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
2012/12/28 1,895 1,905 1,880 1,905 1,700
2012/12/27 1,855 1,880 1,855 1,866 4,400
2012/12/26 1,854 1,870 1,851 1,851 3,100
2012/12/25 1,847 1,870 1,845 1,850 4,100
2012/12/21 1,855 1,879 1,830 1,845 3,400
2012/12/20 1,867 1,867 1,860 1,860 1,800
2012/12/19 1,858 1,865 1,856 1,864 4,700
2012/12/18 1,853 1,865 1,853 1,857 1,200
2012/12/17 1,854 1,870 1,840 1,852 2,700
2012/12/14 1,812 1,830 1,812 1,820 600
2012/12/13 1,791 1,810 1,780 1,801 2,100
2012/12/12 1,796 1,804 1,791 1,791 3,000
2012/12/11 1,782 1,800 1,782 1,791 1,900
2012/12/10 1,751 1,787 1,751 1,778 2,900
2012/12/07 1,760 1,775 1,747 1,750 3,900
2012/12/06 1,743 1,759 1,743 1,755 1,400
2012/12/05 1,750 1,750 1,740 1,742 2,200
2012/12/04 1,741 1,750 1,741 1,746 500
2012/12/03 1,742 1,742 1,742 1,742 800
2012/11/30 1,756 1,761 1,734 1,742 3,700
2012/11/29 1,730 1,755 1,724 1,755 1,800
2012/11/28 1,781 1,781 1,755 1,755 1,600
2012/11/27 1,780 1,798 1,780 1,781 1,100
2012/11/26 1,795 1,800 1,778 1,780 2,500
2012/11/22 1,761 1,795 1,760 1,776 2,900
2012/11/21 1,730 1,772 1,730 1,749 1,600
2012/11/20 1,741 1,749 1,741 1,745 2,300
2012/11/19 1,738 1,759 1,738 1,750 2,700
2012/11/16 1,724 1,740 1,724 1,738 2,400
2012/11/15 1,701 1,745 1,700 1,745 1,100
2012/11/14 1,681 1,729 1,681 1,729 600
2012/11/13 1,671 1,672 1,671 1,672 1,000
2012/11/12 1,717 1,717 1,680 1,680 3,800
2012/11/09 1,731 1,731 1,715 1,715 4,400
2012/11/08 1,743 1,746 1,726 1,731 1,200
2012/11/07 1,753 1,775 1,742 1,743 3,900
2012/11/06 1,781 1,782 1,750 1,750 7,100
2012/11/05 1,845 1,853 1,800 1,801 4,200
2012/11/02 1,964 1,964 1,841 1,851 7,800
2012/11/01 1,940 1,965 1,940 1,964 1,000
2012/10/31 1,940 1,940 1,940 1,940 100
2012/10/30 1,945 1,945 1,901 1,938 3,300
2012/10/29 1,940 1,941 1,940 1,941 900
2012/10/26 1,918 1,922 1,918 1,918 3,800
2012/10/25 1,918 1,918 1,918 1,918 600
2012/10/24 1,906 1,910 1,906 1,906 2,800
2012/10/23 1,924 1,924 1,920 1,920 3,500
2012/10/22 1,925 1,925 1,890 1,925 700
2012/10/19 1,895 1,929 1,885 1,928 10,500
2012/10/18 1,828 1,894 1,828 1,880 24,700
2012/10/17 1,745 1,798 1,740 1,798 7,600
2012/10/16 1,741 1,742 1,720 1,720 2,100
2012/10/15 1,762 1,762 1,746 1,750 4,400
2012/10/11 1,770 1,776 1,770 1,770 2,400
2012/10/10 1,778 1,778 1,777 1,777 1,300
2012/10/09 1,780 1,780 1,780 1,780 3,200
2012/10/05 1,785 1,790 1,780 1,790 1,500
2012/10/04 1,798 1,798 1,780 1,785 3,700
2012/10/03 1,801 1,801 1,784 1,786 600
2012/10/02 1,818 1,818 1,817 1,817 200
