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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,348 | 1,352 | 1,300 | 1,315 | 47,600 |
| 2014/12/29 | 1,350 | 1,360 | 1,323 | 1,348 | 88,300 |
| 2014/12/26 | 1,245 | 1,335 | 1,240 | 1,285 | 104,600 |
| 2014/12/25 | 1,248 | 1,252 | 1,204 | 1,235 | 128,300 |
| 2014/12/24 | 1,080 | 1,100 | 1,077 | 1,098 | 14,000 |
| 2014/12/22 | 1,070 | 1,084 | 1,069 | 1,072 | 29,500 |
| 2014/12/19 | 1,080 | 1,082 | 1,066 | 1,069 | 28,200 |
| 2014/12/18 | 1,102 | 1,102 | 1,051 | 1,064 | 24,900 |
| 2014/12/17 | 1,080 | 1,087 | 1,062 | 1,069 | 50,600 |
| 2014/12/16 | 1,063 | 1,080 | 1,057 | 1,080 | 36,800 |
| 2014/12/15 | 1,104 | 1,104 | 1,065 | 1,065 | 42,500 |
| 2014/12/12 | 1,175 | 1,178 | 1,097 | 1,097 | 79,200 |
| 2014/12/11 | 1,170 | 1,182 | 1,157 | 1,178 | 9,800 |
| 2014/12/10 | 1,187 | 1,196 | 1,168 | 1,179 | 16,500 |
| 2014/12/09 | 1,210 | 1,211 | 1,181 | 1,190 | 22,000 |
| 2014/12/08 | 1,191 | 1,224 | 1,191 | 1,215 | 55,100 |
| 2014/12/05 | 1,200 | 1,205 | 1,175 | 1,184 | 45,500 |
| 2014/12/04 | 1,198 | 1,218 | 1,198 | 1,201 | 30,400 |
| 2014/12/03 | 1,204 | 1,215 | 1,200 | 1,200 | 58,000 |
| 2014/12/02 | 1,254 | 1,261 | 1,213 | 1,222 | 45,900 |
| 2014/12/01 | 1,269 | 1,284 | 1,258 | 1,272 | 26,400 |
| 2014/11/28 | 1,208 | 1,290 | 1,185 | 1,270 | 47,800 |
| 2014/11/27 | 1,300 | 1,307 | 1,211 | 1,254 | 41,800 |
| 2014/11/26 | 1,328 | 1,328 | 1,305 | 1,314 | 13,400 |
| 2014/11/25 | 1,353 | 1,355 | 1,327 | 1,328 | 23,700 |
| 2014/11/21 | 1,311 | 1,370 | 1,300 | 1,353 | 52,800 |
| 2014/11/20 | 1,280 | 1,355 | 1,275 | 1,311 | 39,700 |
| 2014/11/19 | 1,288 | 1,288 | 1,262 | 1,273 | 34,900 |
| 2014/11/18 | 1,290 | 1,301 | 1,271 | 1,281 | 32,900 |
| 2014/11/17 | 1,250 | 1,295 | 1,247 | 1,281 | 29,700 |
| 2014/11/14 | 1,240 | 1,305 | 1,240 | 1,278 | 59,000 |
| 2014/11/13 | 1,300 | 1,300 | 1,208 | 1,213 | 106,100 |
| 2014/11/12 | 1,420 | 1,423 | 1,281 | 1,312 | 132,700 |
| 2014/11/11 | 1,350 | 1,427 | 1,346 | 1,424 | 105,100 |
| 2014/11/10 | 1,295 | 1,345 | 1,290 | 1,341 | 63,800 |
| 2014/11/07 | 1,282 | 1,295 | 1,252 | 1,282 | 41,200 |
| 2014/11/06 | 1,271 | 1,293 | 1,255 | 1,292 | 117,900 |
| 2014/11/05 | 1,220 | 1,370 | 1,220 | 1,271 | 154,600 |
| 2014/11/04 | 1,210 | 1,220 | 1,167 | 1,220 | 60,700 |
