 1,090 1,200
2008/12/08 1,130 1,131 1,110 1,128 700
2008/12/05 1,131 1,131 1,128 1,130 1,200
2008/12/04 1,142 1,142 1,142 1,142 600
2008/12/03 1,140 1,141 1,140 1,141 700
2008/12/02 1,163 1,163 1,140 1,140 1,300
2008/12/01 1,195 1,195 1,159 1,195 1,600
2008/11/28 1,130 1,159 1,130 1,159 600
2008/11/26 1,075 1,099 1,075 1,084 1,100
2008/11/25 1,189 1,189 1,055 1,075 2,600
2008/11/21 1,050 1,065 1,050 1,050 1,100
2008/11/19 1,142 1,142 1,112 1,112 4,000
2008/11/18 1,142 1,142 1,142 1,142 100
2008/11/17 1,129 1,132 1,129 1,132 300
2008/11/14 1,100 1,128 1,100 1,128 600
2008/11/13 1,079 1,079 1,070 1,075 3,300
2008/11/12 1,120 1,120 1,085 1,085 3,600
2008/11/11 1,162 1,162 1,120 1,128 9,200
2008/11/10 1,205 1,210 1,162 1,162 9,800
2008/11/07 1,210 1,210 1,168 1,168 5,500
2008/11/06 1,234 1,250 1,219 1,230 6,100
2008/11/05 1,241 1,260 1,216 1,236 10,600
2008/11/04 1,230 1,240 1,213 1,240 1,900
2008/10/31 1,255 1,255 1,250 1,250 500
2008/10/30 1,270 1,290 1,270 1,290 200
2008/10/29 1,250 1,300 1,220 1,300 1,100
2008/10/28 1,194 1,220 1,187 1,187 1,100
2008/10/27 1,191 1,191 1,191 1,191 2,200
2008/10/24 1,231 1,234 1,230 1,230 8,100
2008/10/23 1,219 1,230 1,193 1,230 2,100
2008/10/22 1,192 1,216 1,189 1,215 5,800
2008/10/21 1,201 1,221 1,190 1,200 14,400
2008/10/20 1,190 1,190 1,174 1,188 16,600
2008/10/17 1,225 1,225 1,188 1,189 2,100
2008/10/16 1,201 1,225 1,180 1,225 11,500
2008/10/15 1,220 1,250 1,195 1,244 17,800
2008/10/14 1,200 1,220 1,166 1,203 24,000
2008/10/10 1,260 1,260 1,160 1,160 8,200
2008/10/09 1,390 1,390 1,260 1,380 4,000
2008/10/08 1,520 1,527 1,400 1,400 5,700
2008/10/07 1,521 1,574 1,380 1,574 5,800
2008/10/06 1,600 1,600 1,505 1,569 4,800
2008/10/03 1,654 1,670 1,645 1,670 3,700
2008/10/02 1,680 1,690 1,632 1,690 3,700
2008/10/01 1,681 1,681 1,648 1,650 12,400
2008/09/30 1,716 1,770 1,620 1,670 8,700
2008/09/29 1,813 1,814 1,750 1,776 3,200
2008/09/26 1,820 1,820 1,752 1,815 2,900
2008/09/25 1,837 1,845 1,801 1,810 4,600
2008/09/24 1,891 1,891 1,841 1,875 4,400
2008/09/22 1,910 1,915 1,890 1,890 3,700
2008/09/19 1,921 1,921 1,873 1,885 4,300
2008/09/18 1,902 1,918 1,880 1,900 2,000
2008/09/17 1,920 2,000 1,920 1,945 3,600
2008/09/16 2,000 2,000 1,980 1,980 3,600
2008/09/12 2,040 2,040 2,040 2,040 200
2008/09/11 2,000 2,000 1,994 2,000 1,300
2008/09/10 2,035 2,035 1,990 1,992 1,700
2008/09/09 2,010 2,010 2,000 2,000 1,000
2008/09/08 2,030 2,030 2,030 2,030 700
2008/09/05 2,045 2,045 1,960 1,999 2,100
2008/09/04 2,080 2,100 2,060 2,080 700
2008/09/03 2,140 2,150 2,080 2,120 3,300
2008/09/02 2,045 2,120 2,045 2,120 800
2008/09/01 2,150 2,150 2,150 2,150 100
2008/08/29 2,190 2,190 2,165 2,165 3,200
2008/08/28 2,155 2,190 2,155 2,155 2,200
2008/08/27 2,160 2,160 2,140 2,140 800
2008/08/26 2,155 2,155 2,125 2,155 3,200
2008/08/25 2,100 2,155 2,100 2,155 2,900
2008/08/22 2,000 2,100 2,000 2,100 9,000
2008/08/21 1,954 2,000 1,954 2,000 5,400
2008/08/20 1,934 2,000 1,934 1,953 5,200
2008/08/19 2,000 2,000 1,902 1,904 2,900
2008/08/18 2,035 2,050 2,035 2,035 1,400
2008/08/15 1,960 2,050 1,960 2,035 2,100
2008/08/14 1,990 1,990 1,957 1,957 500
