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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,675 | 1,696 | 1,652 | 1,680 | 122,800 |
| 2015/12/29 | 1,678 | 1,714 | 1,655 | 1,655 | 312,300 |
| 2015/12/28 | 1,689 | 1,697 | 1,670 | 1,678 | 282,800 |
| 2015/12/25 | 1,670 | 1,690 | 1,645 | 1,670 | 200,100 |
| 2015/12/24 | 1,679 | 1,690 | 1,660 | 1,673 | 240,300 |
| 2015/12/22 | 1,655 | 1,695 | 1,629 | 1,694 | 417,400 |
| 2015/12/21 | 1,641 | 1,647 | 1,601 | 1,645 | 99,000 |
| 2015/12/18 | 1,610 | 1,644 | 1,602 | 1,625 | 169,700 |
| 2015/12/17 | 1,606 | 1,613 | 1,592 | 1,606 | 93,100 |
| 2015/12/16 | 1,586 | 1,602 | 1,560 | 1,583 | 108,700 |
| 2015/12/15 | 1,600 | 1,603 | 1,578 | 1,590 | 99,100 |
| 2015/12/14 | 1,581 | 1,613 | 1,574 | 1,609 | 74,100 |
| 2015/12/11 | 1,605 | 1,611 | 1,589 | 1,605 | 68,000 |
| 2015/12/10 | 1,580 | 1,620 | 1,570 | 1,613 | 96,800 |
| 2015/12/09 | 1,612 | 1,633 | 1,601 | 1,604 | 67,200 |
| 2015/12/08 | 1,605 | 1,641 | 1,604 | 1,640 | 121,700 |
| 2015/12/07 | 1,657 | 1,659 | 1,610 | 1,621 | 255,300 |
| 2015/12/04 | 1,660 | 1,683 | 1,646 | 1,650 | 97,900 |
| 2015/12/03 | 1,683 | 1,684 | 1,666 | 1,670 | 33,800 |
| 2015/12/02 | 1,648 | 1,692 | 1,642 | 1,681 | 101,600 |
| 2015/12/01 | 1,660 | 1,664 | 1,650 | 1,659 | 57,600 |
| 2015/11/30 | 1,665 | 1,680 | 1,663 | 1,663 | 26,300 |
| 2015/11/27 | 1,689 | 1,700 | 1,660 | 1,662 | 22,100 |
| 2015/11/26 | 1,683 | 1,690 | 1,679 | 1,682 | 43,500 |
| 2015/11/25 | 1,699 | 1,699 | 1,660 | 1,682 | 169,600 |
| 2015/11/24 | 1,678 | 1,706 | 1,666 | 1,704 | 33,300 |
| 2015/11/20 | 1,580 | 1,700 | 1,580 | 1,678 | 64,100 |
| 2015/11/19 | 1,580 | 1,595 | 1,555 | 1,569 | 53,800 |
| 2015/11/18 | 1,545 | 1,569 | 1,541 | 1,560 | 34,200 |
| 2015/11/17 | 1,595 | 1,596 | 1,536 | 1,536 | 67,100 |
| 2015/11/16 | 1,575 | 1,638 | 1,525 | 1,556 | 139,200 |
| 2015/11/13 | 1,750 | 1,779 | 1,701 | 1,715 | 61,600 |
| 2015/11/12 | 1,819 | 1,848 | 1,772 | 1,790 | 53,000 |
| 2015/11/11 | 1,717 | 1,819 | 1,717 | 1,786 | 64,300 |
| 2015/11/10 | 1,670 | 1,716 | 1,670 | 1,716 | 48,800 |
| 2015/11/09 | 1,646 | 1,666 | 1,632 | 1,652 | 19,300 |
| 2015/11/06 | 1,610 | 1,648 | 1,597 | 1,637 | 16,500 |
| 2015/11/05 | 1,599 | 1,618 | 1,584 | 1,610 | 41,500 |
| 2015/11/04 | 1,550 | 1,567 | 1,524 | 1,565 | 14,100 |
