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 |
|---|---|---|---|---|---|
| 2021/12/30 | 4,925 | 4,925 | 4,830 | 4,855 | 34,800 |
| 2021/12/29 | 4,900 | 4,975 | 4,900 | 4,935 | 41,300 |
| 2021/12/28 | 4,850 | 4,910 | 4,800 | 4,900 | 56,100 |
| 2021/12/27 | 4,825 | 4,870 | 4,805 | 4,835 | 49,400 |
| 2021/12/24 | 4,810 | 4,860 | 4,785 | 4,825 | 45,700 |
| 2021/12/23 | 4,730 | 4,785 | 4,720 | 4,755 | 27,500 |
| 2021/12/22 | 4,780 | 4,780 | 4,675 | 4,730 | 37,600 |
| 2021/12/21 | 4,620 | 4,725 | 4,610 | 4,710 | 43,600 |
| 2021/12/20 | 4,700 | 4,725 | 4,565 | 4,575 | 31,300 |
| 2021/12/17 | 4,820 | 4,825 | 4,720 | 4,740 | 53,500 |
| 2021/12/16 | 4,850 | 4,870 | 4,800 | 4,850 | 51,400 |
| 2021/12/15 | 4,775 | 4,820 | 4,775 | 4,785 | 18,400 |
| 2021/12/14 | 4,820 | 4,835 | 4,760 | 4,770 | 28,200 |
| 2021/12/13 | 4,800 | 4,845 | 4,785 | 4,820 | 31,500 |
| 2021/12/10 | 4,805 | 4,820 | 4,735 | 4,785 | 48,500 |
| 2021/12/09 | 4,910 | 4,920 | 4,795 | 4,805 | 53,400 |
| 2021/12/08 | 4,950 | 4,950 | 4,835 | 4,840 | 57,300 |
| 2021/12/07 | 4,680 | 4,825 | 4,655 | 4,825 | 39,500 |
| 2021/12/06 | 4,680 | 4,680 | 4,615 | 4,635 | 40,500 |
| 2021/12/03 | 4,645 | 4,655 | 4,545 | 4,640 | 56,700 |
| 2021/12/02 | 4,570 | 4,685 | 4,570 | 4,610 | 70,300 |
| 2021/12/01 | 4,700 | 4,715 | 4,555 | 4,660 | 94,100 |
| 2021/11/30 | 4,760 | 4,860 | 4,715 | 4,720 | 106,900 |
| 2021/11/29 | 4,695 | 4,785 | 4,650 | 4,690 | 59,200 |
| 2021/11/26 | 4,915 | 4,935 | 4,765 | 4,780 | 54,700 |
| 2021/11/25 | 4,885 | 4,940 | 4,845 | 4,915 | 56,000 |
| 2021/11/24 | 5,100 | 5,100 | 4,830 | 4,850 | 85,100 |
| 2021/11/22 | 5,140 | 5,200 | 5,130 | 5,150 | 32,000 |
| 2021/11/19 | 5,120 | 5,160 | 5,060 | 5,160 | 37,500 |
| 2021/11/18 | 5,100 | 5,150 | 5,030 | 5,110 | 60,300 |
| 2021/11/17 | 5,100 | 5,120 | 5,050 | 5,110 | 62,500 |
| 2021/11/16 | 5,090 | 5,100 | 4,960 | 4,990 | 65,700 |
| 2021/11/15 | 5,110 | 5,140 | 5,030 | 5,130 | 57,900 |
| 2021/11/12 | 4,940 | 5,050 | 4,940 | 4,965 | 43,400 |
| 2021/11/11 | 4,900 | 4,915 | 4,885 | 4,905 | 27,900 |
| 2021/11/10 | 4,830 | 4,905 | 4,815 | 4,900 | 21,300 |
| 2021/11/09 | 4,900 | 4,925 | 4,835 | 4,835 | 54,900 |
| 2021/11/08 | 4,885 | 4,925 | 4,805 | 4,840 | 61,800 |
| 2021/11/05 | 4,850 | 4,910 | 4,820 | 4,860 | 76,000 |
| 2021/11/04 | 4,950 | 4,985 | 4,870 | 4,875 | 129,700 |