2008/08/13 2,030 2,030 1,990 2,030 2,800
2008/08/12 2,025 2,100 2,025 2,030 8,200
2008/08/11 2,040 2,040 2,000 2,000 500
2008/08/08 1,925 1,936 1,925 1,936 200
2008/08/07 1,988 1,988 1,949 1,988 900
2008/08/06 1,915 1,930 1,915 1,930 1,200
2008/08/05 1,950 1,950 1,950 1,950 200
2008/08/04 1,985 1,985 1,970 1,970 300
2008/08/01 2,020 2,020 1,971 1,995 1,900
2008/07/31 2,095 2,120 2,060 2,100 9,600
2008/07/30 2,100 2,100 2,040 2,040 400
2008/07/29 2,110 2,110 2,100 2,100 4,100
2008/07/28 2,120 2,150 2,105 2,105 5,100
2008/07/25 2,050 2,110 2,050 2,105 4,500
2008/07/24 2,010 2,010 2,010 2,010 100
2008/07/23 2,050 2,050 2,000 2,000 5,500
2008/07/22 2,060 2,080 2,050 2,050 4,400
2008/07/18 2,105 2,105 2,050 2,080 6,200
2008/07/17 2,100 2,100 2,005 2,005 1,900
2008/07/16 2,070 2,100 2,060 2,060 2,800
2008/07/15 2,115 2,120 2,060 2,100 11,000
2008/07/14 2,005 2,110 2,005 2,100 8,400
2008/07/11 2,010 2,020 2,005 2,005 3,700
2008/07/10 1,951 2,010 1,951 2,005 3,700
2008/07/09 1,991 1,999 1,940 1,940 6,100
2008/07/08 1,900 1,950 1,900 1,950 10,300
2008/07/07 1,880 1,900 1,875 1,900 6,800
2008/07/04 1,870 1,900 1,860 1,880 12,300
2008/07/03 1,895 1,896 1,831 1,840 8,300
2008/07/02 1,970 1,970 1,908 1,928 6,800
2008/07/01 1,970 1,985 1,970 1,971 4,900
2008/06/30 2,000 2,020 1,995 1,995 3,500
2008/06/27 2,045 2,045 2,010 2,010 2,000
2008/06/26 2,095 2,100 2,070 2,070 3,500
2008/06/25 2,100 2,115 2,090 2,090 3,500
2008/06/24 2,080 2,120 2,080 2,085 1,100
2008/06/23 2,105 2,145 2,080 2,080 3,100
2008/06/20 2,000 2,105 2,000 2,105 4,000
2008/06/19 2,020 2,020 1,990 1,994 8,300
2008/06/18 2,005 2,065 1,998 2,065 3,800
2008/06/17 2,020 2,070 1,995 1,997 9,200
2008/06/16 2,100 2,100 2,010 2,015 8,000
2008/06/13 2,165 2,165 2,095 2,100 10,600
2008/06/12 2,220 2,220 2,170 2,180 5,200
2008/06/11 2,230 2,230 2,200 2,200 2,200
2008/06/10 2,235 2,245 2,200 2,230 4,400
2008/06/09 2,275 2,275 2,230 2,230 4,300
2008/06/06 2,270 2,290 2,240 2,290 8,300
2008/06/05 2,280 2,285 2,230 2,245 22,000
2008/06/04 2,335 2,390 2,290 2,300 10,400
2008/06/03 2,360 2,360 2,310 2,330 2,900
2008/06/02 2,405 2,405 2,350 2,385 3,300
2008/05/30 2,230 2,255 2,230 2,245 4,800
2008/05/29 2,330 2,330 2,180 2,230 8,200
2008/05/28 2,405 2,405 2,235 2,250 12,700
2008/05/27 2,480 2,495 2,395 2,395 5,100
2008/05/26 2,550 2,550 2,500 2,535 1,700
2008/05/23 2,555 2,560 2,490 2,560 1,700
2008/05/22 2,450 2,550 2,450 2,550 11,900
2008/05/21 2,500 2,500 2,480 2,490 3,700
2008/05/20 2,620 2,620 2,530 2,555 2,900
2008/05/19 2,650 2,650 2,580 2,615 8,400
2008/05/16 2,860 2,860 2,705 2,825 8,000
2008/05/15 2,710 2,800 2,710 2,800 7,800
2008/05/14 2,700 2,700 2,650 2,675 1,700
2008/05/13 2,650 2,705 2,650 2,700 4,700
2008/05/12 2,580 2,720 2,580 2,690 11,600
2008/05/09 2,350 2,700 2,330 2,600 18,100
2008/05/08 2,290 2,320 2,290 2,300 11,900
2008/05/07 2,315 2,330 2,290 2,290 19,800
2008/05/02 2,315 2,330 2,300 2,300 5,600
2008/05/01 2,370 2,370 2,300 2,300 11,200
2008/04/30 2,330 2,400 2,325 2,330 13,500
2008/04/28 2,290 2,315 2,280 2,300 19,400
2008/04/25 2,255 2,275 2,240 2,250 8,800