| 2015/11/02 | 1,535 | 1,549 | 1,530 | 1,548 | 4,400 |
| 2015/10/30 | 1,502 | 1,541 | 1,502 | 1,538 | 7,700 |
| 2015/10/29 | 1,505 | 1,524 | 1,505 | 1,516 | 5,600 |
| 2015/10/28 | 1,472 | 1,525 | 1,472 | 1,525 | 22,500 |
| 2015/10/27 | 1,480 | 1,500 | 1,480 | 1,481 | 15,000 |
| 2015/10/26 | 1,479 | 1,501 | 1,458 | 1,477 | 33,500 |
| 2015/10/23 | 1,472 | 1,499 | 1,461 | 1,485 | 26,000 |
| 2015/10/22 | 1,449 | 1,471 | 1,449 | 1,464 | 14,500 |
| 2015/10/21 | 1,456 | 1,460 | 1,444 | 1,456 | 6,700 |
| 2015/10/20 | 1,460 | 1,460 | 1,444 | 1,456 | 4,600 |
| 2015/10/19 | 1,464 | 1,465 | 1,448 | 1,461 | 9,200 |
| 2015/10/16 | 1,475 | 1,485 | 1,463 | 1,464 | 11,400 |
| 2015/10/15 | 1,475 | 1,485 | 1,459 | 1,475 | 17,000 |
| 2015/10/14 | 1,480 | 1,499 | 1,458 | 1,491 | 21,000 |
| 2015/10/13 | 1,501 | 1,508 | 1,457 | 1,480 | 63,000 |
| 2015/10/09 | 1,394 | 1,419 | 1,391 | 1,419 | 13,400 |
| 2015/10/08 | 1,361 | 1,425 | 1,360 | 1,414 | 17,300 |
| 2015/10/07 | 1,359 | 1,365 | 1,357 | 1,361 | 6,300 |
| 2015/10/06 | 1,350 | 1,374 | 1,350 | 1,362 | 7,200 |
| 2015/10/05 | 1,331 | 1,349 | 1,331 | 1,343 | 4,100 |
| 2015/10/02 | 1,334 | 1,349 | 1,322 | 1,342 | 4,200 |
| 2015/10/01 | 1,300 | 1,330 | 1,300 | 1,321 | 7,100 |
| 2015/09/30 | 1,270 | 1,297 | 1,270 | 1,292 | 4,300 |
| 2015/09/29 | 1,260 | 1,299 | 1,249 | 1,263 | 24,700 |
| 2015/09/28 | 1,361 | 1,379 | 1,288 | 1,295 | 34,600 |
| 2015/09/25 | 1,410 | 1,417 | 1,379 | 1,392 | 8,300 |
| 2015/09/24 | 1,420 | 1,450 | 1,400 | 1,410 | 10,600 |
| 2015/09/18 | 1,421 | 1,452 | 1,418 | 1,451 | 9,000 |
| 2015/09/17 | 1,425 | 1,433 | 1,418 | 1,421 | 11,600 |
| 2015/09/16 | 1,454 | 1,454 | 1,429 | 1,446 | 2,700 |
| 2015/09/15 | 1,445 | 1,468 | 1,425 | 1,432 | 6,400 |
| 2015/09/14 | 1,478 | 1,485 | 1,449 | 1,467 | 13,400 |
| 2015/09/11 | 1,422 | 1,495 | 1,418 | 1,494 | 10,800 |
| 2015/09/10 | 1,450 | 1,450 | 1,422 | 1,422 | 8,800 |
| 2015/09/09 | 1,464 | 1,464 | 1,415 | 1,455 | 13,900 |
| 2015/09/08 | 1,448 | 1,448 | 1,395 | 1,399 | 6,600 |
| 2015/09/07 | 1,400 | 1,438 | 1,385 | 1,434 | 6,800 |
| 2015/09/04 | 1,450 | 1,468 | 1,418 | 1,424 | 12,100 |
| 2015/09/03 | 1,493 | 1,493 | 1,455 | 1,457 | 6,900 |
| 2015/09/02 | 1,438 | 1,473 | 1,429 | 1,460 | 10,900 |
| 2015/09/01 | 1,500 | 1,521 | 1,471 | 1,490 | 11,900 |
