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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,500 | 1,549 | 1,500 | 1,549 | 7,300 |
| 2009/12/29 | 1,495 | 1,505 | 1,495 | 1,500 | 5,700 |
| 2009/12/28 | 1,470 | 1,490 | 1,470 | 1,490 | 2,300 |
| 2009/12/25 | 1,467 | 1,480 | 1,465 | 1,468 | 6,300 |
| 2009/12/24 | 1,485 | 1,490 | 1,457 | 1,465 | 7,600 |
| 2009/12/22 | 1,420 | 1,490 | 1,420 | 1,490 | 500 |
| 2009/12/21 | 1,412 | 1,445 | 1,401 | 1,420 | 5,800 |
| 2009/12/18 | 1,451 | 1,468 | 1,430 | 1,440 | 3,100 |
| 2009/12/17 | 1,453 | 1,465 | 1,453 | 1,455 | 600 |
| 2009/12/16 | 1,490 | 1,495 | 1,450 | 1,480 | 3,300 |
| 2009/12/15 | 1,481 | 1,495 | 1,481 | 1,490 | 1,100 |
| 2009/12/14 | 1,492 | 1,498 | 1,471 | 1,480 | 1,900 |
| 2009/12/11 | 1,477 | 1,480 | 1,469 | 1,470 | 3,800 |
| 2009/12/10 | 1,501 | 1,509 | 1,470 | 1,497 | 5,300 |
| 2009/12/09 | 1,495 | 1,501 | 1,494 | 1,501 | 10,700 |
| 2009/12/08 | 1,450 | 1,525 | 1,450 | 1,495 | 12,700 |
| 2009/12/07 | 1,410 | 1,450 | 1,410 | 1,440 | 1,800 |
| 2009/12/04 | 1,440 | 1,460 | 1,430 | 1,450 | 5,500 |
| 2009/12/03 | 1,400 | 1,440 | 1,400 | 1,440 | 1,300 |
| 2009/12/02 | 1,380 | 1,400 | 1,380 | 1,400 | 2,100 |
| 2009/12/01 | 1,375 | 1,380 | 1,340 | 1,380 | 1,000 |
| 2009/11/30 | 1,350 | 1,375 | 1,350 | 1,375 | 4,800 |
| 2009/11/27 | 1,400 | 1,400 | 1,365 | 1,370 | 400 |
| 2009/11/26 | 1,400 | 1,420 | 1,400 | 1,410 | 2,200 |
| 2009/11/25 | 1,390 | 1,410 | 1,390 | 1,410 | 2,100 |
| 2009/11/24 | 1,370 | 1,390 | 1,325 | 1,390 | 3,300 |
| 2009/11/20 | 1,366 | 1,370 | 1,350 | 1,350 | 3,000 |
| 2009/11/18 | 1,407 | 1,407 | 1,350 | 1,365 | 3,800 |
| 2009/11/17 | 1,520 | 1,520 | 1,410 | 1,427 | 6,400 |
| 2009/11/16 | 1,520 | 1,520 | 1,510 | 1,515 | 3,000 |
| 2009/11/13 | 1,500 | 1,534 | 1,500 | 1,510 | 2,500 |
| 2009/11/12 | 1,511 | 1,525 | 1,505 | 1,505 | 2,900 |
| 2009/11/11 | 1,570 | 1,570 | 1,530 | 1,530 | 800 |
| 2009/11/10 | 1,640 | 1,674 | 1,585 | 1,585 | 5,100 |
| 2009/11/09 | 1,530 | 1,610 | 1,530 | 1,610 | 3,900 |
| 2009/11/06 | 1,545 | 1,550 | 1,540 | 1,550 | 3,200 |
| 2009/11/05 | 1,532 | 1,532 | 1,515 | 1,515 | 4,800 |
| 2009/11/04 | 1,550 | 1,560 | 1,529 | 1,532 | 8,500 |
| 2009/11/02 | 1,553 | 1,600 | 1,520 | 1,550 | 6,300 |
| 2009/10/30 | 1,535 | 1,600 | 1,535 | 1,555 | 7,400 |
| 2009/10/29 | 1,530 | 1,530 | 1,500 | 1,530 | 3,800 |
| 2009/10/28 | 1,520 | 1,530 | 1,520 | 1,530 | 4,200 |
| 2009/10/27 | 1,515 | 1,540 | 1,515 | 1,540 | 2,500 |
| 2009/10/26 | 1,540 | 1,540 | 1,525 | 1,525 | 4,300 |
