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
2011/12/29 2,060 2,072 2,055 2,072 1,800
2011/12/28 2,089 2,089 2,060 2,060 200
2011/12/27 2,045 2,080 2,045 2,058 5,000
2011/12/26 2,080 2,090 2,080 2,090 2,400
2011/12/22 2,080 2,085 2,080 2,080 600
2011/12/21 2,070 2,070 2,058 2,070 1,600
2011/12/20 2,060 2,065 2,035 2,047 1,600
2011/12/19 2,060 2,070 2,022 2,070 2,300
2011/12/16 2,060 2,065 2,060 2,060 2,700
2011/12/15 2,060 2,070 2,060 2,060 2,700
2011/12/14 2,046 2,060 2,046 2,060 2,200
2011/12/13 2,057 2,058 2,057 2,057 2,600
2011/12/12 2,045 2,070 2,045 2,056 1,400
2011/12/09 2,008 2,039 2,008 2,039 1,800
2011/12/08 2,016 2,016 2,008 2,008 2,900
2011/12/07 2,015 2,016 2,015 2,015 900
2011/12/06 2,010 2,039 2,005 2,005 4,200
2011/12/05 1,977 2,010 1,977 2,000 2,300
2011/12/02 1,955 1,960 1,945 1,960 3,800
2011/12/01 2,030 2,030 1,960 1,974 5,100
2011/11/30 1,880 2,010 1,880 1,990 13,100
2011/11/29 1,879 1,879 1,845 1,870 7,300
2011/11/28 1,815 1,849 1,815 1,845 1,700
2011/11/25 1,781 1,818 1,770 1,800 4,000
2011/11/24 1,780 1,780 1,721 1,765 8,000
2011/11/22 1,805 1,805 1,775 1,787 9,500
2011/11/21 1,921 1,921 1,845 1,845 7,400
2011/11/18 1,956 1,956 1,930 1,932 4,500
2011/11/17 1,980 1,980 1,968 1,980 2,800
2011/11/16 1,955 1,980 1,955 1,980 4,300
2011/11/15 2,010 2,015 1,961 1,980 7,700
2011/11/14 2,020 2,033 1,980 2,010 7,600
2011/11/11 1,980 2,000 1,980 1,980 7,300
2011/11/10 2,001 2,070 1,981 2,030 3,100
2011/11/09 2,150 2,160 2,139 2,150 5,400
2011/11/08 2,173 2,197 2,120 2,157 11,400
2011/11/07 2,200 2,216 2,168 2,183 3,800
2011/11/04 2,189 2,239 2,173 2,220 3,700
2011/11/02 2,181 2,181 2,165 2,165 1,100
2011/11/01 2,220 2,220 2,172 2,172 500
2011/10/31 2,289 2,289 2,226 2,226 3,600
2011/10/28 2,170 2,188 2,160 2,188 1,500
2011/10/27 2,160 2,181 2,130 2,160 2,700
2011/10/26 2,180 2,180 2,140 2,155 2,800
2011/10/25 2,155 2,180 2,136 2,180 4,100
2011/10/24 2,180 2,180 2,155 2,155 1,000
2011/10/21 2,200 2,200 2,180 2,200 400
2011/10/20 2,219 2,222 2,187 2,220 1,700
2011/10/19 2,240 2,240 2,211 2,211 2,000
2011/10/18 2,209 2,210 2,200 2,209 2,700
2011/10/17 2,187 2,209 2,180 2,209 3,400
2011/10/14 2,150 2,160 2,120 2,160 1,000
2011/10/13 2,135 2,150 2,130 2,150 2,000
2011/10/12 2,113 2,116 2,111 2,116 800
2011/10/11 2,071 2,100 2,071 2,082 1,500
2011/10/07 2,069 2,075 2,050 2,055 900
2011/10/06 2,015 2,050 2,015 2,037 2,800
2011/10/05 2,037 2,037 2,009 2,028 4,200
2011/10/04 2,050 2,055 1,990 2,022 7,400
2011/10/03 2,104 2,120 2,070 2,120 2,500
2011/09/30 2,105 2,139 2,102 2,113 5,900