| 2015/08/31 | 1,521 | 1,539 | 1,506 | 1,539 | 3,700 |
| 2015/08/28 | 1,500 | 1,546 | 1,500 | 1,521 | 6,000 |
| 2015/08/27 | 1,468 | 1,500 | 1,467 | 1,485 | 6,400 |
| 2015/08/26 | 1,450 | 1,450 | 1,415 | 1,438 | 10,000 |
| 2015/08/25 | 1,412 | 1,470 | 1,385 | 1,400 | 54,800 |
| 2015/08/24 | 1,480 | 1,520 | 1,449 | 1,480 | 28,700 |
| 2015/08/21 | 1,520 | 1,540 | 1,510 | 1,525 | 16,300 |
| 2015/08/20 | 1,605 | 1,605 | 1,537 | 1,540 | 14,600 |
| 2015/08/19 | 1,650 | 1,650 | 1,605 | 1,605 | 8,400 |
| 2015/08/18 | 1,647 | 1,650 | 1,617 | 1,650 | 9,400 |
| 2015/08/17 | 1,619 | 1,650 | 1,592 | 1,635 | 17,100 |
| 2015/08/14 | 1,582 | 1,618 | 1,571 | 1,610 | 26,900 |
| 2015/08/13 | 1,619 | 1,619 | 1,588 | 1,593 | 19,700 |
| 2015/08/12 | 1,603 | 1,629 | 1,575 | 1,580 | 10,100 |
| 2015/08/11 | 1,641 | 1,649 | 1,601 | 1,630 | 20,200 |
| 2015/08/10 | 1,650 | 1,652 | 1,625 | 1,625 | 21,100 |
| 2015/08/07 | 1,613 | 1,670 | 1,600 | 1,640 | 33,000 |
| 2015/08/06 | 1,625 | 1,665 | 1,623 | 1,629 | 34,600 |
| 2015/08/05 | 1,625 | 1,625 | 1,588 | 1,625 | 60,300 |
| 2015/08/04 | 1,545 | 1,579 | 1,541 | 1,563 | 20,200 |
| 2015/08/03 | 1,541 | 1,548 | 1,530 | 1,530 | 7,400 |
| 2015/07/31 | 1,540 | 1,546 | 1,540 | 1,541 | 2,100 |
| 2015/07/30 | 1,522 | 1,544 | 1,522 | 1,540 | 5,600 |
| 2015/07/29 | 1,574 | 1,574 | 1,539 | 1,551 | 7,000 |
| 2015/07/28 | 1,521 | 1,549 | 1,520 | 1,530 | 10,000 |
| 2015/07/27 | 1,587 | 1,590 | 1,566 | 1,566 | 9,300 |
| 2015/07/24 | 1,571 | 1,587 | 1,567 | 1,587 | 8,000 |
| 2015/07/23 | 1,567 | 1,571 | 1,554 | 1,564 | 5,200 |
| 2015/07/22 | 1,561 | 1,580 | 1,558 | 1,580 | 10,200 |
| 2015/07/21 | 1,545 | 1,580 | 1,545 | 1,580 | 12,100 |
| 2015/07/17 | 1,544 | 1,544 | 1,533 | 1,535 | 6,400 |
| 2015/07/16 | 1,535 | 1,544 | 1,530 | 1,544 | 15,900 |
| 2015/07/15 | 1,528 | 1,532 | 1,526 | 1,532 | 15,900 |
| 2015/07/14 | 1,518 | 1,540 | 1,517 | 1,528 | 23,800 |
| 2015/07/13 | 1,501 | 1,510 | 1,501 | 1,505 | 17,800 |
| 2015/07/10 | 1,484 | 1,506 | 1,484 | 1,498 | 11,900 |
| 2015/07/09 | 1,491 | 1,499 | 1,441 | 1,483 | 29,600 |
| 2015/07/08 | 1,517 | 1,519 | 1,512 | 1,515 | 29,600 |
| 2015/07/07 | 1,516 | 1,524 | 1,513 | 1,515 | 14,500 |
| 2015/07/06 | 1,517 | 1,523 | 1,510 | 1,522 | 23,400 |
| 2015/07/03 | 1,506 | 1,529 | 1,506 | 1,520 | 42,600 |