2012/10/01 1,818 1,818 1,800 1,800 1,600
2012/09/28 1,820 1,820 1,820 1,820 400
2012/09/27 1,818 1,820 1,818 1,820 500
2012/09/26 1,821 1,821 1,817 1,818 700
2012/09/25 1,831 1,833 1,831 1,832 1,100
2012/09/24 1,861 1,861 1,831 1,831 1,700
2012/09/21 1,851 1,878 1,851 1,864 1,100
2012/09/20 1,850 1,850 1,846 1,846 900
2012/09/19 1,861 1,861 1,841 1,850 3,000
2012/09/18 1,839 1,861 1,839 1,861 200
2012/09/14 1,844 1,861 1,841 1,861 1,200
2012/09/13 1,830 1,830 1,830 1,830 1,400
2012/09/12 1,836 1,836 1,826 1,830 2,600
2012/09/11 1,881 1,881 1,831 1,833 1,600
2012/09/10 1,910 1,910 1,881 1,881 1,000
2012/09/07 1,955 1,955 1,917 1,919 1,000
2012/09/06 1,915 1,915 1,915 1,915 100
2012/09/05 1,980 1,980 1,950 1,980 300
2012/09/04 1,950 1,950 1,950 1,950 100
2012/08/31 2,009 2,009 2,005 2,005 200
2012/08/30 2,020 2,020 1,985 1,985 400
2012/08/29 1,990 2,010 1,990 2,005 2,400
2012/08/28 2,000 2,000 1,986 1,989 1,800
2012/08/27 1,935 2,029 1,935 2,029 2,000
2012/08/24 1,930 1,930 1,880 1,930 1,200
2012/08/23 1,935 1,936 1,920 1,930 700
2012/08/22 1,972 1,972 1,932 1,932 400
2012/08/21 1,941 1,941 1,932 1,932 2,100
2012/08/20 1,990 2,020 1,990 1,990 1,400
2012/08/17 1,991 2,001 1,990 1,990 1,300
2012/08/16 1,995 2,025 1,990 2,019 1,300
2012/08/15 2,025 2,025 1,999 2,015 1,400
2012/08/14 1,945 2,010 1,945 2,000 5,900
2012/08/13 1,905 1,945 1,905 1,945 2,100
2012/08/10 1,885 1,902 1,885 1,900 900
2012/08/09 1,850 1,882 1,850 1,853 1,500
2012/08/08 1,849 1,852 1,849 1,850 900
2012/08/07 1,870 1,898 1,850 1,850 2,400
2012/08/06 1,850 1,870 1,850 1,870 3,100
2012/08/03 1,825 1,825 1,812 1,815 300
2012/08/02 1,849 1,850 1,830 1,830 300
2012/08/01 1,823 1,823 1,821 1,821 700
2012/07/31 1,850 1,850 1,830 1,840 800
2012/07/30 1,850 1,850 1,850 1,850 800
2012/07/27 1,830 1,870 1,830 1,851 700
2012/07/26 1,850 1,850 1,850 1,850 1,600
2012/07/25 1,831 1,850 1,830 1,850 800
2012/07/24 1,833 1,840 1,830 1,830 1,100
2012/07/23 1,858 1,858 1,845 1,845 2,200
2012/07/20 1,863 1,863 1,858 1,858 400
2012/07/19 1,875 1,875 1,875 1,875 100
2012/07/18 1,885 1,910 1,885 1,885 1,300
2012/07/17 1,900 1,900 1,885 1,885 1,500
2012/07/13 1,895 1,895 1,895 1,895 500
2012/07/12 1,900 1,900 1,900 1,900 1,500
2012/07/11 1,900 1,901 1,900 1,900 1,400
2012/07/10 1,903 1,910 1,900 1,910 3,300
2012/07/09 1,907 1,909 1,903 1,903 900
2012/07/06 1,910 1,920 1,905 1,905 1,600
2012/07/05 1,915 1,920 1,910 1,911 2,800
2012/07/04 1,920 1,920 1,910 1,920 3,100
2012/07/03 1,936 1,936 1,922 1,922 600
2012/07/02 1,921 1,930 1,921 1,922 1,500