2011/09/29 2,078 2,165 2,078 2,165 4,400
2011/09/28 2,069 2,177 2,069 2,128 2,100
2011/09/27 2,077 2,125 2,077 2,100 4,800
2011/09/26 2,147 2,147 2,051 2,066 8,200
2011/09/22 2,200 2,200 2,153 2,155 5,400
2011/09/21 2,202 2,226 2,195 2,212 5,400
2011/09/20 2,227 2,230 2,215 2,215 4,400
2011/09/16 2,220 2,232 2,216 2,226 7,700
2011/09/15 2,237 2,239 2,214 2,214 5,600
2011/09/14 2,295 2,300 2,201 2,207 10,800
2011/09/13 2,310 2,313 2,290 2,313 900
2011/09/12 2,307 2,310 2,270 2,284 3,300
2011/09/09 2,350 2,350 2,330 2,337 400
2011/09/08 2,340 2,362 2,330 2,343 2,100
2011/09/07 2,301 2,326 2,301 2,326 1,300
2011/09/06 2,331 2,359 2,266 2,326 5,000
2011/09/05 2,340 2,360 2,335 2,360 1,100
2011/09/02 2,381 2,390 2,370 2,376 5,600
2011/09/01 2,355 2,380 2,340 2,380 4,000
2011/08/31 2,347 2,349 2,330 2,349 1,200
2011/08/30 2,327 2,347 2,325 2,325 1,900
2011/08/29 2,310 2,354 2,310 2,320 1,400
2011/08/26 2,307 2,326 2,290 2,326 3,100
2011/08/25 2,306 2,310 2,306 2,307 1,800
2011/08/24 2,300 2,307 2,280 2,280 3,000
2011/08/23 2,269 2,279 2,269 2,279 2,700
2011/08/22 2,215 2,294 2,210 2,269 6,200
2011/08/19 2,252 2,269 2,243 2,246 9,300
2011/08/18 2,350 2,350 2,322 2,324 3,000
2011/08/17 2,354 2,354 2,340 2,350 2,200
2011/08/16 2,371 2,388 2,300 2,354 6,800
2011/08/15 2,395 2,395 2,360 2,370 2,200
2011/08/12 2,395 2,409 2,330 2,355 3,300
2011/08/11 2,280 2,353 2,280 2,340 5,800
2011/08/10 2,400 2,429 2,370 2,380 6,600
2011/08/09 2,253 2,330 2,220 2,313 13,500
2011/08/08 2,450 2,455 2,400 2,400 7,400
2011/08/05 2,360 2,500 2,360 2,500 9,200
2011/08/04 2,515 2,560 2,515 2,559 4,600
2011/08/03 2,520 2,534 2,517 2,534 2,200
2011/08/02 2,565 2,567 2,542 2,567 2,000
2011/08/01 2,505 2,579 2,505 2,569 3,200
2011/07/29 2,503 2,515 2,503 2,505 4,900
2011/07/28 2,563 2,563 2,503 2,503 6,600
2011/07/27 2,575 2,585 2,566 2,578 6,800
2011/07/26 2,555 2,580 2,551 2,575 6,000
2011/07/25 2,528 2,553 2,525 2,553 7,700
2011/07/22 2,563 2,564 2,506 2,528 10,500
2011/07/21 2,610 2,610 2,557 2,562 11,200
2011/07/20 2,616 2,616 2,600 2,611 5,100
2011/07/19 2,633 2,633 2,600 2,616 5,600
2011/07/15 2,610 2,640 2,610 2,640 8,100
2011/07/14 2,631 2,631 2,585 2,618 6,600
2011/07/13 2,592 2,625 2,592 2,625 3,300
2011/07/12 2,625 2,640 2,616 2,616 7,900
2011/07/11 2,670 2,675 2,660 2,670 3,700
2011/07/08 2,700 2,701 2,650 2,670 11,300
2011/07/07 2,650 2,720 2,640 2,700 12,800
2011/07/06 2,613 2,669 2,613 2,650 9,500
2011/07/05 2,601 2,633 2,595 2,632 4,900
2011/07/04 2,603 2,621 2,595 2,615 4,900
