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
2010/12/30 1,976 1,990 1,972 1,984 4,900
2010/12/29 1,970 1,996 1,970 1,980 6,400
2010/12/28 1,970 1,980 1,960 1,970 4,800
2010/12/27 1,930 1,981 1,930 1,950 12,000
2010/12/24 1,964 1,964 1,930 1,930 16,300
2010/12/22 2,020 2,022 1,942 1,963 20,900
2010/12/21 2,001 2,049 2,001 2,005 25,000
2010/12/20 1,975 1,998 1,972 1,994 15,700
2010/12/17 1,980 1,980 1,955 1,970 7,700
2010/12/16 1,970 1,970 1,950 1,967 8,900
2010/12/15 1,942 1,967 1,941 1,956 10,300
2010/12/14 1,918 1,937 1,910 1,928 15,100
2010/12/13 1,830 1,898 1,830 1,898 14,300
2010/12/10 1,838 1,845 1,825 1,840 8,400
2010/12/09 1,820 1,838 1,818 1,835 6,700
2010/12/08 1,814 1,829 1,811 1,818 19,100
2010/12/07 1,822 1,830 1,819 1,819 11,400
2010/12/06 1,830 1,850 1,810 1,849 10,200
2010/12/03 1,849 1,849 1,829 1,840 4,800
2010/12/02 1,835 1,840 1,817 1,828 11,900
2010/12/01 1,793 1,830 1,790 1,822 10,200
2010/11/30 1,803 1,803 1,791 1,791 6,600
2010/11/29 1,810 1,818 1,803 1,805 4,800
2010/11/26 1,830 1,835 1,815 1,818 7,500
2010/11/25 1,841 1,845 1,830 1,845 11,300
2010/11/24 1,839 1,865 1,800 1,833 8,800
2010/11/22 1,871 1,890 1,870 1,873 3,000
2010/11/19 1,900 1,900 1,870 1,870 3,900
2010/11/18 1,831 1,855 1,831 1,855 4,100
2010/11/17 1,832 1,842 1,832 1,835 2,100
2010/11/16 1,851 1,870 1,851 1,860 2,700
2010/11/15 1,860 1,860 1,833 1,860 4,300
2010/11/12 1,848 1,876 1,831 1,853 4,200
2010/11/11 1,880 1,880 1,841 1,846 7,200
2010/11/10 1,860 1,920 1,860 1,895 5,600
2010/11/09 1,980 1,980 1,930 1,930 7,500
2010/11/08 1,931 1,994 1,920 1,994 21,500
2010/11/05 1,852 1,915 1,852 1,904 10,100
2010/11/04 1,843 1,878 1,841 1,850 4,700
2010/11/02 1,840 1,900 1,806 1,842 9,600
2010/11/01 1,770 1,820 1,768 1,791 5,100
2010/10/29 1,785 1,785 1,760 1,770 2,100
2010/10/28 1,776 1,786 1,768 1,785 2,300
2010/10/27 1,769 1,785 1,769 1,772 2,100
2010/10/26 1,775 1,782 1,760 1,769 3,800
2010/10/25 1,740 1,788 1,739 1,755 7,400
2010/10/22 1,690 1,709 1,689 1,709 1,700
2010/10/21 1,701 1,715 1,680 1,687 2,900
2010/10/20 1,716 1,716 1,680 1,701 2,500
2010/10/19 1,702 1,717 1,702 1,716 1,400
2010/10/18 1,695 1,700 1,695 1,700 300
2010/10/15 1,717 1,720 1,716 1,716 2,200
2010/10/14 1,695 1,717 1,690 1,717 5,000
2010/10/13 1,680 1,710 1,674 1,674 7,700
2010/10/12 1,690 1,709 1,688 1,700 1,000
2010/10/08 1,700 1,700 1,685 1,690 2,300
2010/10/07 1,701 1,710 1,700 1,708 1,400
2010/10/06 1,710 1,744 1,701 1,710 3,900
2010/10/05 1,700 1,710 1,683 1,710 2,300
2010/10/04 1,704 1,711 1,680 1,680 4,200
