[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 
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
2016-08-121700.001729.001688.001721.0097000166497500
2016-08-101660.001710.001658.001709.00140600238622000
2016-08-091571.001621.001571.001611.003640058390100
2016-08-081605.001616.001542.001581.006140096504300
2016-08-051631.001635.001565.001577.004440070345000
2016-08-041581.001634.001573.001625.0078000125247400
2016-08-031617.001633.001546.001571.00261100414612400
2016-08-021730.001780.001617.001670.00393400669488700
2016-08-011639.001641.001614.001622.004160067716400
2016-07-291646.001646.001589.001628.003630058725600
2016-07-281662.001662.001624.001661.005700093842500
2016-07-271649.001682.001647.001666.004230070589700
2016-07-261657.001657.001620.001645.003650059862000
2016-07-251676.001697.001665.001668.004790080520100
2016-07-221639.001677.001639.001675.003600059964900
2016-07-211668.001692.001655.001679.005500092192500
2016-07-201651.001662.001631.001661.003170052356400
2016-07-191629.001661.001618.001661.005370088374000
2016-07-151620.001647.001613.001630.0071400116686000
2016-07-141630.001636.001600.001617.003120050573600
2016-07-131640.001644.001612.001626.004290069839300
2016-07-121600.001625.001590.001620.005930095853100
2016-07-111520.001587.001520.001570.004370068231300
2016-07-081559.001560.001514.001517.002770042439000
2016-07-071521.001539.001512.001538.005200079425200
2016-07-061502.001521.001483.001517.004180062963200
2016-07-051554.001555.001522.001534.003490053760800
2016-07-041517.001526.001500.001521.005030076146800
2016-07-011488.001537.001425.001502.0087000130627700
2016-06-301454.001476.001450.001474.005630082466100
2016-06-291409.001445.001405.001440.005580079945500
2016-06-281345.001395.001329.001384.004260058418400
2016-06-271341.001396.001338.001374.003600049418000
2016-06-241448.001465.001300.001338.005410073381000
2016-06-231431.001461.001425.001448.001890027282300
2016-06-221454.001460.001421.001431.002960042511000
2016-06-211457.001467.001426.001463.005170075228500
2016-06-201380.001459.001380.001436.004730067942500
2016-06-171423.001449.001380.001380.00109500152767500
2016-06-161482.001486.001414.001420.005010072049500
2016-06-151413.001479.001413.001470.005950086739600
2016-06-141470.001481.001406.001412.005400076966900
2016-06-131500.001509.001464.001466.004680069427900
2016-06-101551.001552.001520.001528.004070062655600
2016-06-091558.001569.001520.001552.003490054109400
2016-06-081560.001569.001544.001560.002420037673600
2016-06-071529.001558.001529.001552.003570055303300
2016-06-061530.001539.001516.001533.005030076836300
2016-06-031582.001590.001531.001541.006450099764700
2016-06-021605.001623.001563.001578.0073300115916400
2016-06-011602.001629.001602.001615.004250068693500
2016-05-311648.001654.001602.001602.00282200454543500
2016-05-301651.001658.001610.001648.003400055809500
2016-05-271635.001663.001635.001651.003690060674600
2016-05-261642.001651.001629.001631.002380038916300
2016-05-251661.001661.001626.001632.003360054924700
2016-05-241639.001648.001631.001638.002360038694900
2016-05-231610.001650.001608.001646.004120067056800
2016-05-201607.001631.001607.001618.002560041473100
2016-05-191635.001642.001584.001615.005580090508300
2016-05-181659.001674.001611.001617.005820094837100
2016-05-171634.001675.001634.001666.005400089639900
2016-05-161618.001650.001618.001626.004790078344900
2016-05-131662.001662.001591.001618.00106800173001600
2016-05-121672.001688.001650.001664.004850080724400
2016-05-111700.001708.001662.001673.0072500122229100
2016-05-101720.001734.001690.001698.00223800382610700
2016-05-091614.001727.001614.001721.00302500514574800
2016-05-061640.001662.001622.001654.0066800109863600
2016-05-021645.001665.001622.001650.00134100220111200
2016-04-281670.001703.001661.001685.00134900227367700
2016-04-271647.001670.001641.001666.004340071973800
2016-04-261657.001693.001633.001645.0088100145670700
2016-04-251701.001709.001688.001697.0066400112723000
2016-04-221717.001717.001677.001699.0064500109304400
2016-04-211716.001725.001682.001719.0077800133434100
2016-04-201674.001736.001670.001716.00201400344449200
2016-04-191687.001696.001666.001674.0074500124847900
2016-04-181650.001674.001640.001657.003550058828700
2016-04-151660.001690.001654.001682.0063800107165500
2016-04-141695.001703.001684.001700.00107800182895300
2016-04-131680.001707.001660.001695.00149800253582800
2016-04-121670.001681.001653.001666.0081000135082100
2016-04-111647.001679.001630.001678.0065500108406000
2016-04-081606.001669.001600.001647.0085800140936800