2011/07/01 2,595 2,619 2,586 2,595 4,300
2011/06/30 2,595 2,600 2,577 2,593 5,600
2011/06/29 2,593 2,626 2,575 2,610 3,200
2011/06/28 2,586 2,600 2,570 2,572 6,100
2011/06/27 2,627 2,627 2,580 2,600 3,900
2011/06/24 2,578 2,655 2,578 2,626 6,900
2011/06/23 2,552 2,570 2,550 2,570 2,200
2011/06/22 2,550 2,568 2,550 2,553 3,600
2011/06/21 2,513 2,563 2,513 2,520 6,200
2011/06/20 2,520 2,530 2,503 2,530 2,900
2011/06/17 2,567 2,585 2,522 2,522 5,400
2011/06/16 2,591 2,605 2,535 2,553 8,100
2011/06/15 2,669 2,700 2,622 2,635 7,900
2011/06/14 2,580 2,680 2,560 2,645 19,700
2011/06/13 2,460 2,575 2,460 2,525 17,200
2011/06/10 2,469 2,469 2,441 2,460 2,600
2011/06/09 2,450 2,455 2,430 2,440 2,300
2011/06/08 2,470 2,484 2,450 2,460 3,300
2011/06/07 2,435 2,485 2,430 2,470 3,500
2011/06/06 2,470 2,475 2,449 2,455 3,500
2011/06/03 2,498 2,520 2,470 2,470 5,800
2011/06/02 2,422 2,499 2,422 2,470 4,900
2011/06/01 2,520 2,520 2,427 2,470 8,900
2011/05/31 2,495 2,556 2,495 2,511 19,300
2011/05/30 2,460 2,490 2,448 2,456 13,400
2011/05/27 2,350 2,385 2,340 2,382 5,300
2011/05/26 2,265 2,379 2,265 2,350 8,700
2011/05/25 2,325 2,325 2,253 2,254 5,700
2011/05/24 2,241 2,320 2,240 2,300 10,100
2011/05/23 2,442 2,455 2,287 2,287 15,000
2011/05/20 2,500 2,544 2,417 2,422 28,300
2011/05/19 2,360 2,590 2,350 2,499 43,600
2011/05/18 2,280 2,350 2,261 2,316 17,400
2011/05/17 2,200 2,265 2,200 2,220 35,600
2011/05/16 2,104 2,167 2,103 2,167 9,100
2011/05/13 2,161 2,173 2,095 2,102 15,000
2011/05/12 2,152 2,200 2,140 2,172 6,100
2011/05/11 2,192 2,200 2,175 2,180 5,600
2011/05/10 2,210 2,215 2,188 2,190 9,500
2011/05/09 2,276 2,279 2,236 2,237 3,200
2011/05/06 2,295 2,295 2,250 2,272 4,600
2011/05/02 2,330 2,340 2,280 2,313 4,700
2011/04/28 2,215 2,245 2,210 2,240 7,600
2011/04/27 2,173 2,210 2,164 2,170 7,200
2011/04/26 2,130 2,164 2,130 2,133 3,300
2011/04/25 2,131 2,145 2,110 2,130 7,600
2011/04/22 2,150 2,150 2,130 2,130 1,200
2011/04/21 2,139 2,150 2,110 2,150 3,500
2011/04/20 2,080 2,100 2,080 2,100 1,500
2011/04/19 2,100 2,100 2,048 2,050 4,000
2011/04/18 2,108 2,110 2,098 2,100 900
2011/04/15 2,179 2,179 2,090 2,090 5,900
2011/04/14 2,105 2,160 2,105 2,135 2,800
2011/04/13 2,070 2,109 2,070 2,105 3,500
2011/04/12 2,071 2,071 2,050 2,050 4,100
2011/04/11 2,070 2,117 2,055 2,071 6,400
2011/04/08 2,115 2,140 2,080 2,120 4,800
2011/04/07 2,130 2,139 2,090 2,115 4,500
2011/04/06 2,140 2,140 2,110 2,140 11,600
2011/04/05 2,190 2,195 2,150 2,175 9,800
2011/04/04 2,185 2,225 2,180 2,201 13,400
2011/04/01 2,165 2,185 2,160 2,175 14,400
