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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,035 | 3,070 | 3,010 | 3,060 | 108,700 |
| 2017/12/28 | 3,030 | 3,030 | 3,000 | 3,030 | 79,400 |
| 2017/12/27 | 3,015 | 3,045 | 2,961 | 3,035 | 153,300 |
| 2017/12/26 | 3,060 | 3,065 | 3,010 | 3,015 | 119,500 |
| 2017/12/25 | 3,045 | 3,080 | 3,025 | 3,060 | 104,000 |
| 2017/12/22 | 3,035 | 3,040 | 2,996 | 3,025 | 243,200 |
| 2017/12/21 | 3,170 | 3,175 | 3,015 | 3,070 | 357,300 |
| 2017/12/20 | 3,245 | 3,250 | 3,190 | 3,195 | 103,700 |
| 2017/12/19 | 3,250 | 3,305 | 3,245 | 3,280 | 81,700 |
| 2017/12/18 | 3,180 | 3,235 | 3,175 | 3,235 | 78,100 |
| 2017/12/15 | 3,195 | 3,200 | 3,165 | 3,165 | 82,200 |
| 2017/12/14 | 3,210 | 3,235 | 3,200 | 3,210 | 64,700 |
| 2017/12/13 | 3,240 | 3,250 | 3,215 | 3,215 | 48,000 |
| 2017/12/12 | 3,245 | 3,250 | 3,210 | 3,235 | 72,000 |
| 2017/12/11 | 3,290 | 3,290 | 3,215 | 3,230 | 68,800 |
| 2017/12/08 | 3,210 | 3,280 | 3,210 | 3,245 | 105,500 |
| 2017/12/07 | 3,230 | 3,240 | 3,210 | 3,240 | 87,600 |
| 2017/12/06 | 3,235 | 3,275 | 3,205 | 3,210 | 73,500 |
| 2017/12/05 | 3,290 | 3,290 | 3,235 | 3,245 | 102,600 |
| 2017/12/04 | 3,300 | 3,345 | 3,280 | 3,290 | 82,400 |
| 2017/12/01 | 3,335 | 3,360 | 3,280 | 3,300 | 138,700 |
| 2017/11/30 | 3,325 | 3,360 | 3,285 | 3,360 | 89,000 |
| 2017/11/29 | 3,390 | 3,405 | 3,325 | 3,335 | 72,500 |
| 2017/11/28 | 3,410 | 3,425 | 3,365 | 3,415 | 80,700 |
| 2017/11/27 | 3,395 | 3,430 | 3,365 | 3,385 | 112,800 |
| 2017/11/24 | 3,270 | 3,390 | 3,250 | 3,385 | 141,200 |
| 2017/11/22 | 3,305 | 3,320 | 3,285 | 3,290 | 64,400 |
| 2017/11/21 | 3,300 | 3,325 | 3,290 | 3,305 | 80,200 |
| 2017/11/20 | 3,255 | 3,335 | 3,250 | 3,310 | 89,900 |
| 2017/11/17 | 3,265 | 3,295 | 3,240 | 3,275 | 137,700 |
| 2017/11/16 | 3,205 | 3,255 | 3,170 | 3,240 | 144,700 |
| 2017/11/15 | 3,335 | 3,345 | 3,225 | 3,230 | 161,600 |
| 2017/11/14 | 3,360 | 3,375 | 3,335 | 3,350 | 118,500 |
| 2017/11/13 | 3,335 | 3,375 | 3,325 | 3,350 | 87,300 |
| 2017/11/10 | 3,320 | 3,390 | 3,320 | 3,365 | 109,500 |
| 2017/11/09 | 3,370 | 3,410 | 3,335 | 3,370 | 163,000 |
| 2017/11/08 | 3,365 | 3,365 | 3,320 | 3,360 | 92,500 |
| 2017/11/07 | 3,340 | 3,380 | 3,310 | 3,375 | 139,200 |
| 2017/11/06 | 3,385 | 3,385 | 3,335 | 3,345 | 101,700 |
| 2017/11/02 | 3,400 | 3,410 | 3,315 | 3,345 | 242,300 |