| 2014/10/31 | 1,200 | 1,202 | 1,170 | 1,188 | 19,800 |
| 2014/10/30 | 1,189 | 1,190 | 1,165 | 1,190 | 37,200 |
| 2014/10/29 | 1,194 | 1,194 | 1,175 | 1,178 | 17,400 |
| 2014/10/28 | 1,158 | 1,168 | 1,146 | 1,165 | 19,100 |
| 2014/10/27 | 1,200 | 1,200 | 1,098 | 1,141 | 40,800 |
| 2014/10/24 | 1,220 | 1,221 | 1,168 | 1,185 | 15,100 |
| 2014/10/23 | 1,200 | 1,204 | 1,190 | 1,195 | 18,200 |
| 2014/10/22 | 1,175 | 1,210 | 1,174 | 1,205 | 24,700 |
| 2014/10/21 | 1,209 | 1,209 | 1,140 | 1,164 | 20,900 |
| 2014/10/20 | 1,173 | 1,200 | 1,173 | 1,200 | 27,300 |
| 2014/10/17 | 1,131 | 1,170 | 1,131 | 1,167 | 38,000 |
| 2014/10/16 | 1,150 | 1,159 | 1,130 | 1,130 | 29,800 |
| 2014/10/15 | 1,115 | 1,170 | 1,115 | 1,170 | 29,100 |
| 2014/10/14 | 1,070 | 1,136 | 1,070 | 1,110 | 34,900 |
| 2014/10/10 | 1,100 | 1,141 | 1,100 | 1,122 | 42,900 |
| 2014/10/09 | 1,210 | 1,210 | 1,154 | 1,155 | 39,900 |
| 2014/10/08 | 1,174 | 1,194 | 1,166 | 1,186 | 18,000 |
| 2014/10/07 | 1,170 | 1,206 | 1,170 | 1,204 | 26,400 |
| 2014/10/06 | 1,130 | 1,189 | 1,130 | 1,161 | 27,200 |
| 2014/10/03 | 1,122 | 1,136 | 1,105 | 1,122 | 21,500 |
| 2014/10/02 | 1,064 | 1,125 | 1,045 | 1,093 | 62,000 |
| 2014/10/01 | 1,150 | 1,166 | 1,103 | 1,120 | 66,600 |
| 2014/09/30 | 1,148 | 1,180 | 1,132 | 1,166 | 30,300 |
| 2014/09/29 | 1,219 | 1,219 | 1,113 | 1,140 | 55,900 |
| 2014/09/26 | 1,162 | 1,223 | 1,150 | 1,177 | 48,700 |
| 2014/09/26 | 1 -> 5.00 分割 | ||||
| 2014/09/25 | 6,080 | 6,150 | 6,000 | 6,000 | 16,300 |
| 2014/09/24 | 6,040 | 6,100 | 5,820 | 6,060 | 17,600 |
| 2014/09/22 | 6,110 | 6,400 | 6,100 | 6,120 | 20,600 |
| 2014/09/19 | 6,200 | 6,240 | 6,040 | 6,170 | 14,400 |
| 2014/09/18 | 6,390 | 6,490 | 5,930 | 6,180 | 27,100 |
| 2014/09/17 | 6,290 | 7,000 | 5,690 | 6,490 | 83,400 |
| 2014/09/16 | 6,210 | 6,210 | 6,120 | 6,210 | 108,200 |
| 2014/09/12 | 5,190 | 5,290 | 5,120 | 5,210 | 12,000 |
| 2014/09/11 | 5,170 | 5,170 | 5,080 | 5,170 | 4,800 |
| 2014/09/10 | 5,000 | 5,150 | 5,000 | 5,130 | 7,200 |
| 2014/09/09 | 4,900 | 5,070 | 4,900 | 5,030 | 5,500 |
| 2014/09/08 | 4,800 | 4,895 | 4,800 | 4,860 | 1,900 |
| 2014/09/05 | 4,955 | 4,955 | 4,820 | 4,845 | 2,800 |
| 2014/09/04 | 4,735 | 4,900 | 4,705 | 4,885 | 6,700 |
| 2014/09/03 | 4,880 | 4,880 | 4,805 | 4,805 | 3,100 |
