[4368 東証1部] 扶桑化学工業 日足 時系列データ

[4368 東証1部] 扶桑化学工業 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-183210.003220.003170.003185.0092100294214000
2017-08-173250.003280.003210.003235.0079100255705000
2017-08-163275.003280.003245.003255.0059900195302500
2017-08-153305.003315.003255.003275.00138000453384000
2017-08-143205.003315.003205.003265.0095500312160500
2017-08-103220.003295.003220.003260.00131500428820500
2017-08-093340.003360.003220.003235.00170600555190500
2017-08-083390.003390.003335.003355.00120600405081000
2017-08-073430.003440.003360.003365.00121600412276000
2017-08-043340.003425.003305.003400.00206900700299500
2017-08-033445.003445.003315.003330.003069001028637500
2017-08-023320.003435.003305.003360.005478001843799500
2017-08-013450.003485.003125.003275.007393002427124000
2017-07-313630.003720.003630.003675.00163600604264500
2017-07-283645.003690.003615.003660.00116500424974000
2017-07-273665.003695.003640.003660.0089800329756500
2017-07-263715.003725.003620.003645.00116300426752000
2017-07-253735.003765.003680.003690.0084600314070500
2017-07-243675.003740.003645.003730.0092600342240000
2017-07-213700.003745.003670.003675.00108600402315000
2017-07-203640.003680.003630.003670.00127100464974000
2017-07-193600.003640.003560.003630.00153600554135000
2017-07-183500.003570.003455.003560.00129700458047500
2017-07-143495.003515.003485.003490.0062700219489500
2017-07-133500.003515.003455.003490.0066200230403000
2017-07-123535.003535.003420.003490.00112300390073000
2017-07-113505.003535.003475.003520.0076100267444500
2017-07-103510.003525.003435.003505.00108400378162500
2017-07-073460.003515.003460.003460.0092100319973000
2017-07-063500.003525.003475.003500.00111900391409500
2017-07-053495.003565.003450.003535.00148300519607500
2017-07-043575.003575.003460.003475.00187300655398000
2017-07-033615.003635.003535.003565.00177200631076500
2017-06-303660.003660.003590.003650.00134100486776500
2017-06-293720.003720.003630.003685.0096500354202000
2017-06-283775.003780.003690.003715.0097800363325000
2017-06-273720.003775.003680.003775.0089500334622500
2017-06-263735.003765.003695.003715.0066000245561500
2017-06-233785.003795.003695.003720.0085000317268500
2017-06-223825.003860.003795.003805.0082200313694500
2017-06-213765.003815.003710.003800.00133900505013000
2017-06-203820.003830.003665.003800.00143100539059500
2017-06-193810.003825.003735.003780.00172000648652000
2017-06-163915.003940.003825.003845.00127400492312000
2017-06-153885.003905.003830.003850.0097000374508000
2017-06-143875.004010.003865.003885.00185600728098500
2017-06-133790.003860.003790.003855.00101000386176500
2017-06-123750.003865.003705.003830.00161200611765500
2017-06-093905.003910.003800.003825.00164200630703500
2017-06-084050.004065.003905.003930.00159800634726000
2017-06-073890.004085.003870.004030.00178300716125000
2017-06-063845.003915.003835.003870.00119600463640500
2017-06-053675.003875.003655.003835.00189700715039500
2017-06-023750.003750.003605.003650.00270800989140500
2017-06-013820.003825.003740.003775.00123800467427500
2017-05-313740.003935.003735.003850.00257700991187500
2017-05-303575.003700.003525.003690.00150100543616000
2017-05-293500.003580.003490.003520.00197400698827500
2017-05-263600.003600.003480.003565.00224600792671000
2017-05-253730.003730.003580.003630.00173900632276000
2017-05-243820.003825.003735.003740.0081100304754000
2017-05-233770.003940.003750.003815.00188000723770500
2017-05-223745.003800.003720.003745.00101900383130500
2017-05-193700.003765.003645.003745.00114300424829500
2017-05-183640.003710.003640.003695.00140100515566500
2017-05-173615.003705.003615.003675.00120400441669500
2017-05-163700.003720.003625.003640.00109700400603000
2017-05-153775.003775.003675.003680.0061900229358500
2017-05-123775.003785.003730.003775.0093800352586500
2017-05-113630.003760.003615.003740.00120300447115000
2017-05-103765.003785.003630.003700.00214700791313000
2017-05-093605.003860.003605.003820.002849001069630500
2017-05-083640.003735.003620.003730.00260100958458500
2017-05-023495.003495.003445.003470.0085900297382500
2017-05-013485.003520.003415.003450.0083500288935000
2017-04-283440.003620.003420.003485.003047001073796000
2017-04-273335.003410.003330.003370.00127600429111500
2017-04-263285.003310.003255.003310.0097300319872500
2017-04-253275.003275.003150.003250.00127500409530000
2017-04-243275.003295.003250.003260.0082600269711000
2017-04-213305.003335.003260.003270.0080500264131500
2017-04-203200.003295.003190.003280.00142800466072500