| 2009/10/23 | 1,520 | 1,547 | 1,520 | 1,525 | 2,900 |
| 2009/10/22 | 1,510 | 1,515 | 1,510 | 1,515 | 6,500 |
| 2009/10/21 | 1,543 | 1,543 | 1,500 | 1,510 | 7,500 |
| 2009/10/20 | 1,486 | 1,550 | 1,486 | 1,510 | 3,100 |
| 2009/10/19 | 1,480 | 1,496 | 1,471 | 1,486 | 1,500 |
| 2009/10/16 | 1,552 | 1,552 | 1,431 | 1,496 | 5,900 |
| 2009/10/15 | 1,545 | 1,552 | 1,545 | 1,552 | 2,200 |
| 2009/10/14 | 1,550 | 1,550 | 1,540 | 1,540 | 3,200 |
| 2009/10/13 | 1,520 | 1,575 | 1,520 | 1,560 | 7,600 |
| 2009/10/09 | 1,600 | 1,600 | 1,555 | 1,555 | 2,600 |
| 2009/10/08 | 1,475 | 1,500 | 1,475 | 1,500 | 3,400 |
| 2009/10/07 | 1,430 | 1,465 | 1,430 | 1,460 | 2,300 |
| 2009/10/06 | 1,410 | 1,415 | 1,410 | 1,410 | 2,900 |
| 2009/10/05 | 1,400 | 1,410 | 1,385 | 1,395 | 5,700 |
| 2009/10/02 | 1,416 | 1,419 | 1,390 | 1,400 | 11,000 |
| 2009/10/01 | 1,490 | 1,500 | 1,467 | 1,500 | 2,400 |
| 2009/09/30 | 1,470 | 1,490 | 1,470 | 1,490 | 4,600 |
| 2009/09/29 | 1,466 | 1,478 | 1,455 | 1,478 | 8,200 |
| 2009/09/28 | 1,540 | 1,540 | 1,465 | 1,466 | 5,200 |
| 2009/09/25 | 1,585 | 1,590 | 1,540 | 1,566 | 4,900 |
| 2009/09/24 | 1,555 | 1,590 | 1,555 | 1,590 | 2,500 |
| 2009/09/18 | 1,520 | 1,555 | 1,520 | 1,555 | 5,800 |
| 2009/09/17 | 1,625 | 1,625 | 1,511 | 1,550 | 13,500 |
| 2009/09/16 | 1,500 | 1,650 | 1,500 | 1,625 | 49,400 |
| 2009/09/15 | 1,410 | 1,485 | 1,410 | 1,485 | 20,500 |
| 2009/09/14 | 1,439 | 1,439 | 1,400 | 1,400 | 6,400 |
| 2009/09/11 | 1,420 | 1,440 | 1,418 | 1,439 | 20,100 |
| 2009/09/10 | 1,380 | 1,405 | 1,375 | 1,400 | 17,100 |
| 2009/09/09 | 1,310 | 1,360 | 1,295 | 1,360 | 17,300 |
| 2009/09/08 | 1,361 | 1,361 | 1,295 | 1,300 | 10,400 |
| 2009/09/07 | 1,392 | 1,392 | 1,345 | 1,359 | 8,900 |
| 2009/09/04 | 1,383 | 1,410 | 1,345 | 1,353 | 15,300 |
| 2009/09/03 | 1,409 | 1,420 | 1,341 | 1,380 | 14,000 |
| 2009/09/02 | 1,290 | 1,420 | 1,260 | 1,420 | 18,300 |
| 2009/09/01 | 1,330 | 1,330 | 1,290 | 1,330 | 7,600 |
| 2009/08/31 | 1,370 | 1,370 | 1,325 | 1,344 | 25,600 |
| 2009/08/28 | 1,173 | 1,340 | 1,170 | 1,340 | 32,800 |
| 2009/08/27 | 1,190 | 1,200 | 1,150 | 1,165 | 12,000 |
| 2009/08/26 | 1,223 | 1,223 | 1,171 | 1,181 | 9,500 |
| 2009/08/25 | 1,230 | 1,230 | 1,170 | 1,227 | 10,800 |
| 2009/08/24 | 1,200 | 1,300 | 1,175 | 1,210 | 13,700 |
| 2009/08/21 | 1,263 | 1,263 | 1,180 | 1,218 | 10,800 |
| 2009/08/20 | 1,241 | 1,243 | 1,150 | 1,243 | 27,500 |
| 2009/08/19 | 1,350 | 1,350 | 1,245 | 1,270 | 22,700 |