2012/06/29 1,913 1,921 1,913 1,919 1,100
2012/06/28 1,919 1,939 1,911 1,939 1,700
2012/06/27 1,920 1,930 1,919 1,919 1,400
2012/06/26 1,918 1,930 1,918 1,919 1,600
2012/06/25 1,914 1,958 1,914 1,918 1,300
2012/06/22 1,910 1,910 1,908 1,910 1,600
2012/06/21 1,914 1,914 1,910 1,913 1,000
2012/06/20 1,915 1,915 1,905 1,907 1,800
2012/06/19 1,921 1,921 1,920 1,921 1,700
2012/06/18 1,919 1,930 1,919 1,922 1,100
2012/06/15 1,915 1,920 1,910 1,915 1,600
2012/06/14 1,922 1,922 1,902 1,915 5,200
2012/06/13 1,950 1,951 1,947 1,947 1,500
2012/06/12 1,950 1,955 1,950 1,950 1,800
2012/06/11 1,969 1,969 1,965 1,965 500
2012/06/08 1,961 1,969 1,960 1,969 1,600
2012/06/07 1,980 1,980 1,960 1,961 800
2012/06/06 1,970 1,975 1,960 1,960 1,600
2012/06/05 1,975 1,980 1,970 1,970 2,200
2012/06/04 1,982 1,982 1,975 1,975 5,900
2012/06/01 1,985 2,000 1,983 1,983 1,800
2012/05/31 1,987 1,987 1,984 1,984 2,700
2012/05/30 2,000 2,000 1,990 1,990 1,000
2012/05/29 1,990 2,000 1,990 2,000 1,400
2012/05/28 1,989 1,990 1,985 1,990 2,500
2012/05/25 1,985 1,985 1,985 1,985 600
2012/05/24 1,990 2,000 1,985 1,985 2,800
2012/05/23 1,984 2,000 1,984 1,990 2,200
2012/05/22 2,004 2,010 2,000 2,010 1,900
2012/05/21 1,985 1,985 1,983 1,984 2,100
2012/05/18 1,986 1,992 1,985 1,985 4,000
2012/05/17 1,990 2,005 1,990 1,990 4,200
2012/05/16 1,962 2,000 1,962 1,995 7,300
2012/05/15 1,911 2,003 1,911 1,996 22,900
2012/05/14 2,150 2,240 2,150 2,151 4,000
2012/05/11 2,190 2,200 2,150 2,150 1,700
2012/05/10 2,195 2,200 2,190 2,190 1,600
2012/05/09 2,200 2,200 2,200 2,200 3,600
2012/05/08 2,200 2,200 2,200 2,200 1,900
2012/05/07 2,200 2,200 2,200 2,200 4,200
2012/05/02 2,215 2,215 2,215 2,215 500
2012/05/01 2,215 2,215 2,215 2,215 2,100
2012/04/27 2,213 2,218 2,213 2,215 1,100
2012/04/26 2,196 2,222 2,196 2,212 1,800
2012/04/25 2,192 2,195 2,192 2,195 1,100
2012/04/24 2,160 2,192 2,160 2,192 1,700
2012/04/23 2,120 2,218 2,120 2,160 16,600
2012/04/20 2,254 2,261 2,200 2,218 4,400
2012/04/19 2,277 2,301 2,256 2,265 3,500
2012/04/18 2,250 2,277 2,250 2,276 800
2012/04/17 2,250 2,250 2,230 2,250 900
2012/04/16 2,180 2,235 2,180 2,220 4,800
2012/04/13 2,230 2,235 2,230 2,230 1,200
2012/04/12 2,260 2,260 2,230 2,230 1,500
2012/04/11 2,230 2,265 2,230 2,265 3,200
2012/04/10 2,240 2,260 2,240 2,260 5,200
2012/04/09 2,250 2,250 2,230 2,240 3,900
2012/04/06 2,231 2,233 2,220 2,230 4,200
2012/04/05 2,210 2,229 2,205 2,229 4,400
2012/04/04 2,220 2,220 2,212 2,212 2,500
2012/04/03 2,240 2,240 2,202 2,220 3,700
2012/04/02 2,241 2,250 2,239 2,250 2,000