| 2014/09/02 | 4,910 | 4,985 | 4,805 | 4,885 | 7,900 |
| 2014/09/01 | 5,140 | 5,140 | 4,880 | 4,955 | 13,300 |
| 2014/08/29 | 5,140 | 5,290 | 5,010 | 5,140 | 13,200 |
| 2014/08/28 | 5,450 | 5,690 | 5,000 | 5,140 | 16,900 |
| 2014/08/27 | 5,180 | 5,530 | 5,100 | 5,530 | 21,800 |
| 2014/08/26 | 5,200 | 5,210 | 5,130 | 5,180 | 10,900 |
| 2014/08/25 | 5,000 | 5,200 | 5,000 | 5,200 | 15,800 |
| 2014/08/22 | 4,950 | 4,990 | 4,850 | 4,990 | 6,300 |
| 2014/08/21 | 4,760 | 4,940 | 4,760 | 4,850 | 11,400 |
| 2014/08/20 | 4,570 | 4,770 | 4,570 | 4,760 | 10,800 |
| 2014/08/19 | 4,505 | 4,620 | 4,440 | 4,620 | 11,200 |
| 2014/08/18 | 4,620 | 4,645 | 4,500 | 4,505 | 7,200 |
| 2014/08/15 | 4,730 | 4,730 | 4,555 | 4,645 | 5,900 |
| 2014/08/14 | 4,400 | 4,660 | 4,400 | 4,660 | 21,800 |
| 2014/08/13 | 4,370 | 4,400 | 4,300 | 4,400 | 2,800 |
| 2014/08/12 | 4,500 | 4,500 | 4,175 | 4,400 | 16,600 |
| 2014/08/11 | 4,480 | 4,480 | 4,230 | 4,290 | 12,400 |
| 2014/08/08 | 4,040 | 4,270 | 4,030 | 4,270 | 24,200 |
| 2014/08/07 | 3,940 | 4,040 | 3,900 | 4,040 | 16,600 |
| 2014/08/06 | 3,900 | 3,910 | 3,810 | 3,900 | 19,100 |
| 2014/08/05 | 3,820 | 3,890 | 3,800 | 3,830 | 10,800 |
| 2014/08/04 | 3,780 | 3,850 | 3,675 | 3,835 | 17,000 |
| 2014/08/01 | 3,565 | 3,585 | 3,475 | 3,570 | 4,300 |
| 2014/07/31 | 3,645 | 3,645 | 3,555 | 3,565 | 2,000 |
| 2014/07/30 | 3,630 | 3,630 | 3,590 | 3,595 | 3,200 |
| 2014/07/29 | 3,620 | 3,625 | 3,610 | 3,615 | 3,900 |
| 2014/07/28 | 3,625 | 3,650 | 3,615 | 3,615 | 1,300 |
| 2014/07/25 | 3,650 | 3,650 | 3,600 | 3,650 | 7,400 |
| 2014/07/24 | 3,625 | 3,690 | 3,600 | 3,610 | 6,300 |
| 2014/07/23 | 3,630 | 3,695 | 3,600 | 3,695 | 4,400 |
| 2014/07/22 | 3,630 | 3,680 | 3,630 | 3,660 | 2,400 |
| 2014/07/18 | 3,655 | 3,715 | 3,565 | 3,700 | 5,000 |
| 2014/07/17 | 3,770 | 3,800 | 3,685 | 3,720 | 2,700 |
| 2014/07/16 | 3,700 | 3,800 | 3,700 | 3,770 | 13,000 |
| 2014/07/15 | 3,615 | 3,715 | 3,600 | 3,715 | 22,400 |
| 2014/07/14 | 3,610 | 3,635 | 3,465 | 3,500 | 19,700 |
| 2014/07/11 | 3,330 | 3,330 | 3,245 | 3,260 | 2,900 |
| 2014/07/10 | 3,290 | 3,340 | 3,260 | 3,330 | 4,400 |
| 2014/07/09 | 3,250 | 3,290 | 3,235 | 3,260 | 3,200 |
| 2014/07/08 | 3,210 | 3,295 | 3,210 | 3,250 | 2,400 |
| 2014/07/07 | 3,260 | 3,260 | 3,205 | 3,205 | 1,500 |