2017-04-193145.003305.003145.003175.00218000698166000
2017-04-183130.003165.003110.003120.0088400276843000
2017-04-173080.003125.003070.003120.0090600281885500
2017-04-143135.003165.003085.003095.0073700229565500
2017-04-133090.003160.003070.003150.00168100525047000
2017-04-123260.003270.003190.003215.00239300771223000
2017-04-113370.003380.003290.003300.00209900696328000
2017-04-103400.003420.003355.003385.0079700269665000
2017-04-073435.003490.003415.003430.0094700325679500
2017-04-063505.003510.003390.003450.00208900717365500
2017-04-053500.003525.003465.003520.00146700513322500
2017-04-043495.003560.003445.003485.00156900546437500
2017-04-033485.003510.003440.003495.00138900484257000
2017-03-313400.003530.003400.003485.00233300816338500
2017-03-303380.003460.003340.003360.00169300571749000
2017-03-293450.003590.003355.003395.00164400562762000
2017-03-283265.003420.003265.003405.00175300589897000
2017-03-273130.003255.003125.003220.00141400453918000
2017-03-243095.003155.003085.003135.0077100241215000
2017-03-233130.003130.003070.003095.0093000287486500
2017-03-223120.003130.003090.003095.0084400262306500
2017-03-213105.003125.003100.003120.0045300140961000
2017-03-173100.003170.003085.003130.00213200667805000
2017-03-163075.003115.003055.003085.0085700264244500
2017-03-153155.003155.003065.003080.0063100194694500
2017-03-143095.003180.003080.003160.0074000233190000
2017-03-133100.003140.003080.003115.0085000264048000
2017-03-103125.003135.003080.003130.00108900339225500
2017-03-093155.003175.003060.003075.00196000606687000
2017-03-083145.003180.003130.003145.0063800200846500
2017-03-073180.003180.003115.003145.0072900229179000
2017-03-063180.003180.003130.003175.0054500172727500
2017-03-033145.003170.003130.003145.0056000176308500
2017-03-023190.003195.003105.003135.00103400324867500
2017-03-013125.003185.003095.003170.0097000305270000
2017-02-283170.003200.003135.003135.0086100272435500
2017-02-273180.003260.003170.003185.00113000361830000
2017-02-243185.003215.003145.003180.00138500440941500
2017-02-233150.003180.003125.003175.0066000208628000
2017-02-223125.003135.003040.003135.00114000352543500
2017-02-213160.003160.003110.003125.0066500208151000
2017-02-203180.003190.003120.003140.0099900314309500
2017-02-173190.003230.003165.003205.00103000329572500
2017-02-163225.003260.003145.003220.00152000487567500
2017-02-153205.003445.003195.003220.00209200685536000
2017-02-143105.003275.003095.003110.00195200616326000
2017-02-133045.003150.003045.003070.00108700335438500
2017-02-103015.003025.002972.003015.00105400316749600
2017-02-093005.003035.002952.002963.00135500403578200
2017-02-082864.003040.002853.003010.00272700806572300
2017-02-072830.002866.002812.002841.0067400191459100
2017-02-062856.002890.002804.002874.00119100339548100
2017-02-032880.002944.002808.002857.00264900761522500
2017-02-022750.002879.002687.002839.007764002168449800
2017-02-012505.002545.002489.002539.0082300207736700
2017-01-312491.002520.002491.002500.0064000160109400
2017-01-302512.002543.002483.002535.0083700210791100
2017-01-272540.002574.002511.002514.00153000389065500
2017-01-262509.002555.002497.002525.00136900346437200
2017-01-252430.002488.002427.002482.0081200200574600
2017-01-242411.002420.002387.002407.0050000120035000
2017-01-232400.002440.002385.002428.0045600110206400
2017-01-202416.002425.002387.002408.0051700124206900
2017-01-192427.002440.002396.002425.003760090872400
2017-01-182396.002405.002353.002404.0072500172432900
2017-01-172493.002493.002413.002423.0052000126712900
2017-01-162471.002512.002464.002497.0059200147468700
2017-01-132453.002517.002452.002495.0094500235283300
2017-01-122400.002447.002362.002443.00116100280092500
2017-01-112474.002474.002391.002398.0099900241230400
2017-01-102473.002490.002444.002479.0077600191415200
2017-01-062500.002509.002436.002473.0093600230807400
2017-01-052535.002535.002477.002515.0098500246170300
2017-01-042515.002535.002496.002528.0071600180206400
2016-12-302475.002518.002443.002511.0077700193637400
2016-12-292522.002527.002470.002487.0086600216118700
2016-12-282506.002555.002500.002538.0071600181573800
2016-12-272510.002550.002492.002501.00113100285024100
2016-12-262471.002545.002470.002499.0099400249224000
2016-12-222441.002489.002428.002482.0083500205684200
2016-12-212455.002482.002411.002441.00106900261497300
2016-12-202400.002459.002387.002455.00125200304270000
2016-12-192397.002428.002380.002419.0060600146035500
2016-12-162429.002441.002408.002429.0092400224042900
2016-12-152373.002428.002364.002402.0087800210498700