| 2021/11/02 | 5,070 | 5,100 | 4,830 | 4,870 | 187,800 |
| 2021/11/01 | 4,910 | 5,170 | 4,900 | 5,160 | 135,900 |
| 2021/10/29 | 5,270 | 5,290 | 5,080 | 5,220 | 80,900 |
| 2021/10/28 | 5,250 | 5,320 | 5,220 | 5,280 | 286,000 |
| 2021/10/27 | 5,180 | 5,260 | 5,180 | 5,230 | 76,700 |
| 2021/10/26 | 5,130 | 5,170 | 5,100 | 5,150 | 42,800 |
| 2021/10/25 | 5,000 | 5,140 | 5,000 | 5,110 | 59,300 |
| 2021/10/22 | 5,060 | 5,130 | 5,050 | 5,070 | 45,500 |
| 2021/10/21 | 5,030 | 5,150 | 5,030 | 5,040 | 55,000 |
| 2021/10/20 | 5,190 | 5,300 | 5,170 | 5,230 | 69,600 |
| 2021/10/19 | 5,150 | 5,230 | 5,140 | 5,170 | 40,000 |
| 2021/10/18 | 5,150 | 5,170 | 5,060 | 5,150 | 66,300 |
| 2021/10/15 | 4,955 | 5,110 | 4,935 | 5,110 | 49,400 |
| 2021/10/14 | 4,900 | 4,960 | 4,870 | 4,905 | 32,100 |
| 2021/10/13 | 4,940 | 4,960 | 4,825 | 4,830 | 64,400 |
| 2021/10/12 | 4,945 | 4,980 | 4,910 | 4,940 | 56,200 |
| 2021/10/11 | 4,865 | 5,030 | 4,825 | 4,940 | 69,800 |
| 2021/10/08 | 4,820 | 4,895 | 4,815 | 4,835 | 77,800 |
| 2021/10/07 | 4,660 | 4,790 | 4,660 | 4,750 | 61,200 |
| 2021/10/06 | 4,725 | 4,840 | 4,670 | 4,700 | 74,400 |
| 2021/10/05 | 4,710 | 4,740 | 4,615 | 4,700 | 119,400 |
| 2021/10/04 | 4,960 | 4,970 | 4,780 | 4,820 | 60,500 |
| 2021/10/01 | 4,970 | 5,050 | 4,870 | 4,890 | 86,800 |
| 2021/09/30 | 5,020 | 5,110 | 4,975 | 5,070 | 90,500 |
| 2021/09/29 | 5,140 | 5,170 | 5,040 | 5,080 | 116,700 |
| 2021/09/28 | 5,380 | 5,420 | 5,200 | 5,360 | 165,900 |
| 2021/09/27 | 5,370 | 5,420 | 5,310 | 5,400 | 189,300 |
| 2021/09/24 | 5,300 | 5,330 | 5,270 | 5,310 | 66,700 |
| 2021/09/22 | 5,170 | 5,250 | 5,110 | 5,200 | 71,100 |
| 2021/09/21 | 5,210 | 5,310 | 5,170 | 5,270 | 99,700 |
| 2021/09/17 | 5,180 | 5,250 | 5,110 | 5,250 | 94,200 |
| 2021/09/16 | 5,130 | 5,210 | 5,090 | 5,180 | 84,200 |
| 2021/09/15 | 5,130 | 5,180 | 5,060 | 5,170 | 77,400 |
| 2021/09/14 | 5,040 | 5,140 | 5,010 | 5,140 | 63,900 |
| 2021/09/13 | 5,050 | 5,070 | 4,975 | 5,040 | 55,300 |
| 2021/09/10 | 4,830 | 5,010 | 4,820 | 5,010 | 81,300 |
| 2021/09/09 | 4,830 | 4,840 | 4,755 | 4,820 | 66,800 |
| 2021/09/08 | 4,840 | 4,890 | 4,795 | 4,840 | 55,300 |
| 2021/09/07 | 4,900 | 4,960 | 4,860 | 4,910 | 78,500 |
| 2021/09/06 | 4,845 | 4,870 | 4,775 | 4,835 | 69,000 |
| 2021/09/03 | 4,650 | 4,775 | 4,635 | 4,745 | 84,500 |