| 2017/11/01 | 3,585 | 3,590 | 3,350 | 3,355 | 633,500 |
| 2017/10/31 | 3,630 | 3,640 | 3,585 | 3,620 | 103,600 |
| 2017/10/30 | 3,700 | 3,700 | 3,625 | 3,655 | 112,000 |
| 2017/10/27 | 3,625 | 3,695 | 3,615 | 3,680 | 94,600 |
| 2017/10/26 | 3,585 | 3,635 | 3,535 | 3,610 | 106,100 |
| 2017/10/25 | 3,650 | 3,650 | 3,585 | 3,590 | 111,600 |
| 2017/10/24 | 3,565 | 3,610 | 3,530 | 3,595 | 110,100 |
| 2017/10/23 | 3,515 | 3,590 | 3,485 | 3,585 | 134,200 |
| 2017/10/20 | 3,445 | 3,500 | 3,435 | 3,475 | 86,000 |
| 2017/10/19 | 3,500 | 3,505 | 3,455 | 3,465 | 85,000 |
| 2017/10/18 | 3,530 | 3,545 | 3,495 | 3,530 | 97,600 |
| 2017/10/17 | 3,520 | 3,570 | 3,490 | 3,560 | 67,000 |
| 2017/10/16 | 3,560 | 3,570 | 3,510 | 3,520 | 90,600 |
| 2017/10/13 | 3,500 | 3,565 | 3,480 | 3,550 | 132,100 |
| 2017/10/12 | 3,450 | 3,520 | 3,435 | 3,505 | 100,600 |
| 2017/10/11 | 3,435 | 3,445 | 3,350 | 3,425 | 145,000 |
| 2017/10/10 | 3,445 | 3,455 | 3,385 | 3,450 | 138,200 |
| 2017/10/06 | 3,480 | 3,490 | 3,415 | 3,445 | 62,600 |
| 2017/10/05 | 3,510 | 3,520 | 3,475 | 3,475 | 43,700 |
| 2017/10/04 | 3,555 | 3,560 | 3,515 | 3,515 | 30,500 |
| 2017/10/03 | 3,540 | 3,565 | 3,510 | 3,550 | 56,000 |
| 2017/10/02 | 3,600 | 3,600 | 3,505 | 3,530 | 80,800 |
| 2017/09/29 | 3,540 | 3,605 | 3,515 | 3,595 | 90,500 |
| 2017/09/28 | 3,555 | 3,565 | 3,505 | 3,555 | 89,200 |
| 2017/09/27 | 3,535 | 3,565 | 3,480 | 3,540 | 52,400 |
| 2017/09/26 | 3,560 | 3,625 | 3,505 | 3,570 | 96,000 |
| 2017/09/25 | 3,455 | 3,625 | 3,455 | 3,580 | 163,200 |
| 2017/09/22 | 3,410 | 3,485 | 3,405 | 3,430 | 132,000 |
| 2017/09/21 | 3,460 | 3,510 | 3,385 | 3,405 | 163,800 |
| 2017/09/20 | 3,530 | 3,530 | 3,415 | 3,425 | 133,900 |
| 2017/09/19 | 3,525 | 3,535 | 3,480 | 3,530 | 105,700 |
| 2017/09/15 | 3,530 | 3,590 | 3,520 | 3,580 | 77,500 |
| 2017/09/14 | 3,605 | 3,605 | 3,510 | 3,535 | 131,200 |
| 2017/09/13 | 3,630 | 3,645 | 3,590 | 3,615 | 81,900 |
| 2017/09/12 | 3,615 | 3,675 | 3,595 | 3,620 | 121,300 |
| 2017/09/11 | 3,555 | 3,625 | 3,525 | 3,550 | 103,000 |
| 2017/09/08 | 3,590 | 3,650 | 3,545 | 3,545 | 109,500 |
| 2017/09/07 | 3,520 | 3,615 | 3,515 | 3,560 | 190,700 |
| 2017/09/06 | 3,300 | 3,530 | 3,295 | 3,485 | 258,700 |
| 2017/09/05 | 3,300 | 3,385 | 3,300 | 3,310 | 140,100 |
| 2017/09/04 | 3,340 | 3,355 | 3,235 | 3,270 | 123,600 |