2008/04/24 2,285 2,290 2,230 2,245 4,800
2008/04/23 2,300 2,300 2,280 2,280 4,500
2008/04/22 2,300 2,300 2,295 2,295 1,400
2008/04/21 2,310 2,345 2,295 2,300 11,900
2008/04/18 2,290 2,295 2,290 2,290 5,200
2008/04/17 2,320 2,330 2,290 2,290 8,400
2008/04/16 2,290 2,300 2,270 2,280 6,900
2008/04/15 2,290 2,295 2,285 2,290 5,600
2008/04/14 2,340 2,340 2,285 2,290 2,400
2008/04/11 2,370 2,370 2,345 2,345 3,200
2008/04/10 2,415 2,420 2,360 2,360 3,400
2008/04/09 2,520 2,520 2,450 2,450 3,500
2008/04/08 2,525 2,580 2,520 2,550 5,100
2008/04/04 2,520 2,520 2,520 2,520 500
2008/04/03 2,525 2,525 2,450 2,450 8,900
2008/04/02 2,585 2,585 2,530 2,565 4,300
2008/03/31 2,370 2,470 2,370 2,470 9,600
2008/03/28 2,350 2,365 2,350 2,365 2,700
2008/03/27 2,350 2,355 2,345 2,350 2,200
2008/03/26 2,400 2,400 2,385 2,390 5,700
2008/03/25 2,460 2,460 2,410 2,415 5,500
2008/03/24 2,400 2,410 2,390 2,395 3,300
2008/03/21 2,450 2,455 2,395 2,395 3,100
2008/03/19 2,450 2,480 2,350 2,470 12,500
2008/03/18 2,445 2,450 2,390 2,395 5,100
2008/03/17 2,425 2,425 2,395 2,400 1,800
2008/03/14 2,465 2,465 2,420 2,425 1,900
2008/03/13 2,530 2,530 2,450 2,465 6,000
2008/03/12 2,655 2,655 2,525 2,570 4,300
2008/03/11 2,590 2,620 2,500 2,615 3,900
2008/03/10 2,665 2,665 2,510 2,610 1,900
2008/03/07 2,700 2,700 2,605 2,700 4,200
2008/03/06 2,755 2,755 2,715 2,720 4,300
2008/03/05 2,775 2,780 2,750 2,755 1,500
2008/03/04 2,840 2,840 2,750 2,775 2,200
2008/03/03 2,725 2,800 2,680 2,800 5,500
2008/02/29 2,750 2,750 2,680 2,725 4,100
2008/02/28 2,720 2,750 2,625 2,750 8,600
2008/02/27 2,720 2,720 2,650 2,720 8,100
2008/02/26 2,805 2,830 2,700 2,725 8,600
2008/02/25 2,740 2,820 2,715 2,780 7,600
2008/02/22 2,635 2,720 2,635 2,720 3,800
2008/02/21 2,690 2,690 2,605 2,635 3,800
2008/02/20 2,600 2,690 2,565 2,690 4,600
2008/02/19 2,445 2,540 2,410 2,520 10,800
2008/02/18 2,505 2,510 2,385 2,405 22,200
2008/02/15 2,410 2,415 2,390 2,390 6,600
2008/02/14 2,420 2,430 2,390 2,390 5,400
2008/02/13 2,550 2,550 2,500 2,500 300
2008/02/12 2,420 2,510 2,420 2,510 2,300
2008/02/08 2,400 2,405 2,390 2,390 5,600
2008/02/07 2,400 2,400 2,335 2,350 13,400
2008/02/06 2,540 2,540 2,405 2,450 4,100
2008/02/05 2,630 2,685 2,610 2,630 2,200
2008/02/04 2,625 2,710 2,625 2,710 1,000
2008/02/01 2,700 2,750 2,640 2,700 2,100
2008/01/31 2,510 2,625 2,500 2,625 2,800
2008/01/30 2,600 2,600 2,550 2,550 800
2008/01/29 2,565 2,645 2,540 2,580 1,000
2008/01/28 2,675 2,675 2,585 2,595 2,600
2008/01/25 2,700 2,700 2,630 2,675 2,400
2008/01/24 2,600 2,610 2,520 2,605 1,700
2008/01/23 2,570 2,595 2,530 2,560 2,100
2008/01/22 2,500 2,750 2,500 2,650 5,700
2008/01/21 2,480 2,565 2,400 2,535 27,900
2008/01/18 2,500 2,500 2,330 2,370 14,800
2008/01/17 2,460 2,640 2,460 2,620 4,100
2008/01/16 2,620 2,620 2,465 2,465 11,400
2008/01/15 3,110 3,110 2,865 2,865 2,100
2008/01/11 3,230 3,230 3,100 3,110 2,100
2008/01/10 3,240 3,280 3,240 3,280 300
2008/01/09 3,150 3,250 3,140 3,240 5,100
2008/01/08 3,360 3,360 3,130 3,140 3,600
2008/01/07 3,500 3,530 3,500 3,510 900
2008/01/04 3,630 3,630 3,600 3,600 200

このページの先頭へ