| 2021/09/02 | 4,425 | 4,610 | 4,425 | 4,610 | 81,300 |
| 2021/09/01 | 4,460 | 4,490 | 4,410 | 4,490 | 87,400 |
| 2021/08/31 | 4,460 | 4,580 | 4,460 | 4,530 | 98,900 |
| 2021/08/30 | 4,505 | 4,585 | 4,485 | 4,545 | 86,200 |
| 2021/08/27 | 4,430 | 4,500 | 4,370 | 4,500 | 64,600 |
| 2021/08/26 | 4,330 | 4,375 | 4,300 | 4,365 | 43,300 |
| 2021/08/25 | 4,375 | 4,450 | 4,360 | 4,400 | 65,300 |
| 2021/08/24 | 4,295 | 4,385 | 4,285 | 4,375 | 76,100 |
| 2021/08/23 | 4,205 | 4,275 | 4,205 | 4,260 | 51,000 |
| 2021/08/20 | 4,160 | 4,215 | 4,160 | 4,170 | 33,200 |
| 2021/08/19 | 4,205 | 4,235 | 4,180 | 4,180 | 24,000 |
| 2021/08/18 | 4,245 | 4,315 | 4,210 | 4,235 | 28,300 |
| 2021/08/17 | 4,430 | 4,455 | 4,250 | 4,300 | 131,600 |
| 2021/08/16 | 4,300 | 4,310 | 4,170 | 4,220 | 95,100 |
| 2021/08/13 | 4,395 | 4,395 | 4,335 | 4,370 | 41,500 |
| 2021/08/12 | 4,395 | 4,415 | 4,350 | 4,370 | 37,100 |
| 2021/08/11 | 4,455 | 4,455 | 4,375 | 4,400 | 36,700 |
| 2021/08/10 | 4,415 | 4,470 | 4,385 | 4,455 | 80,300 |
| 2021/08/06 | 4,400 | 4,400 | 4,330 | 4,350 | 62,800 |
| 2021/08/05 | 4,345 | 4,360 | 4,320 | 4,350 | 57,300 |
| 2021/08/04 | 4,375 | 4,435 | 4,300 | 4,345 | 103,200 |
| 2021/08/03 | 4,185 | 4,350 | 4,185 | 4,345 | 139,700 |
| 2021/08/02 | 4,130 | 4,290 | 4,125 | 4,210 | 137,300 |
| 2021/07/30 | 3,980 | 3,980 | 3,910 | 3,935 | 68,400 |
| 2021/07/29 | 3,990 | 4,010 | 3,960 | 4,010 | 34,200 |
| 2021/07/28 | 3,945 | 3,995 | 3,920 | 3,965 | 43,400 |
| 2021/07/27 | 4,025 | 4,025 | 3,955 | 3,975 | 110,000 |
| 2021/07/26 | 3,845 | 3,925 | 3,845 | 3,915 | 62,400 |
| 2021/07/21 | 3,805 | 3,835 | 3,770 | 3,800 | 76,300 |
| 2021/07/20 | 3,770 | 3,810 | 3,745 | 3,780 | 111,300 |
| 2021/07/19 | 3,915 | 3,915 | 3,805 | 3,840 | 80,900 |
| 2021/07/16 | 3,890 | 3,975 | 3,850 | 3,940 | 135,400 |
| 2021/07/15 | 4,040 | 4,045 | 3,925 | 3,960 | 159,400 |
| 2021/07/14 | 4,115 | 4,160 | 4,085 | 4,100 | 126,100 |
| 2021/07/13 | 4,265 | 4,345 | 4,225 | 4,255 | 55,900 |
| 2021/07/12 | 4,310 | 4,325 | 4,255 | 4,255 | 72,100 |
| 2021/07/09 | 4,180 | 4,265 | 4,150 | 4,260 | 83,000 |
| 2021/07/08 | 4,250 | 4,250 | 4,190 | 4,200 | 77,400 |
| 2021/07/07 | 4,200 | 4,270 | 4,170 | 4,185 | 74,200 |
| 2021/07/06 | 4,150 | 4,230 | 4,120 | 4,215 | 59,000 |
| 2021/07/05 | 4,130 | 4,215 | 4,110 | 4,150 | 35,900 |