2010/10/01 1,732 1,759 1,731 1,731 2,100
2010/09/30 1,760 1,781 1,745 1,745 5,600
2010/09/29 1,756 1,793 1,756 1,760 4,700
2010/09/28 1,810 1,810 1,750 1,795 3,800
2010/09/27 1,845 1,845 1,807 1,830 1,500
2010/09/24 1,818 1,850 1,818 1,845 4,500
2010/09/22 1,820 1,820 1,800 1,818 2,900
2010/09/21 1,751 1,820 1,751 1,800 6,700
2010/09/17 1,730 1,750 1,716 1,735 7,700
2010/09/16 1,747 1,748 1,708 1,730 14,300
2010/09/15 1,696 1,720 1,696 1,711 900
2010/09/14 1,710 1,710 1,683 1,695 9,200
2010/09/13 1,715 1,715 1,699 1,702 3,400
2010/09/10 1,681 1,699 1,681 1,682 4,600
2010/09/09 1,683 1,683 1,680 1,680 1,300
2010/09/08 1,682 1,683 1,675 1,683 1,600
2010/09/07 1,700 1,720 1,690 1,690 3,300
2010/09/06 1,670 1,700 1,660 1,700 6,300
2010/09/03 1,640 1,680 1,637 1,651 1,800
2010/09/02 1,645 1,651 1,625 1,625 2,900
2010/09/01 1,632 1,635 1,610 1,635 3,100
2010/08/31 1,671 1,671 1,624 1,624 7,000
2010/08/30 1,671 1,686 1,670 1,680 4,200
2010/08/27 1,635 1,655 1,625 1,650 4,200
2010/08/26 1,720 1,720 1,635 1,640 10,400
2010/08/25 1,720 1,755 1,705 1,730 8,300
2010/08/24 1,786 1,786 1,770 1,770 1,900
2010/08/23 1,810 1,810 1,790 1,804 1,800
2010/08/20 1,840 1,840 1,813 1,813 5,400
2010/08/19 1,852 1,857 1,852 1,857 1,200
2010/08/18 1,861 1,870 1,850 1,863 1,600
2010/08/17 1,918 1,918 1,853 1,898 1,400
2010/08/16 1,944 1,944 1,890 1,910 2,600
2010/08/13 1,817 1,950 1,817 1,934 3,000
2010/08/12 1,839 1,844 1,803 1,844 2,700
2010/08/11 1,930 1,930 1,863 1,863 5,500
2010/08/10 1,950 1,950 1,900 1,927 3,100
2010/08/09 1,950 1,950 1,873 1,920 10,400
2010/08/06 1,962 2,025 1,962 1,991 7,100
2010/08/05 1,963 2,000 1,936 1,998 6,500
2010/08/04 1,905 1,939 1,905 1,929 2,900
2010/08/03 1,892 1,905 1,890 1,905 4,000
2010/08/02 1,890 1,892 1,856 1,892 5,300
2010/07/30 1,890 1,900 1,885 1,895 2,500
2010/07/29 1,893 1,900 1,890 1,894 3,300
2010/07/28 1,940 1,940 1,892 1,895 8,300
2010/07/27 1,890 1,955 1,890 1,900 6,700
2010/07/26 1,874 1,910 1,874 1,892 3,400
2010/07/23 1,925 1,925 1,845 1,872 19,200
2010/07/22 1,981 1,981 1,906 1,906 7,700
2010/07/21 1,980 1,990 1,978 1,982 1,700
2010/07/20 2,011 2,011 1,978 1,990 2,200
2010/07/16 1,991 1,999 1,980 1,991 1,400
2010/07/15 2,018 2,018 1,990 1,990 6,100
2010/07/14 2,025 2,050 2,010 2,018 4,200
2010/07/13 2,015 2,020 1,985 1,990 3,100
2010/07/12 1,990 2,005 1,981 2,005 3,100
2010/07/09 2,051 2,051 1,976 1,991 16,500
2010/07/08 2,062 2,080 2,045 2,050 10,000
2010/07/07 2,070 2,070 2,055 2,055 200
2010/07/06 2,060 2,070 2,045 2,070 1,400
2010/07/05 2,049 2,064 2,049 2,060 4,000