| 2009/08/18 | 1,431 | 1,431 | 1,323 | 1,350 | 26,800 |
| 2009/08/17 | 1,369 | 1,499 | 1,369 | 1,471 | 62,600 |
| 2009/08/14 | 1,332 | 1,401 | 1,310 | 1,352 | 45,400 |
| 2009/08/13 | 1,166 | 1,355 | 1,154 | 1,352 | 71,000 |
| 2009/08/12 | 1,032 | 1,181 | 1,010 | 1,165 | 35,600 |
| 2009/08/11 | 951 | 1,031 | 945 | 1,031 | 49,800 |
| 2009/08/10 | 885 | 931 | 880 | 931 | 21,300 |
| 2009/08/07 | 830 | 845 | 820 | 845 | 14,300 |
| 2009/08/06 | 852 | 857 | 825 | 846 | 13,900 |
| 2009/08/05 | 860 | 864 | 852 | 864 | 9,900 |
| 2009/08/04 | 866 | 866 | 851 | 860 | 14,500 |
| 2009/08/03 | 880 | 880 | 847 | 864 | 10,600 |
| 2009/07/31 | 890 | 890 | 865 | 880 | 9,600 |
| 2009/07/30 | 875 | 875 | 856 | 863 | 8,500 |
| 2009/07/29 | 895 | 895 | 869 | 880 | 10,800 |
| 2009/07/28 | 922 | 923 | 876 | 915 | 14,200 |
| 2009/07/27 | 905 | 950 | 905 | 922 | 13,600 |
| 2009/07/24 | 875 | 900 | 853 | 900 | 18,500 |
| 2009/07/23 | 815 | 845 | 801 | 845 | 14,100 |
| 2009/07/22 | 801 | 833 | 801 | 812 | 8,300 |
| 2009/07/21 | 787 | 800 | 787 | 800 | 3,800 |
| 2009/07/17 | 832 | 832 | 782 | 785 | 6,600 |
| 2009/07/16 | 826 | 832 | 824 | 832 | 3,300 |
| 2009/07/15 | 841 | 841 | 810 | 820 | 7,700 |
| 2009/07/14 | 781 | 840 | 750 | 840 | 13,500 |
| 2009/07/13 | 805 | 806 | 780 | 784 | 8,500 |
| 2009/07/10 | 844 | 844 | 805 | 805 | 13,100 |
| 2009/07/09 | 824 | 834 | 800 | 834 | 9,800 |
| 2009/07/08 | 888 | 888 | 844 | 844 | 9,400 |
| 2009/07/07 | 929 | 929 | 880 | 890 | 8,900 |
| 2009/07/06 | 960 | 960 | 925 | 932 | 8,900 |
| 2009/07/03 | 970 | 975 | 954 | 975 | 9,900 |
| 2009/07/02 | 975 | 990 | 955 | 980 | 13,100 |
| 2009/07/01 | 999 | 999 | 959 | 975 | 9,700 |
| 2009/06/30 | 999 | 1,000 | 990 | 1,000 | 900 |
| 2009/06/29 | 1,001 | 1,001 | 981 | 1,000 | 800 |
| 2009/06/26 | 1,011 | 1,011 | 1,000 | 1,000 | 1,400 |
| 2009/06/25 | 968 | 1,028 | 967 | 997 | 6,500 |
| 2009/06/24 | 960 | 967 | 955 | 967 | 2,900 |
| 2009/06/23 | 970 | 971 | 960 | 967 | 4,700 |
| 2009/06/22 | 1,011 | 1,014 | 1,007 | 1,010 | 4,100 |
| 2009/06/19 | 1,128 | 1,128 | 1,002 | 1,011 | 7,900 |
| 2009/06/18 | 1,136 | 1,136 | 1,127 | 1,127 | 1,200 |
| 2009/06/17 | 1,131 | 1,145 | 1,131 | 1,135 | 1,600 |
| 2009/06/16 | 1,162 | 1,163 | 1,130 | 1,130 | 4,300 |
| 2009/06/15 | 1,137 | 1,169 | 1,137 | 1,162 | 3,700 |
| 2009/06/12 | 1,125 | 1,170 | 1,125 | 1,136 | 5,600 |
| 2009/06/11 | 1,201 | 1,201 | 1,100 | 1,150 | 11,900 |
| 2009/06/10 | 1,290 | 1,300 | 1,200 | 1,220 | 14,700 |
| 2009/06/09 | 1,280 | 1,290 | 1,225 | 1,250 | 7,000 |