| 2015/07/02 | 1,500 | 1,516 | 1,497 | 1,504 | 109,700 |
| 2015/07/01 | 1,555 | 1,555 | 1,528 | 1,528 | 11,200 |
| 2015/06/30 | 1,497 | 1,540 | 1,497 | 1,540 | 11,400 |
| 2015/06/29 | 1,550 | 1,551 | 1,497 | 1,511 | 15,900 |
| 2015/06/26 | 1,567 | 1,592 | 1,563 | 1,583 | 16,300 |
| 2015/06/25 | 1,547 | 1,574 | 1,545 | 1,552 | 12,200 |
| 2015/06/24 | 1,575 | 1,575 | 1,543 | 1,555 | 11,400 |
| 2015/06/23 | 1,565 | 1,599 | 1,565 | 1,574 | 10,500 |
| 2015/06/22 | 1,580 | 1,580 | 1,557 | 1,560 | 5,800 |
| 2015/06/19 | 1,557 | 1,577 | 1,556 | 1,556 | 6,600 |
| 2015/06/18 | 1,590 | 1,597 | 1,571 | 1,571 | 6,000 |
| 2015/06/17 | 1,570 | 1,597 | 1,569 | 1,594 | 13,800 |
| 2015/06/16 | 1,600 | 1,600 | 1,552 | 1,574 | 10,300 |
| 2015/06/15 | 1,571 | 1,607 | 1,571 | 1,605 | 9,800 |
| 2015/06/12 | 1,622 | 1,622 | 1,580 | 1,580 | 14,100 |
| 2015/06/11 | 1,630 | 1,632 | 1,609 | 1,620 | 13,700 |
| 2015/06/10 | 1,600 | 1,624 | 1,591 | 1,615 | 18,900 |
| 2015/06/09 | 1,593 | 1,596 | 1,572 | 1,580 | 13,000 |
| 2015/06/08 | 1,583 | 1,599 | 1,576 | 1,593 | 21,500 |
| 2015/06/05 | 1,572 | 1,596 | 1,561 | 1,583 | 10,600 |
| 2015/06/04 | 1,595 | 1,600 | 1,570 | 1,576 | 7,100 |
| 2015/06/03 | 1,528 | 1,601 | 1,528 | 1,595 | 18,400 |
| 2015/06/02 | 1,540 | 1,540 | 1,528 | 1,528 | 37,200 |
| 2015/06/01 | 1,528 | 1,561 | 1,527 | 1,527 | 31,800 |
| 2015/05/29 | 1,557 | 1,585 | 1,538 | 1,538 | 50,400 |
| 2015/05/28 | 1,552 | 1,572 | 1,549 | 1,566 | 10,500 |
| 2015/05/27 | 1,552 | 1,567 | 1,536 | 1,549 | 27,500 |
| 2015/05/26 | 1,597 | 1,597 | 1,563 | 1,574 | 12,500 |
| 2015/05/25 | 1,599 | 1,600 | 1,574 | 1,582 | 21,200 |
| 2015/05/22 | 1,611 | 1,630 | 1,564 | 1,575 | 42,300 |
| 2015/05/21 | 1,650 | 1,689 | 1,610 | 1,610 | 86,100 |
| 2015/05/20 | 1,550 | 1,643 | 1,550 | 1,640 | 200,100 |
| 2015/05/19 | 1,520 | 1,540 | 1,495 | 1,512 | 121,000 |
| 2015/05/18 | 1,390 | 1,618 | 1,390 | 1,495 | 93,700 |
| 2015/05/15 | 1,387 | 1,394 | 1,359 | 1,361 | 60,100 |
| 2015/05/14 | 1,430 | 1,430 | 1,242 | 1,357 | 99,200 |
| 2015/05/13 | 1,431 | 1,433 | 1,419 | 1,424 | 31,800 |
| 2015/05/12 | 1,432 | 1,439 | 1,428 | 1,431 | 36,400 |
| 2015/05/11 | 1,440 | 1,444 | 1,425 | 1,432 | 44,700 |
| 2015/05/08 | 1,410 | 1,430 | 1,395 | 1,427 | 45,500 |
| 2015/05/07 | 1,376 | 1,420 | 1,368 | 1,415 | 34,000 |