| 2017/09/01 | 3,450 | 3,450 | 3,335 | 3,380 | 89,200 |
| 2017/08/31 | 3,380 | 3,430 | 3,360 | 3,425 | 94,800 |
| 2017/08/30 | 3,435 | 3,435 | 3,350 | 3,375 | 106,300 |
| 2017/08/29 | 3,325 | 3,375 | 3,315 | 3,365 | 49,700 |
| 2017/08/28 | 3,390 | 3,475 | 3,355 | 3,360 | 147,600 |
| 2017/08/25 | 3,330 | 3,395 | 3,300 | 3,385 | 77,500 |
| 2017/08/24 | 3,320 | 3,365 | 3,310 | 3,315 | 56,000 |
| 2017/08/23 | 3,345 | 3,380 | 3,280 | 3,325 | 115,100 |
| 2017/08/22 | 3,225 | 3,335 | 3,220 | 3,305 | 120,800 |
| 2017/08/21 | 3,200 | 3,230 | 3,185 | 3,225 | 47,800 |
| 2017/08/18 | 3,210 | 3,220 | 3,170 | 3,185 | 92,100 |
| 2017/08/17 | 3,250 | 3,280 | 3,210 | 3,235 | 79,100 |
| 2017/08/16 | 3,275 | 3,280 | 3,245 | 3,255 | 59,900 |
| 2017/08/15 | 3,305 | 3,315 | 3,255 | 3,275 | 138,000 |
| 2017/08/14 | 3,205 | 3,315 | 3,205 | 3,265 | 95,500 |
| 2017/08/10 | 3,220 | 3,295 | 3,220 | 3,260 | 131,500 |
| 2017/08/09 | 3,340 | 3,360 | 3,220 | 3,235 | 170,600 |
| 2017/08/08 | 3,390 | 3,390 | 3,335 | 3,355 | 120,600 |
| 2017/08/07 | 3,430 | 3,440 | 3,360 | 3,365 | 121,600 |
| 2017/08/04 | 3,340 | 3,425 | 3,305 | 3,400 | 206,900 |
| 2017/08/03 | 3,445 | 3,445 | 3,315 | 3,330 | 306,900 |
| 2017/08/02 | 3,320 | 3,435 | 3,305 | 3,360 | 547,800 |
| 2017/08/01 | 3,450 | 3,485 | 3,125 | 3,275 | 739,300 |
| 2017/07/31 | 3,630 | 3,720 | 3,630 | 3,675 | 163,600 |
| 2017/07/28 | 3,645 | 3,690 | 3,615 | 3,660 | 116,500 |
| 2017/07/27 | 3,665 | 3,695 | 3,640 | 3,660 | 89,800 |
| 2017/07/26 | 3,715 | 3,725 | 3,620 | 3,645 | 116,300 |
| 2017/07/25 | 3,735 | 3,765 | 3,680 | 3,690 | 84,600 |
| 2017/07/24 | 3,675 | 3,740 | 3,645 | 3,730 | 92,600 |
| 2017/07/21 | 3,700 | 3,745 | 3,670 | 3,675 | 108,600 |
| 2017/07/20 | 3,640 | 3,680 | 3,630 | 3,670 | 127,100 |
| 2017/07/19 | 3,600 | 3,640 | 3,560 | 3,630 | 153,600 |
| 2017/07/18 | 3,500 | 3,570 | 3,455 | 3,560 | 129,700 |
| 2017/07/14 | 3,495 | 3,515 | 3,485 | 3,490 | 62,700 |
| 2017/07/13 | 3,500 | 3,515 | 3,455 | 3,490 | 66,200 |
| 2017/07/12 | 3,535 | 3,535 | 3,420 | 3,490 | 112,300 |
| 2017/07/11 | 3,505 | 3,535 | 3,475 | 3,520 | 76,100 |
| 2017/07/10 | 3,510 | 3,525 | 3,435 | 3,505 | 108,400 |
| 2017/07/07 | 3,460 | 3,515 | 3,460 | 3,460 | 92,100 |
| 2017/07/06 | 3,500 | 3,525 | 3,475 | 3,500 | 111,900 |
| 2017/07/05 | 3,495 | 3,565 | 3,450 | 3,535 | 148,300 |
| 2017/07/04 | 3,575 | 3,575 | 3,460 | 3,475 | 187,300 |