2016-04-071628.001657.001602.001640.0068900112618500
2016-04-061595.001638.001582.001624.005130082734300
2016-04-051642.001647.001595.001598.004260068972200
2016-04-041628.001675.001628.001654.0089500148244600
2016-04-011658.001664.001614.001614.0086600141570100
2016-03-311668.001680.001656.001660.0068900114941400
2016-03-301657.001680.001653.001667.0076300127202400
2016-03-291651.001690.001648.001662.005600093265000
2016-03-281682.001727.001650.001684.0087100146387500
2016-03-251700.001714.001674.001682.00164500278159200
2016-03-241661.001715.001650.001688.00225900381688400
2016-03-231659.001679.001645.001664.00111700185699300
2016-03-221621.001672.001621.001659.00150100248497900
2016-03-181600.001629.001581.001598.00162900260074200
2016-03-171608.001659.001601.001609.00144200234478700
2016-03-161573.001604.001566.001582.006230098933200
2016-03-151556.001609.001555.001586.0098800156392800
2016-03-141529.001566.001529.001558.0072600112769200
2016-03-111476.001529.001470.001509.0087000130209100
2016-03-101448.001480.001448.001479.005650083038300
2016-03-091461.001470.001443.001465.004810070096200
2016-03-081462.001492.001441.001491.0095000139422300
2016-03-071499.001500.001460.001462.0076800113317200
2016-03-041482.001516.001482.001499.0083500125143600
2016-03-031494.001517.001488.001501.00129800194637700
2016-03-021488.001524.001488.001509.00142600215103000
2016-03-011459.001463.001430.001458.006670096635600
2016-02-291491.001511.001464.001468.00102100152207200
2016-02-261450.001480.001438.001462.00104900153499300
2016-02-251381.001447.001374.001428.00133200190244400
2016-02-241374.001377.001340.001370.00106900145420300
2016-02-231374.001403.001374.001397.00125800174917600
2016-02-221332.001370.001331.001359.006450087076300
2016-02-191384.001394.001334.001347.00120800163746600
2016-02-181360.001415.001351.001402.00183100253356700
2016-02-171300.001332.001285.001315.00117500153740000
2016-02-161279.001320.001270.001281.00170200219728500
2016-02-151245.001291.001245.001286.00175900223115000
2016-02-121278.001291.001192.001197.00261200321736300
2016-02-101330.001346.001285.001330.00321500423646400
2016-02-091345.001345.001288.001300.00162500213571200
2016-02-081354.001392.001351.001383.00184600253013000
2016-02-051458.001458.001369.001384.00228000318634700
2016-02-041523.001532.001458.001462.00182900272080500
2016-02-031598.001603.001510.001530.00407000624214700
2016-02-021680.001687.001566.001581.00298200481196300
2016-02-011660.001689.001627.001667.00279700465824700
2016-01-291585.001713.001585.001658.007721001274480600
2016-01-281667.001687.001545.001545.0011658001850458000
2016-01-271731.001745.001630.001676.00315400532491400
2016-01-261732.001749.001683.001697.00295800509226900
2016-01-251750.001780.001735.001772.00446000785255300
2016-01-221665.001760.001651.001750.00406400695565500
2016-01-211650.001669.001611.001620.00198300326169800
2016-01-201678.001684.001620.001649.00168500279765600
2016-01-191676.001702.001655.001678.00258200433032200
2016-01-181630.001678.001610.001672.00220700364931300
2016-01-151698.001725.001654.001657.00289100490933100
2016-01-141664.001689.001628.001683.00153700254929900
2016-01-131622.001677.001602.001672.00146800243986800
2016-01-121680.001681.001597.001634.00288500473239200
2016-01-081666.001695.001654.001682.00238600400840300
2016-01-071665.001683.001660.001680.00257600430340400
2016-01-061672.001684.001658.001669.00170500285079100
2016-01-051661.001683.001659.001677.00109200182551500
2016-01-041685.001695.001668.001680.00121900204673000
2015-12-301675.001696.001652.001680.00122800204745000
2015-12-291678.001714.001655.001655.00312300526739700
2015-12-281689.001697.001670.001678.00282800475727500
2015-12-251670.001690.001645.001670.00200100333104400
2015-12-241679.001690.001660.001673.00240300402655400
2015-12-221655.001695.001629.001694.00417400696763600
2015-12-211641.001647.001601.001645.0099000161005600
2015-12-181610.001644.001602.001625.00169700275100000
2015-12-171606.001613.001592.001606.0093100149223800
2015-12-161586.001602.001560.001583.00108700171811600
2015-12-151600.001603.001578.001590.0099100157627200
2015-12-141581.001613.001574.001609.0074100118316700
2015-12-111605.001611.001589.001605.0068000108825800
2015-12-101580.001620.001570.001613.0096800153894400
2015-12-091612.001633.001601.001604.0067200108112000
2015-12-081605.001641.001604.001640.00121700197366900
2015-12-071657.001659.001610.001621.00255300416960900
2015-12-041660.001683.001646.001650.0097900162660900
2015-12-031683.001684.001666.001670.003380056589200

   ※ 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