2010/07/02 2,050 2,080 2,050 2,070 900
2010/07/01 2,045 2,060 2,045 2,046 2,300
2010/06/30 2,150 2,150 2,055 2,100 6,200
2010/06/29 2,185 2,200 2,160 2,170 2,600
2010/06/28 2,215 2,220 2,195 2,195 2,600
2010/06/25 2,290 2,290 2,230 2,230 2,700
2010/06/24 2,295 2,295 2,295 2,295 400
2010/06/23 2,259 2,274 2,241 2,260 4,800
2010/06/22 2,265 2,285 2,265 2,285 2,500
2010/06/21 2,265 2,300 2,260 2,300 6,100
2010/06/18 2,278 2,309 2,242 2,278 8,700
2010/06/17 2,350 2,355 2,270 2,293 11,900
2010/06/16 2,410 2,415 2,356 2,368 10,800
2010/06/15 2,410 2,410 2,390 2,400 2,900
2010/06/14 2,400 2,410 2,355 2,410 4,400
2010/06/11 2,330 2,380 2,325 2,380 4,000
2010/06/10 2,297 2,391 2,290 2,340 5,900
2010/06/09 2,310 2,350 2,275 2,345 7,900
2010/06/08 2,226 2,284 2,222 2,260 18,100
2010/06/07 2,266 2,350 2,252 2,252 14,800
2010/06/04 2,409 2,430 2,385 2,390 10,600
2010/06/03 2,430 2,440 2,360 2,381 12,400
2010/06/02 2,420 2,440 2,381 2,400 10,100
2010/06/01 2,380 2,450 2,360 2,439 15,100
2010/05/31 2,395 2,395 2,346 2,352 11,700
2010/05/28 2,400 2,450 2,381 2,385 20,200
2010/05/27 2,240 2,375 2,240 2,345 8,200
2010/05/26 2,340 2,340 2,200 2,240 10,300
2010/05/25 2,410 2,485 2,326 2,340 29,200
2010/05/24 2,280 2,450 2,280 2,400 20,900
2010/05/21 2,153 2,335 2,153 2,280 25,600
2010/05/20 2,505 2,505 2,300 2,303 104,600
2010/05/19 2,049 2,050 1,945 2,005 12,100
2010/05/18 2,070 2,109 2,049 2,049 8,800
2010/05/17 2,070 2,079 2,045 2,055 8,200
2010/05/14 2,068 2,068 2,037 2,057 4,200
2010/05/13 2,073 2,080 2,040 2,068 4,100
2010/05/12 2,088 2,092 2,050 2,070 3,300
2010/05/11 2,160 2,160 2,070 2,120 7,200
2010/05/10 2,020 2,080 2,020 2,080 2,100
2010/05/07 1,995 2,060 1,900 2,020 20,700
2010/05/06 2,100 2,120 2,045 2,100 5,500
2010/04/30 2,170 2,175 2,145 2,160 9,900
2010/04/28 2,095 2,120 2,076 2,120 13,700
2010/04/27 2,033 2,078 2,030 2,078 7,900
2010/04/26 1,988 2,005 1,985 2,005 5,900
2010/04/23 1,980 2,000 1,976 1,985 6,100
2010/04/22 1,976 2,000 1,972 1,975 4,100
2010/04/21 2,000 2,010 1,976 1,976 3,900
2010/04/20 2,015 2,015 2,000 2,000 1,700
2010/04/19 2,014 2,040 1,997 2,015 4,100
2010/04/16 2,009 2,017 2,005 2,015 3,800
2010/04/15 2,002 2,002 1,980 1,992 16,700
2010/04/14 1,970 1,997 1,970 1,981 4,900
2010/04/13 2,000 2,002 1,957 1,970 15,300
2010/04/12 1,950 2,010 1,950 1,985 3,000
2010/04/09 1,940 1,941 1,924 1,934 22,600
2010/04/08 1,950 1,950 1,935 1,935 10,200
2010/04/07 1,956 1,969 1,941 1,955 8,100
2010/04/06 1,982 1,985 1,970 1,970 10,300
2010/04/05 2,078 2,080 1,959 1,982 14,300