| 2021/07/02 | 4,140 | 4,150 | 4,100 | 4,135 | 32,400 |
| 2021/07/01 | 4,125 | 4,130 | 4,075 | 4,115 | 33,000 |
| 2021/06/30 | 4,115 | 4,140 | 4,100 | 4,100 | 44,000 |
| 2021/06/29 | 4,155 | 4,170 | 4,085 | 4,095 | 34,600 |
| 2021/06/28 | 4,160 | 4,200 | 4,140 | 4,150 | 44,400 |
| 2021/06/25 | 4,150 | 4,205 | 4,140 | 4,185 | 45,500 |
| 2021/06/24 | 4,120 | 4,145 | 4,070 | 4,105 | 23,900 |
| 2021/06/23 | 4,120 | 4,190 | 4,095 | 4,125 | 65,200 |
| 2021/06/22 | 4,030 | 4,080 | 3,995 | 4,055 | 87,600 |
| 2021/06/21 | 4,000 | 4,010 | 3,945 | 3,970 | 46,900 |
| 2021/06/18 | 4,200 | 4,220 | 4,065 | 4,070 | 66,400 |
| 2021/06/17 | 4,110 | 4,145 | 4,100 | 4,130 | 22,400 |
| 2021/06/16 | 4,095 | 4,155 | 4,080 | 4,115 | 40,600 |
| 2021/06/15 | 4,120 | 4,145 | 4,025 | 4,080 | 57,500 |
| 2021/06/14 | 4,100 | 4,155 | 4,060 | 4,120 | 48,500 |
| 2021/06/11 | 4,040 | 4,085 | 4,020 | 4,070 | 31,900 |
| 2021/06/10 | 4,015 | 4,045 | 3,995 | 4,030 | 22,400 |
| 2021/06/09 | 4,035 | 4,070 | 4,015 | 4,040 | 29,400 |
| 2021/06/08 | 3,965 | 4,060 | 3,965 | 4,040 | 46,400 |
| 2021/06/07 | 3,945 | 3,990 | 3,930 | 3,955 | 42,900 |
| 2021/06/04 | 3,895 | 3,930 | 3,855 | 3,895 | 51,700 |
| 2021/06/03 | 3,870 | 3,930 | 3,870 | 3,925 | 63,800 |
| 2021/06/02 | 3,920 | 3,970 | 3,850 | 3,910 | 72,200 |
| 2021/06/01 | 3,940 | 3,960 | 3,915 | 3,955 | 31,000 |
| 2021/05/31 | 3,970 | 3,970 | 3,925 | 3,930 | 50,900 |
| 2021/05/28 | 3,950 | 3,965 | 3,925 | 3,955 | 51,500 |
| 2021/05/27 | 3,940 | 3,975 | 3,895 | 3,895 | 65,900 |
| 2021/05/26 | 3,955 | 3,970 | 3,920 | 3,950 | 46,200 |
| 2021/05/25 | 4,000 | 4,025 | 3,915 | 4,000 | 63,100 |
| 2021/05/24 | 3,950 | 4,010 | 3,950 | 3,970 | 30,400 |
| 2021/05/21 | 3,900 | 3,970 | 3,880 | 3,960 | 56,300 |
| 2021/05/20 | 3,795 | 3,905 | 3,795 | 3,895 | 47,200 |
| 2021/05/19 | 3,850 | 3,850 | 3,765 | 3,795 | 68,600 |
| 2021/05/18 | 3,850 | 3,895 | 3,810 | 3,880 | 93,300 |
| 2021/05/17 | 4,025 | 4,055 | 3,850 | 3,895 | 69,000 |
| 2021/05/14 | 4,000 | 4,025 | 3,955 | 3,965 | 75,800 |
| 2021/05/13 | 4,000 | 4,030 | 3,950 | 3,955 | 61,700 |
| 2021/05/12 | 4,120 | 4,160 | 4,040 | 4,070 | 78,000 |
| 2021/05/11 | 4,300 | 4,300 | 4,095 | 4,120 | 115,800 |
| 2021/05/10 | 4,070 | 4,300 | 4,055 | 4,280 | 194,400 |
| 2021/05/07 | 4,050 | 4,050 | 3,995 | 4,000 | 70,700 |