| 2014/07/04 | 3,245 | 3,250 | 3,235 | 3,245 | 1,100 |
| 2014/07/03 | 3,275 | 3,275 | 3,230 | 3,245 | 700 |
| 2014/07/02 | 3,275 | 3,275 | 3,230 | 3,270 | 800 |
| 2014/07/01 | 3,260 | 3,275 | 3,260 | 3,275 | 1,200 |
| 2014/06/30 | 3,260 | 3,280 | 3,250 | 3,265 | 2,000 |
| 2014/06/27 | 3,280 | 3,310 | 3,215 | 3,260 | 3,800 |
| 2014/06/26 | 3,355 | 3,355 | 3,250 | 3,350 | 4,000 |
| 2014/06/25 | 3,365 | 3,365 | 3,230 | 3,355 | 4,800 |
| 2014/06/24 | 3,385 | 3,385 | 3,360 | 3,365 | 2,100 |
| 2014/06/23 | 3,380 | 3,390 | 3,380 | 3,385 | 1,900 |
| 2014/06/20 | 3,325 | 3,380 | 3,310 | 3,360 | 3,100 |
| 2014/06/19 | 3,305 | 3,400 | 3,290 | 3,395 | 6,200 |
| 2014/06/18 | 3,320 | 3,340 | 3,305 | 3,305 | 1,900 |
| 2014/06/17 | 3,320 | 3,325 | 3,315 | 3,320 | 1,800 |
| 2014/06/16 | 3,295 | 3,445 | 3,295 | 3,320 | 11,300 |
| 2014/06/13 | 3,150 | 3,275 | 3,145 | 3,275 | 5,800 |
| 2014/06/12 | 3,115 | 3,155 | 3,090 | 3,115 | 3,000 |
| 2014/06/11 | 3,075 | 3,165 | 3,075 | 3,135 | 3,800 |
| 2014/06/10 | 3,110 | 3,115 | 3,110 | 3,115 | 4,600 |
| 2014/06/09 | 3,150 | 3,150 | 3,105 | 3,110 | 2,600 |
| 2014/06/06 | 3,040 | 3,150 | 3,040 | 3,150 | 7,100 |
| 2014/06/05 | 3,065 | 3,070 | 3,020 | 3,060 | 4,800 |
| 2014/06/04 | 3,070 | 3,070 | 3,040 | 3,065 | 7,100 |
| 2014/06/03 | 3,145 | 3,155 | 3,100 | 3,110 | 4,600 |
| 2014/06/02 | 3,110 | 3,200 | 3,100 | 3,145 | 2,100 |
| 2014/05/30 | 3,115 | 3,115 | 3,065 | 3,100 | 4,900 |
| 2014/05/29 | 3,180 | 3,180 | 3,100 | 3,115 | 3,500 |
| 2014/05/28 | 3,200 | 3,200 | 3,090 | 3,140 | 5,500 |
| 2014/05/27 | 3,215 | 3,220 | 3,110 | 3,200 | 6,500 |
| 2014/05/26 | 3,000 | 3,250 | 3,000 | 3,250 | 11,700 |
| 2014/05/23 | 2,924 | 2,985 | 2,919 | 2,985 | 4,100 |
| 2014/05/22 | 2,890 | 2,950 | 2,882 | 2,919 | 3,700 |
| 2014/05/21 | 2,819 | 2,880 | 2,819 | 2,876 | 8,600 |
| 2014/05/20 | 2,762 | 2,814 | 2,762 | 2,810 | 4,100 |
| 2014/05/19 | 2,820 | 2,841 | 2,810 | 2,810 | 8,100 |
| 2014/05/16 | 2,800 | 2,805 | 2,799 | 2,800 | 15,600 |
| 2014/05/15 | 2,780 | 2,828 | 2,753 | 2,820 | 6,400 |
| 2014/05/14 | 2,700 | 2,700 | 2,700 | 2,700 | 700 |
| 2014/05/13 | 2,711 | 2,749 | 2,700 | 2,700 | 1,200 |
| 2014/05/12 | 2,710 | 2,711 | 2,700 | 2,701 | 1,400 |
| 2014/05/09 | 2,700 | 2,750 | 2,700 | 2,729 | 600 |