| 2009/06/08 | 1,165 | 1,230 | 1,163 | 1,190 | 3,800 |
| 2009/06/05 | 1,149 | 1,180 | 1,144 | 1,162 | 5,800 |
| 2009/06/04 | 1,085 | 1,130 | 1,085 | 1,110 | 4,200 |
| 2009/06/03 | 1,079 | 1,100 | 1,079 | 1,085 | 3,700 |
| 2009/06/02 | 1,050 | 1,079 | 1,050 | 1,050 | 5,000 |
| 2009/06/01 | 950 | 1,030 | 950 | 1,020 | 8,100 |
| 2009/05/29 | 943 | 962 | 943 | 960 | 2,600 |
| 2009/05/28 | 915 | 934 | 900 | 902 | 4,400 |
| 2009/05/27 | 975 | 975 | 940 | 940 | 2,600 |
| 2009/05/26 | 985 | 985 | 945 | 960 | 7,700 |
| 2009/05/25 | 985 | 1,000 | 950 | 985 | 15,200 |
| 2009/05/22 | 820 | 900 | 820 | 900 | 10,800 |
| 2009/05/21 | 751 | 800 | 731 | 800 | 9,100 |
| 2009/05/20 | 745 | 755 | 740 | 740 | 700 |
| 2009/05/19 | 759 | 760 | 731 | 739 | 7,300 |
| 2009/05/18 | 725 | 750 | 703 | 710 | 6,100 |
| 2009/05/15 | 780 | 780 | 735 | 765 | 6,900 |
| 2009/05/14 | 780 | 780 | 764 | 765 | 9,200 |
| 2009/05/13 | 744 | 780 | 737 | 780 | 13,000 |
| 2009/05/12 | 710 | 743 | 710 | 737 | 6,900 |
| 2009/05/11 | 661 | 710 | 661 | 710 | 5,000 |
| 2009/05/08 | 640 | 655 | 640 | 655 | 5,000 |
| 2009/05/07 | 634 | 640 | 626 | 640 | 6,200 |
| 2009/05/01 | 635 | 636 | 630 | 635 | 2,600 |
| 2009/04/30 | 638 | 638 | 635 | 635 | 500 |
| 2009/04/28 | 620 | 629 | 618 | 618 | 7,500 |
| 2009/04/27 | 617 | 618 | 614 | 618 | 5,000 |
| 2009/04/24 | 605 | 614 | 605 | 614 | 900 |
| 2009/04/23 | 610 | 625 | 602 | 604 | 4,000 |
| 2009/04/22 | 618 | 618 | 601 | 602 | 12,000 |
| 2009/04/21 | 626 | 626 | 600 | 615 | 11,800 |
| 2009/04/20 | 630 | 630 | 601 | 630 | 14,300 |
| 2009/04/17 | 612 | 620 | 598 | 620 | 11,400 |
| 2009/04/16 | 654 | 655 | 615 | 615 | 13,100 |
| 2009/04/15 | 625 | 644 | 625 | 644 | 14,400 |
| 2009/04/14 | 618 | 622 | 590 | 622 | 22,800 |
| 2009/04/13 | 606 | 608 | 590 | 608 | 13,500 |
| 2009/04/10 | 620 | 620 | 593 | 595 | 12,700 |
| 2009/04/09 | 618 | 618 | 587 | 616 | 14,900 |
| 2009/04/08 | 610 | 620 | 590 | 610 | 13,900 |
| 2009/04/07 | 618 | 618 | 600 | 609 | 14,700 |
| 2009/04/06 | 620 | 620 | 597 | 620 | 15,800 |
| 2009/04/03 | 610 | 623 | 600 | 620 | 14,000 |
| 2009/04/02 | 604 | 610 | 580 | 600 | 14,200 |
| 2009/04/01 | 620 | 621 | 600 | 610 | 12,100 |
| 2009/03/31 | 642 | 642 | 629 | 630 | 3,800 |
| 2009/03/30 | 626 | 631 | 626 | 631 | 13,000 |
| 2009/03/27 | 600 | 615 | 600 | 613 | 6,100 |
| 2009/03/26 | 600 | 600 | 593 | 595 | 4,200 |
| 2009/03/25 | 591 | 605 | 590 | 602 | 9,700 |
| 2009/03/24 | 596 | 596 | 588 | 591 | 16,700 |