2011/03/31 2,195 2,195 2,160 2,165 8,300
2011/03/30 2,120 2,165 2,120 2,165 11,400
2011/03/29 2,130 2,130 2,071 2,120 9,200
2011/03/28 2,197 2,197 2,100 2,135 16,100
2011/03/25 2,287 2,287 2,125 2,228 14,200
2011/03/24 2,300 2,318 2,240 2,240 9,700
2011/03/23 2,290 2,333 2,260 2,320 6,300
2011/03/22 2,318 2,370 2,230 2,267 10,100
2011/03/18 2,018 2,190 2,018 2,185 17,300
2011/03/17 1,810 1,998 1,810 1,978 8,500
2011/03/16 1,871 2,080 1,871 1,966 35,700
2011/03/15 2,050 2,087 1,678 1,871 46,400
2011/03/14 2,125 2,310 2,101 2,178 33,400
2011/03/11 2,558 2,580 2,530 2,575 4,400
2011/03/10 2,565 2,588 2,554 2,576 4,500
2011/03/09 2,620 2,625 2,574 2,574 3,900
2011/03/08 2,600 2,619 2,593 2,594 3,100
2011/03/07 2,629 2,629 2,581 2,585 5,200
2011/03/04 2,682 2,689 2,621 2,629 17,100
2011/03/03 2,670 2,670 2,634 2,643 7,000
2011/03/02 2,620 2,625 2,580 2,600 13,900
2011/03/01 2,549 2,675 2,549 2,651 25,300
2011/02/28 2,505 2,533 2,481 2,525 8,500
2011/02/25 2,480 2,488 2,420 2,471 10,500
2011/02/24 2,500 2,530 2,480 2,495 7,600
2011/02/23 2,453 2,539 2,450 2,520 8,400
2011/02/22 2,521 2,524 2,484 2,500 13,300
2011/02/21 2,580 2,590 2,552 2,560 7,400
2011/02/18 2,530 2,570 2,520 2,569 8,300
2011/02/17 2,590 2,590 2,534 2,549 9,100
2011/02/16 2,585 2,585 2,540 2,548 10,700
2011/02/15 2,619 2,634 2,585 2,601 11,900
2011/02/14 2,529 2,620 2,516 2,619 21,100
2011/02/10 2,471 2,510 2,471 2,495 22,700
2011/02/09 2,552 2,552 2,511 2,514 17,400
2011/02/08 2,570 2,624 2,561 2,577 37,600
2011/02/07 2,590 2,590 2,553 2,580 30,400
2011/02/04 2,699 2,711 2,604 2,604 44,200
2011/02/03 2,593 2,654 2,551 2,601 14,800
2011/02/02 2,650 2,685 2,600 2,600 24,200
2011/02/01 2,680 2,703 2,576 2,648 15,400
2011/01/31 2,673 2,736 2,651 2,709 11,800
2011/01/28 2,730 2,789 2,687 2,789 23,500
2011/01/27 2,610 2,775 2,606 2,746 35,800
2011/01/26 2,560 2,608 2,555 2,600 10,800
2011/01/25 2,594 2,594 2,545 2,560 9,000
2011/01/24 2,500 2,580 2,461 2,560 16,600
2011/01/21 2,600 2,600 2,445 2,577 27,000
2011/01/20 2,590 2,640 2,577 2,620 27,200
2011/01/19 2,394 2,577 2,394 2,542 37,800
2011/01/18 2,410 2,410 2,378 2,391 22,800
2011/01/17 2,420 2,490 2,420 2,440 40,200
2011/01/14 2,293 2,400 2,293 2,360 30,000
2011/01/13 2,250 2,255 2,207 2,250 16,400
2011/01/12 2,208 2,325 2,207 2,260 31,200
2011/01/11 2,102 2,210 2,102 2,172 13,900
2011/01/07 2,068 2,138 2,068 2,115 14,400
2011/01/06 2,025 2,065 2,025 2,064 11,200
2011/01/05 2,007 2,022 2,005 2,022 6,300
2011/01/04 2,020 2,025 2,000 2,003 8,300

このページの先頭へ