2016-12-142436.002448.002393.002409.0092900224753700
2016-12-132339.002411.002338.002408.0098300234304400
2016-12-122350.002357.002280.002339.00179800416945100
2016-12-092301.002371.002296.002361.00237500554475800
2016-12-082411.002415.002302.002334.00338100790637800
2016-12-072506.002506.002412.002426.00200600490538000
2016-12-062560.002565.002491.002509.00175800441415900
2016-12-052625.002625.002503.002553.00252800643047500
2016-12-022585.002728.002582.002626.004108001093970700
2016-12-012570.002640.002561.002601.00203200529843100
2016-11-302486.002551.002460.002542.00215600540322200
2016-11-292540.002573.002483.002495.00108300271743900
2016-11-282496.002538.002476.002538.00186100465739900
2016-11-252606.002610.002502.002531.00182900465205700
2016-11-242748.002748.002621.002630.00146800391926900
2016-11-222650.002700.002641.002681.00138600371111400
2016-11-212649.002684.002597.002643.00162900429856200
2016-11-182620.002620.002531.002609.00230200595736200
2016-11-172509.002602.002509.002590.00251000647126300
2016-11-162450.002565.002450.002518.00257900645937300
2016-11-152435.002462.002369.002451.00180900440555400
2016-11-142320.002457.002315.002433.00143300346942200
2016-11-112370.002381.002281.002307.00140700325200500
2016-11-102450.002460.002350.002359.00116600279006800
2016-11-092410.002420.002206.002314.00158900368375300
2016-11-082429.002466.002391.002401.00160700388360000
2016-11-072340.002419.002340.002417.00213000508910500
2016-11-042180.002316.002161.002302.00188200425095100
2016-11-022190.002298.002188.002229.00355300788415500
2016-11-012255.002255.002139.002174.00277800609411000
2016-10-312226.002260.002206.002243.00174700390296400
2016-10-282247.002307.002232.002286.00275500628393600
2016-10-272275.002290.002219.002226.0079100177233300
2016-10-262280.002312.002241.002296.00149400341055300
2016-10-252155.002248.002155.002246.00186000411917300
2016-10-242082.002161.002048.002140.00172400361367100
2016-10-212094.002098.002078.002085.00140900294340900
2016-10-202100.002104.002072.002094.00278600583243400
2016-10-192239.002239.002125.002130.00332300719925200
2016-10-182290.002294.002268.002282.0082800189098900
2016-10-172332.002332.002282.002289.0078300179875100
2016-10-142300.002350.002288.002335.00115200267433600
2016-10-132221.002337.002214.002311.00188300431487900
2016-10-122197.002265.002194.002225.00163200364281200
2016-10-112283.002293.002235.002247.00131100296280700
2016-10-072239.002309.002174.002287.00173000389886900
2016-10-062290.002290.002194.002227.00131300295014200
2016-10-052213.002281.002208.002268.00204900457392800
2016-10-042130.002220.002111.002200.00235700513996000
2016-10-032087.002173.002087.002113.00154600329536000
2016-09-302052.002083.002037.002065.00107600221607700
2016-09-292100.002127.002042.002090.00127000265645900
2016-09-282040.002085.002023.002082.00112300232085900
2016-09-272003.002041.001990.002041.00104200210567800
2016-09-261999.002035.001981.002013.0093000186934900
2016-09-231979.002000.001972.001997.00220200438443700
2016-09-211945.001977.001914.001972.00111300217663700
2016-09-201887.001955.001876.001940.00163500316232200
2016-09-161826.001901.001825.001901.005648001068783300
2016-09-151779.001864.001779.001840.00138800255467200
2016-09-141804.001814.001775.001793.0094500169366000
2016-09-131779.001842.001762.001824.00140200251993100
2016-09-121799.001829.001785.001805.00113200204316700
2016-09-091907.001910.001829.001839.00149900279899500
2016-09-081930.001945.001915.001932.00118100228280300
2016-09-071894.001949.001881.001929.00135500261664600
2016-09-061860.001924.001860.001903.00121200230731700
2016-09-051900.001924.001873.001902.0099800190164600
2016-09-021845.001895.001840.001888.00131700246539600
2016-09-011850.001869.001825.001855.00110100203899200
2016-08-311835.001867.001826.001860.00128700237663100
2016-08-301832.001835.001798.001835.004320078632100
2016-08-291820.001848.001817.001832.00117200214944400
2016-08-261791.001810.001753.001791.0088800159379400
2016-08-251763.001787.001715.001765.004340075995000
2016-08-241815.001815.001767.001768.0066600118456900
2016-08-231801.001838.001779.001815.00120500218121600
2016-08-221783.001843.001783.001801.00273400495042000
2016-08-191750.001780.001746.001780.00145300257394700
2016-08-181721.001750.001721.001738.0085000147868200
2016-08-171715.001731.001699.001721.00113100194446200
2016-08-161720.001734.001714.001719.005710098450300
2016-08-151720.001739.001708.001728.004640080046700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog