4078 堺化学工業(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-303993993963967,0001,980
2003-12-293893943893916,0001,955
2003-12-263853893853896,0001,945
2003-12-2539239238238225,0001,910
2003-12-2439539838939014,0001,950
2003-12-2239239338639330,0001,965
2003-12-1939939938738716,0001,935
2003-12-183903943893928,0001,960
2003-12-1740040139539515,0001,975
2003-12-1639040039040013,0002,000
2003-12-1540040440040036,0002,000
2003-12-12392392390390111,0001,950
2003-12-113943943943941,0001,970
2003-12-093913913913918,0001,955
2003-12-0839539539039017,0001,950
2003-12-0540240239539516,0001,975
2003-12-0439839939739726,0001,985
2003-12-0339640039640016,0002,000
2003-12-0240340339939910,0001,995
2003-12-0139139839139815,0001,990
2003-11-2840640639139111,0001,955
2003-11-2740240239839914,0001,995
2003-11-2638639738639713,0001,985
2003-11-2540040038538512,0001,925
2003-11-2138038637738513,0001,925
2003-11-2038438537838441,0001,920
2003-11-1937438036937946,0001,895
2003-11-183823853813839,0001,915
2003-11-1740540538739452,0001,970
2003-11-1440641440241453,0002,070
2003-11-1342542741541638,0002,080
2003-11-1242742941542021,0002,100
2003-11-1142442841842868,0002,140
2003-11-1043043542943354,0002,165
2003-11-0742843542443294,0002,160
2003-11-0641642341342353,0002,115
2003-11-0540641640641073,0002,050
2003-11-0439640539240021,0002,000
2003-10-3140540539039130,0001,955
2003-10-3039040238440041,0002,000
2003-10-2938638938238717,0001,935
2003-10-283843843813817,0001,905
2003-10-2738138638138217,0001,910
2003-10-2438138137837821,0001,890
2003-10-2339039138038039,0001,900
2003-10-2239940039539734,0001,985
2003-10-2141241539939937,0001,995
2003-10-2042542540741188,0002,055
2003-10-17398420396420163,0002,100
2003-10-163803803783785,0001,890
2003-10-1537638037538016,0001,900
2003-10-1437738037537518,0001,875
2003-10-1037538137537656,0001,880
2003-10-0938138137437421,0001,870
2003-10-0838638838338322,0001,915
2003-10-0738838838438412,0001,920
2003-10-0638638738038419,0001,920
2003-10-0337538037538015,0001,900
2003-10-0238038037537815,0001,890
2003-10-0137537937337612,0001,880
2003-09-303813813793796,0001,895
2003-09-2937338337137112,0001,855
2003-09-2637837837037310,0001,865
2003-09-2538338337837812,0001,890
2003-09-2439839838138115,0001,905
2003-09-2240740739139652,0001,980
2003-09-19400405395405120,0002,025
2003-09-1838538738138123,0001,905
2003-09-1738738738138329,0001,915
2003-09-1638739038538526,0001,925
2003-09-12387387380380145,0001,900
2003-09-1138238237337838,0001,890
2003-09-1038038137637920,0001,895
2003-09-0937938537937924,0001,895
2003-09-083733773733747,0001,870
2003-09-0538038537337329,0001,865
2003-09-0438739038038013,0001,900
2003-09-0339039138338718,0001,935
2003-09-0239339338538520,0001,925
2003-09-0137839037839044,0001,950
2003-08-2937837837337416,0001,870
2003-08-2837137937137123,0001,855
2003-08-2738438436936940,0001,845
2003-08-2637738137438017,0001,900
2003-08-2538538537637619,0001,880
2003-08-2238638738038028,0001,900
2003-08-2138038538038322,0001,915
2003-08-2039439438338444,0001,920
2003-08-1938740038439292,0001,960
2003-08-1835737035736954,0001,845
2003-08-1535035234534569,0001,725
2003-08-1434135034135029,0001,750
2003-08-1334434433833942,0001,695
2003-08-1233734433633933,0001,695
2003-08-1134034033533517,0001,675
2003-08-0834334333933915,0001,695
2003-08-0734434834234211,0001,710
2003-08-0634134634034419,0001,720
2003-08-0535235234534537,0001,725
2003-08-0435635635235211,0001,760
2003-08-0136436435335327,0001,765
2003-07-3136436436036016,0001,800
2003-07-3036736736436414,0001,820
2003-07-2936637036336640,0001,830
2003-07-2835936835936613,0001,830
2003-07-2536536535135118,0001,755
2003-07-243663713653659,0001,825
2003-07-2336336835736117,0001,805
2003-07-2236536535935924,0001,795
2003-07-1835535835135523,0001,775
2003-07-1735536335135676,0001,780
2003-07-1635935935035024,0001,750
2003-07-1536836835635626,0001,780
2003-07-1437137136536713,0001,835
2003-07-1137637636836830,0001,840
2003-07-1038038437537722,0001,885
2003-07-0937838137037630,0001,880
2003-07-0839039037838139,0001,905
2003-07-0738038537638220,0001,910
2003-07-0438738738038028,0001,900
2003-07-0339639738438433,0001,920
2003-07-0239039538939116,0001,955
2003-07-0138939138539042,0001,950
2003-06-3038638838038446,0001,920
2003-06-2738438437637611,0001,880
2003-06-2638038437938417,0001,920
2003-06-2537337637237310,0001,865
2003-06-2437837837337311,0001,865
2003-06-2338138137937921,0001,895
2003-06-2037637636937219,0001,860
2003-06-1938038037437417,0001,870
2003-06-183833833803804,0001,900
2003-06-173753803753759,0001,875
2003-06-1638438437337529,0001,875
2003-06-13385385370378152,0001,890
2003-06-1240040038638626,0001,930
2003-06-1140641039039035,0001,950
2003-06-10375408374396105,0001,980
2003-06-0938038537537951,0001,895
2003-06-0634537034537055,0001,850
2003-06-0534334634234611,0001,730
2003-06-0434834934234218,0001,710
2003-06-033433473433479,0001,735
2003-06-0234334834334512,0001,725
2003-05-3034034334034223,0001,710
2003-05-2934035034035011,0001,750
2003-05-2834734834434413,0001,720
2003-05-273453473413417,0001,705
2003-05-263493493453459,0001,725
2003-05-2334234233834012,0001,700
2003-05-2235035033733717,0001,685
2003-05-2133834333834318,0001,715
2003-05-2033733833533814,0001,690
2003-05-193323323283295,0001,645
2003-05-1633333533233310,0001,665
2003-05-1534434933733716,0001,685
2003-05-1434234834234411,0001,720
2003-05-133463473443474,0001,735
2003-05-123483483423423,0001,710
2003-05-0933934733934728,0001,735
2003-05-083363433363438,0001,715
2003-05-073343363343366,0001,680
2003-05-0633533833233312,0001,665
2003-05-0233533533133114,0001,655
2003-05-013383383333343,0001,670
2003-04-3033733832733851,0001,690
2003-04-2833534032232229,0001,610
2003-04-2533334533134018,0001,700
2003-04-2434634733033129,0001,655
2003-04-2335636135636120,0001,805
2003-04-2236136135635612,0001,780
2003-04-2136536536036312,0001,815
2003-04-1835736435436023,0001,800
2003-04-1735335735035721,0001,785
2003-04-1635235634635312,0001,765
2003-04-1534435334435229,0001,760
2003-04-1434534834534626,0001,730
2003-04-1134834834334617,0001,730
2003-04-1032935032935011,0001,750
2003-04-0933934033333412,0001,670
2003-04-083503503393419,0001,705
2003-04-0734235534035538,0001,775
2003-04-0433433633133610,0001,680
2003-04-0332433632433627,0001,680
2003-04-023233233233233,0001,615
2003-04-0131532331532322,0001,615
2003-03-313223223143159,0001,575
2003-03-283183203173175,0001,585
2003-03-273153213153215,0001,605
2003-03-263173203173207,0001,600
2003-03-2531532331532322,0001,615
2003-03-2432632631732053,0001,600
2003-03-2031332131031124,0001,555
2003-03-193033123023125,0001,560
2003-03-1830731230730913,0001,545
2003-03-1731031030230213,0001,510
2003-03-14307310303305170,0001,525
2003-03-1330130330130226,0001,510
2003-03-1230630629629624,0001,480
2003-03-1129530629530632,0001,530
2003-03-1030330329729721,0001,485
2003-03-0731832030930918,0001,545
2003-03-0632032331932311,0001,615
2003-03-053203203153156,0001,575
2003-03-0432432431932112,0001,605
2003-03-033143143143141,0001,570
2003-02-283143143113118,0001,555
2003-02-2730130530130514,0001,525
2003-02-2631131531131112,0001,555
2003-02-2531931931131110,0001,555
2003-02-2432732731932015,0001,600
2003-02-2132732732232216,0001,610
2003-02-2033533532532627,0001,630
2003-02-1934034333333333,0001,665
2003-02-1833733833233767,0001,685
2003-02-1732533732533332,0001,665
2003-02-1432232432132353,0001,615
2003-02-1332532532032024,0001,600
2003-02-1232532532232526,0001,625
2003-02-103113133113119,0001,555
2003-02-073083083033067,0001,530
2003-02-063103103063067,0001,530
2003-02-0530330730330711,0001,535
2003-02-0430530529930213,0001,510
2003-02-0329830329830313,0001,515
2003-01-3130230229629826,0001,490
2003-01-3030330329929914,0001,495
2003-01-2931631630330324,0001,515
2003-01-283103133103136,0001,565
2003-01-2731431531031511,0001,575
2003-01-2432032031331430,0001,570
2003-01-2331031530931513,0001,575
2003-01-2232032331531533,0001,575
2003-01-2130832030831530,0001,575
2003-01-2031131130731037,0001,550
2003-01-1729830329830351,0001,515
2003-01-1630230229730038,0001,500
2003-01-1530230530130221,0001,510
2003-01-142962962962964,0001,480
2003-01-1030030229529518,0001,475
2003-01-0929329729029711,0001,485
2003-01-0830030029329331,0001,465
2003-01-073103103053065,0001,530
2003-01-063093103093102,0001,550

分割・併合履歴 : [2017-09-27]1株→0.2株 [1985-09-26]1株→1.08株