2010/04/02 2,105 2,110 2,081 2,090 1,900
2010/04/01 2,100 2,125 2,100 2,100 2,600
2010/03/31 2,220 2,220 2,105 2,125 4,500
2010/03/30 2,100 2,125 2,100 2,120 1,200
2010/03/29 2,100 2,125 2,100 2,125 1,200
2010/03/26 2,100 2,125 2,070 2,125 5,100
2010/03/25 2,145 2,145 2,121 2,121 1,900
2010/03/24 2,150 2,155 2,142 2,145 1,800
2010/03/23 2,184 2,184 2,142 2,145 2,000
2010/03/19 2,131 2,150 2,130 2,150 1,200
2010/03/18 2,140 2,160 2,120 2,150 2,600
2010/03/17 2,140 2,196 2,120 2,140 2,500
2010/03/16 2,192 2,220 2,140 2,160 3,700
2010/03/15 2,200 2,300 2,160 2,190 4,800
2010/03/12 2,090 2,130 2,090 2,110 3,700
2010/03/11 2,070 2,075 2,060 2,074 2,100
2010/03/10 2,071 2,071 2,045 2,069 2,400
2010/03/09 1,959 2,060 1,955 2,021 7,100
2010/03/08 1,969 1,970 1,950 1,953 5,100
2010/03/05 1,899 1,925 1,899 1,914 1,900
2010/03/04 1,898 1,912 1,891 1,912 1,700
2010/03/03 1,903 1,910 1,899 1,899 4,000
2010/03/02 1,930 1,940 1,900 1,910 4,100
2010/03/01 1,850 1,955 1,850 1,930 9,500
2010/02/26 1,917 1,917 1,860 1,860 10,600
2010/02/25 1,934 1,950 1,902 1,917 8,900
2010/02/24 1,935 1,935 1,910 1,922 2,800
2010/02/23 1,923 1,923 1,901 1,910 6,700
2010/02/22 1,947 1,960 1,921 1,935 5,000
2010/02/19 2,000 2,000 1,920 1,949 10,600
2010/02/18 2,100 2,100 2,001 2,001 9,500
2010/02/17 2,118 2,120 2,096 2,100 900
2010/02/16 2,100 2,118 2,100 2,118 500
2010/02/15 2,089 2,100 2,089 2,089 3,100
2010/02/12 2,000 2,089 2,000 2,089 4,600
2010/02/10 2,100 2,120 2,100 2,100 3,800
2010/02/09 2,150 2,185 2,145 2,150 1,300
2010/02/08 2,151 2,240 2,151 2,185 5,200
2010/02/05 2,090 2,150 2,090 2,150 3,800
2010/02/04 2,171 2,171 2,135 2,150 2,800
2010/02/03 2,200 2,200 2,150 2,151 6,000
2010/02/02 2,189 2,199 2,189 2,198 900
2010/02/01 2,150 2,200 2,150 2,175 1,500
2010/01/29 2,200 2,200 2,150 2,180 1,800
2010/01/28 2,250 2,250 2,180 2,210 3,400
2010/01/27 2,249 2,249 2,151 2,160 12,100
2010/01/26 2,315 2,385 2,235 2,235 10,400
2010/01/25 2,320 2,450 2,300 2,449 15,400
2010/01/22 2,270 2,410 2,256 2,320 28,800
2010/01/21 2,250 2,519 2,122 2,510 93,400
2010/01/20 2,100 2,100 2,100 2,100 5,900
2010/01/19 1,680 1,700 1,640 1,700 3,500
2010/01/18 1,609 1,680 1,600 1,653 2,700
2010/01/15 1,600 1,620 1,594 1,610 6,300
2010/01/14 1,530 1,594 1,530 1,594 800
2010/01/13 1,511 1,540 1,510 1,540 4,700
2010/01/12 1,511 1,531 1,510 1,530 900
2010/01/08 1,510 1,532 1,510 1,530 5,800
2010/01/07 1,510 1,510 1,500 1,510 3,900
2010/01/06 1,510 1,510 1,500 1,509 8,700
2010/01/05 1,520 1,540 1,510 1,520 7,400
2010/01/04 1,549 1,549 1,500 1,510 1,000

このページの先頭へ