| 2014/05/08 | 2,735 | 2,755 | 2,680 | 2,680 | 2,200 |
| 2014/05/07 | 2,785 | 2,785 | 2,735 | 2,735 | 200 |
| 2014/05/02 | 2,781 | 2,788 | 2,750 | 2,785 | 11,100 |
| 2014/05/01 | 2,750 | 2,780 | 2,750 | 2,780 | 2,600 |
| 2014/04/30 | 2,770 | 2,770 | 2,770 | 2,770 | 600 |
| 2014/04/28 | 2,776 | 2,779 | 2,763 | 2,763 | 3,200 |
| 2014/04/25 | 2,749 | 2,773 | 2,749 | 2,773 | 4,200 |
| 2014/04/24 | 2,750 | 2,750 | 2,749 | 2,749 | 300 |
| 2014/04/23 | 2,750 | 2,755 | 2,750 | 2,750 | 7,100 |
| 2014/04/22 | 2,740 | 2,740 | 2,740 | 2,740 | 5,400 |
| 2014/04/21 | 2,735 | 2,740 | 2,735 | 2,740 | 600 |
| 2014/04/18 | 2,698 | 2,720 | 2,698 | 2,720 | 1,300 |
| 2014/04/17 | 2,698 | 2,699 | 2,698 | 2,698 | 1,600 |
| 2014/04/16 | 2,650 | 2,663 | 2,650 | 2,651 | 1,700 |
| 2014/04/15 | 2,660 | 2,660 | 2,650 | 2,650 | 1,300 |
| 2014/04/14 | 2,650 | 2,650 | 2,650 | 2,650 | 800 |
| 2014/04/11 | 2,636 | 2,650 | 2,630 | 2,650 | 3,200 |
| 2014/04/10 | 2,638 | 2,638 | 2,614 | 2,614 | 1,000 |
| 2014/04/09 | 2,660 | 2,660 | 2,575 | 2,588 | 2,600 |
| 2014/04/08 | 2,676 | 2,676 | 2,673 | 2,673 | 300 |
| 2014/04/07 | 2,681 | 2,723 | 2,673 | 2,700 | 800 |
| 2014/04/04 | 2,700 | 2,709 | 2,700 | 2,709 | 600 |
| 2014/04/03 | 2,655 | 2,700 | 2,650 | 2,700 | 1,400 |
| 2014/04/02 | 2,600 | 2,655 | 2,584 | 2,650 | 1,700 |
| 2014/04/01 | 2,570 | 2,584 | 2,569 | 2,573 | 1,500 |
| 2014/03/31 | 2,580 | 2,585 | 2,566 | 2,575 | 1,500 |
| 2014/03/28 | 2,558 | 2,558 | 2,554 | 2,555 | 600 |
| 2014/03/27 | 2,570 | 2,570 | 2,556 | 2,558 | 1,600 |
| 2014/03/26 | 2,600 | 2,600 | 2,561 | 2,595 | 2,300 |
| 2014/03/25 | 2,598 | 2,600 | 2,555 | 2,595 | 1,400 |
| 2014/03/24 | 2,570 | 2,600 | 2,570 | 2,598 | 1,100 |
| 2014/03/20 | 2,611 | 2,615 | 2,568 | 2,568 | 2,900 |
| 2014/03/19 | 2,640 | 2,648 | 2,601 | 2,605 | 1,200 |
| 2014/03/18 | 2,587 | 2,649 | 2,587 | 2,649 | 2,400 |
| 2014/03/17 | 2,601 | 2,610 | 2,568 | 2,605 | 1,900 |
| 2014/03/14 | 2,656 | 2,663 | 2,600 | 2,631 | 2,100 |
| 2014/03/13 | 2,685 | 2,690 | 2,685 | 2,687 | 700 |
| 2014/03/12 | 2,685 | 2,695 | 2,667 | 2,667 | 2,100 |
| 2014/03/11 | 2,694 | 2,700 | 2,680 | 2,680 | 1,300 |
| 2014/03/10 | 2,660 | 2,675 | 2,650 | 2,650 | 1,700 |
| 2014/03/07 | 2,650 | 2,678 | 2,630 | 2,649 | 1,500 |
| 2014/03/06 | 2,639 | 2,645 | 2,639 | 2,639 | 2,100 |