| 2021/05/06 | 3,955 | 3,995 | 3,950 | 3,980 | 41,300 |
| 2021/04/30 | 3,915 | 3,970 | 3,905 | 3,940 | 63,100 |
| 2021/04/28 | 4,030 | 4,030 | 3,905 | 3,915 | 63,200 |
| 2021/04/27 | 4,080 | 4,085 | 4,005 | 4,005 | 50,800 |
| 2021/04/26 | 4,000 | 4,055 | 4,000 | 4,035 | 68,300 |
| 2021/04/23 | 4,085 | 4,100 | 4,040 | 4,050 | 38,400 |
| 2021/04/22 | 4,080 | 4,125 | 4,055 | 4,125 | 55,200 |
| 2021/04/21 | 4,000 | 4,070 | 3,990 | 4,010 | 61,200 |
| 2021/04/20 | 4,145 | 4,175 | 4,080 | 4,100 | 86,800 |
| 2021/04/19 | 4,200 | 4,265 | 4,195 | 4,220 | 32,700 |
| 2021/04/16 | 4,235 | 4,335 | 4,215 | 4,240 | 43,200 |
| 2021/04/15 | 4,175 | 4,245 | 4,175 | 4,235 | 38,500 |
| 2021/04/14 | 4,200 | 4,245 | 4,175 | 4,245 | 63,600 |
| 2021/04/13 | 4,275 | 4,325 | 4,235 | 4,255 | 73,000 |
| 2021/04/12 | 4,430 | 4,435 | 4,310 | 4,345 | 99,500 |
| 2021/04/09 | 4,380 | 4,435 | 4,335 | 4,340 | 90,900 |
| 2021/04/08 | 4,350 | 4,390 | 4,300 | 4,335 | 107,000 |
| 2021/04/07 | 4,175 | 4,345 | 4,170 | 4,345 | 98,700 |
| 2021/04/06 | 4,190 | 4,260 | 4,165 | 4,190 | 99,400 |
| 2021/04/05 | 4,180 | 4,245 | 4,140 | 4,160 | 62,800 |
| 2021/04/02 | 4,150 | 4,215 | 4,080 | 4,195 | 56,200 |
| 2021/04/01 | 4,080 | 4,150 | 4,055 | 4,095 | 36,400 |
| 2021/03/31 | 4,015 | 4,100 | 3,980 | 4,065 | 69,200 |
| 2021/03/30 | 4,085 | 4,085 | 4,015 | 4,060 | 56,100 |
| 2021/03/29 | 4,060 | 4,095 | 4,030 | 4,095 | 82,400 |
| 2021/03/26 | 3,965 | 4,010 | 3,945 | 3,990 | 68,500 |
| 2021/03/25 | 3,975 | 3,990 | 3,895 | 3,920 | 53,200 |
| 2021/03/24 | 3,915 | 3,975 | 3,890 | 3,930 | 107,600 |
| 2021/03/23 | 3,995 | 4,040 | 3,970 | 3,970 | 55,900 |
| 2021/03/22 | 4,030 | 4,065 | 3,945 | 4,020 | 153,700 |
| 2021/03/19 | 4,140 | 4,190 | 4,080 | 4,095 | 85,300 |
| 2021/03/18 | 4,175 | 4,225 | 4,105 | 4,225 | 90,600 |
| 2021/03/17 | 4,055 | 4,190 | 4,030 | 4,160 | 115,800 |
| 2021/03/16 | 4,035 | 4,070 | 4,030 | 4,065 | 59,000 |
| 2021/03/15 | 3,980 | 4,055 | 3,970 | 4,050 | 80,400 |
| 2021/03/12 | 3,860 | 3,960 | 3,855 | 3,955 | 91,100 |
| 2021/03/11 | 3,825 | 3,855 | 3,770 | 3,855 | 54,300 |
| 2021/03/10 | 3,800 | 3,810 | 3,735 | 3,795 | 63,800 |
| 2021/03/09 | 3,840 | 3,840 | 3,735 | 3,795 | 52,100 |
| 2021/03/08 | 3,925 | 3,925 | 3,810 | 3,815 | 57,600 |
| 2021/03/05 | 3,945 | 3,945 | 3,770 | 3,835 | 77,000 |