| 2017/07/03 | 3,615 | 3,635 | 3,535 | 3,565 | 177,200 |
| 2017/06/30 | 3,660 | 3,660 | 3,590 | 3,650 | 134,100 |
| 2017/06/29 | 3,720 | 3,720 | 3,630 | 3,685 | 96,500 |
| 2017/06/28 | 3,775 | 3,780 | 3,690 | 3,715 | 97,800 |
| 2017/06/27 | 3,720 | 3,775 | 3,680 | 3,775 | 89,500 |
| 2017/06/26 | 3,735 | 3,765 | 3,695 | 3,715 | 66,000 |
| 2017/06/23 | 3,785 | 3,795 | 3,695 | 3,720 | 85,000 |
| 2017/06/22 | 3,825 | 3,860 | 3,795 | 3,805 | 82,200 |
| 2017/06/21 | 3,765 | 3,815 | 3,710 | 3,800 | 133,900 |
| 2017/06/20 | 3,820 | 3,830 | 3,665 | 3,800 | 143,100 |
| 2017/06/19 | 3,810 | 3,825 | 3,735 | 3,780 | 172,000 |
| 2017/06/16 | 3,915 | 3,940 | 3,825 | 3,845 | 127,400 |
| 2017/06/15 | 3,885 | 3,905 | 3,830 | 3,850 | 97,000 |
| 2017/06/14 | 3,875 | 4,010 | 3,865 | 3,885 | 185,600 |
| 2017/06/13 | 3,790 | 3,860 | 3,790 | 3,855 | 101,000 |
| 2017/06/12 | 3,750 | 3,865 | 3,705 | 3,830 | 161,200 |
| 2017/06/09 | 3,905 | 3,910 | 3,800 | 3,825 | 164,200 |
| 2017/06/08 | 4,050 | 4,065 | 3,905 | 3,930 | 159,800 |
| 2017/06/07 | 3,890 | 4,085 | 3,870 | 4,030 | 178,300 |
| 2017/06/06 | 3,845 | 3,915 | 3,835 | 3,870 | 119,600 |
| 2017/06/05 | 3,675 | 3,875 | 3,655 | 3,835 | 189,700 |
| 2017/06/02 | 3,750 | 3,750 | 3,605 | 3,650 | 270,800 |
| 2017/06/01 | 3,820 | 3,825 | 3,740 | 3,775 | 123,800 |
| 2017/05/31 | 3,740 | 3,935 | 3,735 | 3,850 | 257,700 |
| 2017/05/30 | 3,575 | 3,700 | 3,525 | 3,690 | 150,100 |
| 2017/05/29 | 3,500 | 3,580 | 3,490 | 3,520 | 197,400 |
| 2017/05/26 | 3,600 | 3,600 | 3,480 | 3,565 | 224,600 |
| 2017/05/25 | 3,730 | 3,730 | 3,580 | 3,630 | 173,900 |
| 2017/05/24 | 3,820 | 3,825 | 3,735 | 3,740 | 81,100 |
| 2017/05/23 | 3,770 | 3,940 | 3,750 | 3,815 | 188,000 |
| 2017/05/22 | 3,745 | 3,800 | 3,720 | 3,745 | 101,900 |
| 2017/05/19 | 3,700 | 3,765 | 3,645 | 3,745 | 114,300 |
| 2017/05/18 | 3,640 | 3,710 | 3,640 | 3,695 | 140,100 |
| 2017/05/17 | 3,615 | 3,705 | 3,615 | 3,675 | 120,400 |
| 2017/05/16 | 3,700 | 3,720 | 3,625 | 3,640 | 109,700 |
| 2017/05/15 | 3,775 | 3,775 | 3,675 | 3,680 | 61,900 |
| 2017/05/12 | 3,775 | 3,785 | 3,730 | 3,775 | 93,800 |
| 2017/05/11 | 3,630 | 3,760 | 3,615 | 3,740 | 120,300 |
| 2017/05/10 | 3,765 | 3,785 | 3,630 | 3,700 | 214,700 |
| 2017/05/09 | 3,605 | 3,860 | 3,605 | 3,820 | 284,900 |
| 2017/05/08 | 3,640 | 3,735 | 3,620 | 3,730 | 260,100 |