| 2015/05/01 | 1,400 | 1,409 | 1,372 | 1,377 | 34,500 |
| 2015/04/30 | 1,423 | 1,427 | 1,409 | 1,409 | 18,400 |
| 2015/04/28 | 1,418 | 1,440 | 1,417 | 1,419 | 28,800 |
| 2015/04/27 | 1,433 | 1,441 | 1,430 | 1,431 | 21,900 |
| 2015/04/24 | 1,450 | 1,466 | 1,430 | 1,450 | 51,800 |
| 2015/04/23 | 1,487 | 1,487 | 1,450 | 1,450 | 40,100 |
| 2015/04/22 | 1,505 | 1,517 | 1,441 | 1,462 | 44,400 |
| 2015/04/21 | 1,560 | 1,600 | 1,505 | 1,506 | 28,500 |
| 2015/04/20 | 1,515 | 1,554 | 1,515 | 1,551 | 13,300 |
| 2015/04/17 | 1,574 | 1,595 | 1,545 | 1,567 | 16,600 |
| 2015/04/16 | 1,550 | 1,585 | 1,523 | 1,571 | 19,600 |
| 2015/04/15 | 1,586 | 1,597 | 1,544 | 1,549 | 9,600 |
| 2015/04/14 | 1,584 | 1,604 | 1,584 | 1,590 | 11,700 |
| 2015/04/13 | 1,605 | 1,605 | 1,585 | 1,602 | 15,500 |
| 2015/04/10 | 1,600 | 1,608 | 1,570 | 1,606 | 20,600 |
| 2015/04/09 | 1,600 | 1,607 | 1,592 | 1,600 | 15,000 |
| 2015/04/08 | 1,588 | 1,624 | 1,570 | 1,605 | 27,800 |
| 2015/04/07 | 1,593 | 1,600 | 1,570 | 1,588 | 14,100 |
| 2015/04/06 | 1,562 | 1,594 | 1,557 | 1,594 | 11,600 |
| 2015/04/03 | 1,598 | 1,598 | 1,567 | 1,569 | 7,400 |
| 2015/04/02 | 1,578 | 1,595 | 1,570 | 1,590 | 23,700 |
| 2015/04/01 | 1,605 | 1,605 | 1,573 | 1,581 | 14,600 |
| 2015/03/31 | 1,584 | 1,600 | 1,545 | 1,600 | 27,900 |
| 2015/03/30 | 1,571 | 1,587 | 1,537 | 1,584 | 30,300 |
| 2015/03/27 | 1,579 | 1,615 | 1,570 | 1,581 | 42,100 |
| 2015/03/26 | 1,525 | 1,630 | 1,500 | 1,629 | 49,400 |
| 2015/03/25 | 1,540 | 1,550 | 1,519 | 1,544 | 21,200 |
| 2015/03/24 | 1,510 | 1,540 | 1,500 | 1,540 | 28,500 |
| 2015/03/23 | 1,515 | 1,535 | 1,497 | 1,511 | 27,900 |
| 2015/03/20 | 1,500 | 1,521 | 1,460 | 1,485 | 48,500 |
| 2015/03/19 | 1,429 | 1,500 | 1,428 | 1,500 | 110,500 |
| 2015/03/18 | 1,365 | 1,420 | 1,334 | 1,403 | 48,600 |
| 2015/03/17 | 1,385 | 1,389 | 1,362 | 1,377 | 31,000 |
| 2015/03/16 | 1,380 | 1,382 | 1,360 | 1,378 | 58,300 |
| 2015/03/13 | 1,295 | 1,338 | 1,290 | 1,313 | 15,300 |
| 2015/03/12 | 1,295 | 1,295 | 1,287 | 1,291 | 10,500 |
| 2015/03/11 | 1,291 | 1,299 | 1,275 | 1,286 | 24,100 |
| 2015/03/10 | 1,302 | 1,338 | 1,300 | 1,301 | 19,000 |
| 2015/03/09 | 1,300 | 1,336 | 1,300 | 1,330 | 25,300 |
| 2015/03/06 | 1,275 | 1,360 | 1,272 | 1,326 | 62,000 |
| 2015/03/05 | 1,288 | 1,292 | 1,280 | 1,292 | 18,600 |