| 2021/03/04 | 3,885 | 3,920 | 3,810 | 3,880 | 70,600 |
| 2021/03/03 | 3,990 | 3,990 | 3,890 | 3,925 | 61,500 |
| 2021/03/02 | 4,000 | 4,060 | 3,960 | 3,995 | 102,600 |
| 2021/03/01 | 3,925 | 3,975 | 3,905 | 3,970 | 101,100 |
| 2021/02/26 | 3,885 | 3,895 | 3,825 | 3,830 | 117,000 |
| 2021/02/25 | 3,935 | 3,965 | 3,910 | 3,950 | 118,000 |
| 2021/02/24 | 3,905 | 3,950 | 3,885 | 3,935 | 156,000 |
| 2021/02/22 | 3,980 | 3,995 | 3,945 | 3,970 | 86,100 |
| 2021/02/19 | 3,915 | 3,990 | 3,915 | 3,975 | 91,300 |
| 2021/02/18 | 3,920 | 4,020 | 3,920 | 3,965 | 182,800 |
| 2021/02/17 | 3,920 | 3,995 | 3,905 | 3,980 | 217,400 |
| 2021/02/16 | 3,745 | 3,875 | 3,730 | 3,860 | 167,200 |
| 2021/02/15 | 3,720 | 3,760 | 3,655 | 3,745 | 91,300 |
| 2021/02/12 | 3,680 | 3,720 | 3,615 | 3,695 | 97,800 |
| 2021/02/10 | 3,695 | 3,720 | 3,640 | 3,670 | 92,800 |
| 2021/02/09 | 3,650 | 3,725 | 3,590 | 3,705 | 138,000 |
| 2021/02/08 | 3,630 | 3,665 | 3,605 | 3,625 | 126,100 |
| 2021/02/05 | 3,685 | 3,695 | 3,630 | 3,650 | 82,300 |
| 2021/02/04 | 3,730 | 3,755 | 3,610 | 3,675 | 194,900 |
| 2021/02/03 | 3,860 | 3,945 | 3,770 | 3,800 | 193,200 |
| 2021/02/02 | 3,915 | 3,955 | 3,790 | 3,795 | 275,100 |
| 2021/02/01 | 3,635 | 3,695 | 3,595 | 3,605 | 115,300 |
| 2021/01/29 | 3,720 | 3,760 | 3,655 | 3,705 | 126,700 |
| 2021/01/28 | 3,705 | 3,780 | 3,665 | 3,680 | 642,000 |
| 2021/01/27 | 3,900 | 3,915 | 3,795 | 3,820 | 215,400 |
| 2021/01/26 | 3,920 | 3,990 | 3,885 | 3,900 | 169,500 |
| 2021/01/25 | 3,970 | 3,990 | 3,895 | 3,925 | 173,800 |
| 2021/01/22 | 4,025 | 4,035 | 3,910 | 3,925 | 260,400 |
| 2021/01/21 | 4,200 | 4,220 | 4,065 | 4,085 | 275,300 |
| 2021/01/20 | 4,245 | 4,260 | 4,145 | 4,150 | 229,000 |
| 2021/01/19 | 4,155 | 4,250 | 4,125 | 4,230 | 232,600 |
| 2021/01/18 | 4,080 | 4,145 | 4,030 | 4,130 | 175,200 |
| 2021/01/15 | 4,125 | 4,250 | 4,055 | 4,080 | 394,900 |
| 2021/01/14 | 3,950 | 4,125 | 3,920 | 3,985 | 350,500 |
| 2021/01/13 | 3,755 | 3,845 | 3,740 | 3,820 | 157,200 |
| 2021/01/12 | 3,670 | 3,770 | 3,645 | 3,735 | 171,600 |
| 2021/01/08 | 3,625 | 3,720 | 3,600 | 3,705 | 70,400 |
| 2021/01/07 | 3,650 | 3,705 | 3,645 | 3,650 | 96,100 |
| 2021/01/06 | 3,640 | 3,710 | 3,600 | 3,665 | 102,500 |
| 2021/01/05 | 3,545 | 3,615 | 3,520 | 3,605 | 67,300 |
| 2021/01/04 | 3,660 | 3,670 | 3,535 | 3,555 | 150,900 |