| 2014/03/05 | 2,600 | 2,629 | 2,600 | 2,600 | 1,300 |
| 2014/03/04 | 2,601 | 2,650 | 2,598 | 2,598 | 1,600 |
| 2014/03/03 | 2,635 | 2,635 | 2,600 | 2,630 | 1,200 |
| 2014/02/28 | 2,638 | 2,638 | 2,600 | 2,635 | 1,300 |
| 2014/02/27 | 2,630 | 2,680 | 2,577 | 2,627 | 1,900 |
| 2014/02/26 | 2,685 | 2,685 | 2,635 | 2,680 | 800 |
| 2014/02/25 | 2,629 | 2,651 | 2,601 | 2,635 | 1,800 |
| 2014/02/24 | 2,570 | 2,611 | 2,570 | 2,601 | 1,200 |
| 2014/02/21 | 2,570 | 2,570 | 2,555 | 2,560 | 1,800 |
| 2014/02/20 | 2,537 | 2,679 | 2,530 | 2,579 | 1,300 |
| 2014/02/19 | 2,560 | 2,561 | 2,560 | 2,561 | 1,600 |
| 2014/02/18 | 2,585 | 2,591 | 2,539 | 2,560 | 2,100 |
| 2014/02/17 | 2,680 | 2,680 | 2,582 | 2,582 | 1,700 |
| 2014/02/14 | 2,621 | 2,671 | 2,621 | 2,630 | 600 |
| 2014/02/13 | 2,700 | 2,700 | 2,671 | 2,671 | 500 |
| 2014/02/12 | 2,713 | 2,713 | 2,670 | 2,706 | 1,000 |
| 2014/02/10 | 2,680 | 2,680 | 2,660 | 2,663 | 1,500 |
| 2014/02/07 | 2,610 | 2,710 | 2,610 | 2,655 | 2,100 |
| 2014/02/06 | 2,590 | 2,730 | 2,554 | 2,730 | 1,900 |
| 2014/02/05 | 2,644 | 2,644 | 2,518 | 2,590 | 4,400 |
| 2014/02/04 | 2,600 | 2,620 | 2,570 | 2,620 | 3,400 |
| 2014/02/03 | 2,659 | 2,668 | 2,620 | 2,620 | 1,800 |
| 2014/01/31 | 2,721 | 2,751 | 2,708 | 2,750 | 800 |
| 2014/01/30 | 2,707 | 2,750 | 2,661 | 2,750 | 1,000 |
| 2014/01/29 | 2,694 | 2,780 | 2,694 | 2,780 | 1,200 |
| 2014/01/28 | 2,621 | 2,744 | 2,621 | 2,744 | 2,300 |
| 2014/01/27 | 2,626 | 2,626 | 2,600 | 2,620 | 3,300 |
| 2014/01/24 | 2,791 | 2,791 | 2,640 | 2,700 | 3,700 |
| 2014/01/23 | 2,825 | 2,829 | 2,791 | 2,791 | 3,000 |
| 2014/01/22 | 2,820 | 2,820 | 2,771 | 2,790 | 1,000 |
| 2014/01/21 | 2,765 | 2,810 | 2,758 | 2,770 | 2,400 |
| 2014/01/20 | 2,789 | 2,789 | 2,765 | 2,779 | 2,500 |
| 2014/01/17 | 2,742 | 2,800 | 2,742 | 2,789 | 3,000 |
| 2014/01/16 | 2,744 | 2,780 | 2,744 | 2,771 | 3,000 |
| 2014/01/15 | 2,750 | 2,770 | 2,749 | 2,769 | 3,200 |
| 2014/01/14 | 2,720 | 2,730 | 2,703 | 2,715 | 5,300 |
| 2014/01/10 | 2,683 | 2,718 | 2,683 | 2,713 | 1,900 |
| 2014/01/09 | 2,700 | 2,746 | 2,690 | 2,710 | 2,900 |
| 2014/01/08 | 2,641 | 2,682 | 2,641 | 2,665 | 1,500 |
| 2014/01/07 | 2,635 | 2,682 | 2,635 | 2,640 | 1,000 |
| 2014/01/06 | 2,630 | 2,634 | 2,611 | 2,630 | 1,000 |