| 2017/05/02 | 3,495 | 3,495 | 3,445 | 3,470 | 85,900 |
| 2017/05/01 | 3,485 | 3,520 | 3,415 | 3,450 | 83,500 |
| 2017/04/28 | 3,440 | 3,620 | 3,420 | 3,485 | 304,700 |
| 2017/04/27 | 3,335 | 3,410 | 3,330 | 3,370 | 127,600 |
| 2017/04/26 | 3,285 | 3,310 | 3,255 | 3,310 | 97,300 |
| 2017/04/25 | 3,275 | 3,275 | 3,150 | 3,250 | 127,500 |
| 2017/04/24 | 3,275 | 3,295 | 3,250 | 3,260 | 82,600 |
| 2017/04/21 | 3,305 | 3,335 | 3,260 | 3,270 | 80,500 |
| 2017/04/20 | 3,200 | 3,295 | 3,190 | 3,280 | 142,800 |
| 2017/04/19 | 3,145 | 3,305 | 3,145 | 3,175 | 218,000 |
| 2017/04/18 | 3,130 | 3,165 | 3,110 | 3,120 | 88,400 |
| 2017/04/17 | 3,080 | 3,125 | 3,070 | 3,120 | 90,600 |
| 2017/04/14 | 3,135 | 3,165 | 3,085 | 3,095 | 73,700 |
| 2017/04/13 | 3,090 | 3,160 | 3,070 | 3,150 | 168,100 |
| 2017/04/12 | 3,260 | 3,270 | 3,190 | 3,215 | 239,300 |
| 2017/04/11 | 3,370 | 3,380 | 3,290 | 3,300 | 209,900 |
| 2017/04/10 | 3,400 | 3,420 | 3,355 | 3,385 | 79,700 |
| 2017/04/07 | 3,435 | 3,490 | 3,415 | 3,430 | 94,700 |
| 2017/04/06 | 3,505 | 3,510 | 3,390 | 3,450 | 208,900 |
| 2017/04/05 | 3,500 | 3,525 | 3,465 | 3,520 | 146,700 |
| 2017/04/04 | 3,495 | 3,560 | 3,445 | 3,485 | 156,900 |
| 2017/04/03 | 3,485 | 3,510 | 3,440 | 3,495 | 138,900 |
| 2017/03/31 | 3,400 | 3,530 | 3,400 | 3,485 | 233,300 |
| 2017/03/30 | 3,380 | 3,460 | 3,340 | 3,360 | 169,300 |
| 2017/03/29 | 3,450 | 3,590 | 3,355 | 3,395 | 164,400 |
| 2017/03/28 | 3,265 | 3,420 | 3,265 | 3,405 | 175,300 |
| 2017/03/27 | 3,130 | 3,255 | 3,125 | 3,220 | 141,400 |
| 2017/03/24 | 3,095 | 3,155 | 3,085 | 3,135 | 77,100 |
| 2017/03/23 | 3,130 | 3,130 | 3,070 | 3,095 | 93,000 |
| 2017/03/22 | 3,120 | 3,130 | 3,090 | 3,095 | 84,400 |
| 2017/03/21 | 3,105 | 3,125 | 3,100 | 3,120 | 45,300 |
| 2017/03/17 | 3,100 | 3,170 | 3,085 | 3,130 | 213,200 |
| 2017/03/16 | 3,075 | 3,115 | 3,055 | 3,085 | 85,700 |
| 2017/03/15 | 3,155 | 3,155 | 3,065 | 3,080 | 63,100 |
| 2017/03/14 | 3,095 | 3,180 | 3,080 | 3,160 | 74,000 |
| 2017/03/13 | 3,100 | 3,140 | 3,080 | 3,115 | 85,000 |
| 2017/03/10 | 3,125 | 3,135 | 3,080 | 3,130 | 108,900 |
| 2017/03/09 | 3,155 | 3,175 | 3,060 | 3,075 | 196,000 |
| 2017/03/08 | 3,145 | 3,180 | 3,130 | 3,145 | 63,800 |
| 2017/03/07 | 3,180 | 3,180 | 3,115 | 3,145 | 72,900 |
| 2017/03/06 | 3,180 | 3,180 | 3,130 | 3,175 | 54,500 |
| 2017/03/03 | 3,145 | 3,170 | 3,130 | 3,145 | 56,000 |
| 2017/03/02 | 3,190 | 3,195 | 3,105 | 3,135 | 103,400 |
| 2017/03/01 | 3,125 | 3,185 | 3,095 | 3,170 | 97,000 |
| 2017/02/28 | 3,170 | 3,200 | 3,135 | 3,135 | 86,100 |
| 2017/02/27 | 3,180 | 3,260 | 3,170 | 3,185 | 113,000 |
| 2017/02/24 | 3,185 | 3,215 | 3,145 | 3,180 | 138,500 |
| 2017/02/23 | 3,150 | 3,180 | 3,125 | 3,175 | 66,000 |
| 2017/02/22 | 3,125 | 3,135 | 3,040 | 3,135 | 114,000 |
| 2017/02/21 | 3,160 | 3,160 | 3,110 | 3,125 | 66,500 |
| 2017/02/20 | 3,180 | 3,190 | 3,120 | 3,140 | 99,900 |
| 2017/02/17 | 3,190 | 3,230 | 3,165 | 3,205 | 103,000 |
| 2017/02/16 | 3,225 | 3,260 | 3,145 | 3,220 | 152,000 |
| 2017/02/15 | 3,205 | 3,445 | 3,195 | 3,220 | 209,200 |
| 2017/02/14 | 3,105 | 3,275 | 3,095 | 3,110 | 195,200 |
| 2017/02/13 | 3,045 | 3,150 | 3,045 | 3,070 | 108,700 |
| 2017/02/10 | 3,015 | 3,025 | 2,972 | 3,015 | 105,400 |
| 2017/02/09 | 3,005 | 3,035 | 2,952 | 2,963 | 135,500 |
| 2017/02/08 | 2,864 | 3,040 | 2,853 | 3,010 | 272,700 |
| 2017/02/07 | 2,830 | 2,866 | 2,812 | 2,841 | 67,400 |
| 2017/02/06 | 2,856 | 2,890 | 2,804 | 2,874 | 119,100 |
| 2017/02/03 | 2,880 | 2,944 | 2,808 | 2,857 | 264,900 |
| 2017/02/02 | 2,750 | 2,879 | 2,687 | 2,839 | 776,400 |
| 2017/02/01 | 2,505 | 2,545 | 2,489 | 2,539 | 82,300 |
| 2017/01/31 | 2,491 | 2,520 | 2,491 | 2,500 | 64,000 |
| 2017/01/30 | 2,512 | 2,543 | 2,483 | 2,535 | 83,700 |
| 2017/01/27 | 2,540 | 2,574 | 2,511 | 2,514 | 153,000 |
| 2017/01/26 | 2,509 | 2,555 | 2,497 | 2,525 | 136,900 |
| 2017/01/25 | 2,430 | 2,488 | 2,427 | 2,482 | 81,200 |
| 2017/01/24 | 2,411 | 2,420 | 2,387 | 2,407 | 50,000 |
| 2017/01/23 | 2,400 | 2,440 | 2,385 | 2,428 | 45,600 |
| 2017/01/20 | 2,416 | 2,425 | 2,387 | 2,408 | 51,700 |
| 2017/01/19 | 2,427 | 2,440 | 2,396 | 2,425 | 37,600 |
| 2017/01/18 | 2,396 | 2,405 | 2,353 | 2,404 | 72,500 |
| 2017/01/17 | 2,493 | 2,493 | 2,413 | 2,423 | 52,000 |
| 2017/01/16 | 2,471 | 2,512 | 2,464 | 2,497 | 59,200 |
| 2017/01/13 | 2,453 | 2,517 | 2,452 | 2,495 | 94,500 |
| 2017/01/12 | 2,400 | 2,447 | 2,362 | 2,443 | 116,100 |
| 2017/01/11 | 2,474 | 2,474 | 2,391 | 2,398 | 99,900 |
| 2017/01/10 | 2,473 | 2,490 | 2,444 | 2,479 | 77,600 |
| 2017/01/06 | 2,500 | 2,509 | 2,436 | 2,473 | 93,600 |
| 2017/01/05 | 2,535 | 2,535 | 2,477 | 2,515 | 98,500 |
| 2017/01/04 | 2,515 | 2,535 | 2,496 | 2,528 | 71,600 |