| 2009/03/23 | 598 | 601 | 586 | 586 | 14,000 |
| 2009/03/19 | 600 | 605 | 597 | 605 | 6,700 |
| 2009/03/18 | 606 | 619 | 595 | 595 | 9,500 |
| 2009/03/17 | 620 | 620 | 600 | 600 | 8,500 |
| 2009/03/16 | 611 | 616 | 601 | 612 | 15,900 |
| 2009/03/13 | 615 | 620 | 600 | 605 | 5,900 |
| 2009/03/12 | 640 | 640 | 620 | 620 | 1,200 |
| 2009/03/11 | 650 | 670 | 640 | 640 | 9,100 |
| 2009/03/10 | 720 | 720 | 670 | 670 | 5,900 |
| 2009/03/09 | 735 | 735 | 720 | 720 | 2,100 |
| 2009/03/06 | 749 | 749 | 731 | 734 | 1,400 |
| 2009/03/05 | 751 | 751 | 741 | 750 | 2,400 |
| 2009/03/04 | 790 | 790 | 740 | 744 | 2,500 |
| 2009/03/03 | 770 | 770 | 740 | 740 | 5,100 |
| 2009/03/02 | 793 | 809 | 793 | 793 | 1,300 |
| 2009/02/27 | 840 | 840 | 826 | 834 | 2,500 |
| 2009/02/26 | 926 | 926 | 859 | 859 | 3,200 |
| 2009/02/25 | 919 | 926 | 915 | 926 | 3,200 |
| 2009/02/24 | 949 | 949 | 915 | 915 | 500 |
| 2009/02/23 | 978 | 978 | 960 | 960 | 1,100 |
| 2009/02/20 | 980 | 980 | 978 | 978 | 700 |
| 2009/02/19 | 989 | 989 | 981 | 981 | 2,000 |
| 2009/02/18 | 999 | 1,011 | 991 | 992 | 4,800 |
| 2009/02/17 | 1,016 | 1,016 | 994 | 994 | 5,400 |
| 2009/02/16 | 1,009 | 1,016 | 1,006 | 1,016 | 6,200 |
| 2009/02/13 | 1,006 | 1,010 | 1,005 | 1,006 | 900 |
| 2009/02/12 | 1,011 | 1,025 | 1,010 | 1,025 | 500 |
| 2009/02/09 | 1,070 | 1,070 | 1,050 | 1,070 | 2,100 |
| 2009/02/06 | 1,030 | 1,030 | 1,030 | 1,030 | 200 |
| 2009/02/04 | 1,044 | 1,044 | 1,000 | 1,000 | 300 |
| 2009/01/30 | 1,005 | 1,045 | 990 | 1,045 | 7,900 |
| 2009/01/29 | 1,025 | 1,031 | 1,006 | 1,006 | 14,800 |
| 2009/01/28 | 1,023 | 1,069 | 1,012 | 1,025 | 10,800 |
| 2009/01/27 | 1,050 | 1,051 | 1,011 | 1,023 | 7,300 |
| 2009/01/26 | 1,023 | 1,080 | 1,010 | 1,070 | 8,100 |
| 2009/01/23 | 1,049 | 1,050 | 1,016 | 1,016 | 9,000 |
| 2009/01/22 | 1,051 | 1,052 | 1,010 | 1,049 | 13,600 |
| 2009/01/21 | 1,032 | 1,100 | 1,020 | 1,100 | 6,100 |
| 2009/01/20 | 1,040 | 1,080 | 1,030 | 1,031 | 8,700 |
| 2009/01/19 | 1,110 | 1,110 | 1,030 | 1,100 | 7,300 |
| 2009/01/16 | 1,055 | 1,110 | 1,030 | 1,110 | 4,100 |
| 2009/01/15 | 1,080 | 1,110 | 1,030 | 1,110 | 4,600 |
| 2009/01/14 | 1,030 | 1,080 | 1,007 | 1,080 | 6,800 |
| 2009/01/13 | 1,050 | 1,050 | 1,030 | 1,030 | 3,600 |
| 2009/01/09 | 1,100 | 1,100 | 1,060 | 1,090 | 3,600 |
| 2009/01/08 | 1,065 | 1,115 | 1,007 | 1,115 | 6,900 |
| 2009/01/07 | 1,020 | 1,060 | 1,009 | 1,060 | 10,800 |
| 2009/01/06 | 1,026 | 1,042 | 1,000 | 1,042 | 4,300 |
| 2009/01/05 | 1,049 | 1,049 | 1,031 | 1,031 | 3,000 |