2012/03/30 2,245 2,249 2,241 2,241 3,200
2012/03/29 2,260 2,270 2,260 2,270 2,100
2012/03/28 2,242 2,273 2,237 2,245 6,400
2012/03/27 2,268 2,268 2,241 2,257 6,300
2012/03/26 2,230 2,240 2,229 2,230 6,800
2012/03/23 2,230 2,255 2,229 2,250 3,500
2012/03/22 2,230 2,250 2,230 2,230 6,400
2012/03/21 2,206 2,270 2,206 2,250 6,300
2012/03/19 2,270 2,270 2,226 2,228 4,000
2012/03/16 2,240 2,290 2,240 2,269 4,200
2012/03/15 2,240 2,258 2,230 2,230 5,400
2012/03/14 2,220 2,245 2,200 2,230 5,200
2012/03/13 2,195 2,196 2,180 2,180 3,300
2012/03/12 2,151 2,188 2,151 2,158 3,100
2012/03/09 2,124 2,133 2,123 2,123 1,700
2012/03/08 2,130 2,135 2,112 2,119 1,900
2012/03/07 2,120 2,130 2,109 2,130 1,600
2012/03/06 2,135 2,149 2,135 2,149 1,800
2012/03/05 2,125 2,160 2,114 2,158 2,400
2012/03/02 2,140 2,169 2,113 2,169 4,500
2012/03/01 2,145 2,170 2,132 2,132 3,500
2012/02/29 2,170 2,170 2,150 2,150 4,400
2012/02/28 2,226 2,226 2,136 2,170 5,700
2012/02/27 2,186 2,280 2,186 2,226 3,500
2012/02/24 2,150 2,188 2,150 2,170 3,100
2012/02/23 2,131 2,160 2,131 2,145 4,000
2012/02/22 2,132 2,150 2,120 2,120 2,600
2012/02/21 2,157 2,180 2,152 2,152 3,500
2012/02/20 2,090 2,150 2,090 2,145 5,800
2012/02/17 2,055 2,070 2,052 2,061 2,800
2012/02/16 2,036 2,060 2,036 2,050 2,500
2012/02/15 2,045 2,045 2,035 2,036 300
2012/02/14 2,025 2,030 2,020 2,025 3,300
2012/02/13 2,035 2,035 2,026 2,028 4,300
2012/02/10 2,043 2,060 2,040 2,060 2,400
2012/02/09 2,011 2,040 2,011 2,030 1,800
2012/02/08 2,031 2,031 2,014 2,015 2,500
2012/02/07 2,020 2,020 2,004 2,005 7,800
2012/02/06 2,020 2,062 2,020 2,031 3,700
2012/02/03 2,002 2,070 1,970 2,011 22,900
2012/02/02 2,140 2,145 2,078 2,086 8,900
2012/02/01 2,190 2,190 2,133 2,133 3,400
2012/01/31 2,153 2,199 2,151 2,190 3,500
2012/01/30 2,217 2,217 2,160 2,160 3,400
2012/01/27 2,243 2,243 2,225 2,225 3,400
2012/01/26 2,240 2,241 2,240 2,241 400
2012/01/25 2,249 2,249 2,225 2,235 3,600
2012/01/24 2,200 2,249 2,200 2,249 6,400
2012/01/23 2,170 2,200 2,170 2,200 2,400
2012/01/20 2,150 2,165 2,150 2,165 1,800
2012/01/19 2,127 2,150 2,127 2,150 1,500
2012/01/18 2,121 2,150 2,121 2,121 2,100
2012/01/17 2,105 2,120 2,100 2,120 1,000
2012/01/16 2,092 2,110 2,090 2,100 1,600
2012/01/13 2,080 2,090 2,080 2,085 1,000
2012/01/12 2,100 2,100 2,070 2,070 2,600
2012/01/11 2,070 2,089 2,070 2,085 5,500
2012/01/10 2,070 2,077 2,011 2,070 3,400
2012/01/06 2,070 2,072 2,065 2,070 2,500
2012/01/05 2,070 2,080 2,070 2,071 1,000
2012/01/04 2,097 2,097 2,065 2,065 800

このページの先頭へ