| 2015/03/04 | 1,306 | 1,306 | 1,293 | 1,301 | 14,000 |
| 2015/03/03 | 1,342 | 1,342 | 1,321 | 1,321 | 15,500 |
| 2015/03/02 | 1,354 | 1,363 | 1,346 | 1,346 | 13,700 |
| 2015/02/27 | 1,375 | 1,379 | 1,365 | 1,369 | 18,400 |
| 2015/02/26 | 1,380 | 1,381 | 1,342 | 1,375 | 21,100 |
| 2015/02/25 | 1,333 | 1,385 | 1,333 | 1,380 | 45,500 |
| 2015/02/24 | 1,331 | 1,340 | 1,330 | 1,331 | 12,300 |
| 2015/02/23 | 1,330 | 1,340 | 1,322 | 1,331 | 20,100 |
| 2015/02/20 | 1,335 | 1,335 | 1,321 | 1,324 | 13,900 |
| 2015/02/19 | 1,338 | 1,345 | 1,314 | 1,316 | 39,000 |
| 2015/02/18 | 1,353 | 1,355 | 1,290 | 1,317 | 92,700 |
| 2015/02/17 | 1,262 | 1,266 | 1,233 | 1,233 | 17,800 |
| 2015/02/16 | 1,252 | 1,265 | 1,252 | 1,260 | 7,600 |
| 2015/02/13 | 1,260 | 1,260 | 1,235 | 1,260 | 12,700 |
| 2015/02/12 | 1,260 | 1,269 | 1,257 | 1,257 | 6,800 |
| 2015/02/10 | 1,269 | 1,270 | 1,250 | 1,254 | 5,600 |
| 2015/02/09 | 1,230 | 1,269 | 1,230 | 1,264 | 18,500 |
| 2015/02/06 | 1,264 | 1,264 | 1,232 | 1,258 | 13,400 |
| 2015/02/05 | 1,260 | 1,260 | 1,246 | 1,259 | 9,700 |
| 2015/02/04 | 1,242 | 1,260 | 1,242 | 1,257 | 7,200 |
| 2015/02/03 | 1,250 | 1,270 | 1,242 | 1,245 | 12,400 |
| 2015/02/02 | 1,255 | 1,255 | 1,240 | 1,240 | 5,100 |
| 2015/01/30 | 1,238 | 1,246 | 1,231 | 1,231 | 13,600 |
| 2015/01/29 | 1,221 | 1,235 | 1,210 | 1,230 | 17,800 |
| 2015/01/28 | 1,203 | 1,225 | 1,202 | 1,212 | 13,600 |
| 2015/01/27 | 1,232 | 1,235 | 1,198 | 1,222 | 14,900 |
| 2015/01/26 | 1,205 | 1,236 | 1,205 | 1,232 | 8,000 |
| 2015/01/23 | 1,212 | 1,221 | 1,203 | 1,208 | 7,900 |
| 2015/01/22 | 1,230 | 1,237 | 1,204 | 1,211 | 7,600 |
| 2015/01/21 | 1,225 | 1,244 | 1,225 | 1,244 | 7,800 |
| 2015/01/20 | 1,208 | 1,228 | 1,205 | 1,217 | 12,200 |
| 2015/01/19 | 1,195 | 1,205 | 1,183 | 1,205 | 13,400 |
| 2015/01/16 | 1,215 | 1,220 | 1,196 | 1,199 | 23,700 |
| 2015/01/15 | 1,243 | 1,243 | 1,220 | 1,228 | 5,500 |
| 2015/01/14 | 1,259 | 1,259 | 1,212 | 1,220 | 9,000 |
| 2015/01/13 | 1,235 | 1,250 | 1,234 | 1,250 | 5,000 |
| 2015/01/09 | 1,276 | 1,276 | 1,231 | 1,235 | 17,800 |
| 2015/01/08 | 1,237 | 1,268 | 1,230 | 1,266 | 22,800 |
| 2015/01/07 | 1,272 | 1,276 | 1,233 | 1,237 | 18,800 |
| 2015/01/06 | 1,299 | 1,299 | 1,270 | 1,273 | 24,200 |
| 2015/01/05 | 1,320 | 1,325 | 1,305 | 1,305 | 21,900 |