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 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 399 | 399 | 396 | 396 | 7,000 | 1,980 |
| 2003-12-29 | 389 | 394 | 389 | 391 | 6,000 | 1,955 |
| 2003-12-26 | 385 | 389 | 385 | 389 | 6,000 | 1,945 |
| 2003-12-25 | 392 | 392 | 382 | 382 | 25,000 | 1,910 |
| 2003-12-24 | 395 | 398 | 389 | 390 | 14,000 | 1,950 |
| 2003-12-22 | 392 | 393 | 386 | 393 | 30,000 | 1,965 |
| 2003-12-19 | 399 | 399 | 387 | 387 | 16,000 | 1,935 |
| 2003-12-18 | 390 | 394 | 389 | 392 | 8,000 | 1,960 |
| 2003-12-17 | 400 | 401 | 395 | 395 | 15,000 | 1,975 |
| 2003-12-16 | 390 | 400 | 390 | 400 | 13,000 | 2,000 |
| 2003-12-15 | 400 | 404 | 400 | 400 | 36,000 | 2,000 |
| 2003-12-12 | 392 | 392 | 390 | 390 | 111,000 | 1,950 |
| 2003-12-11 | 394 | 394 | 394 | 394 | 1,000 | 1,970 |
| 2003-12-09 | 391 | 391 | 391 | 391 | 8,000 | 1,955 |
| 2003-12-08 | 395 | 395 | 390 | 390 | 17,000 | 1,950 |
| 2003-12-05 | 402 | 402 | 395 | 395 | 16,000 | 1,975 |
| 2003-12-04 | 398 | 399 | 397 | 397 | 26,000 | 1,985 |
| 2003-12-03 | 396 | 400 | 396 | 400 | 16,000 | 2,000 |
| 2003-12-02 | 403 | 403 | 399 | 399 | 10,000 | 1,995 |
| 2003-12-01 | 391 | 398 | 391 | 398 | 15,000 | 1,990 |
| 2003-11-28 | 406 | 406 | 391 | 391 | 11,000 | 1,955 |
| 2003-11-27 | 402 | 402 | 398 | 399 | 14,000 | 1,995 |
| 2003-11-26 | 386 | 397 | 386 | 397 | 13,000 | 1,985 |
| 2003-11-25 | 400 | 400 | 385 | 385 | 12,000 | 1,925 |
| 2003-11-21 | 380 | 386 | 377 | 385 | 13,000 | 1,925 |
| 2003-11-20 | 384 | 385 | 378 | 384 | 41,000 | 1,920 |
| 2003-11-19 | 374 | 380 | 369 | 379 | 46,000 | 1,895 |
| 2003-11-18 | 382 | 385 | 381 | 383 | 9,000 | 1,915 |
| 2003-11-17 | 405 | 405 | 387 | 394 | 52,000 | 1,970 |
| 2003-11-14 | 406 | 414 | 402 | 414 | 53,000 | 2,070 |
| 2003-11-13 | 425 | 427 | 415 | 416 | 38,000 | 2,080 |
| 2003-11-12 | 427 | 429 | 415 | 420 | 21,000 | 2,100 |
| 2003-11-11 | 424 | 428 | 418 | 428 | 68,000 | 2,140 |
| 2003-11-10 | 430 | 435 | 429 | 433 | 54,000 | 2,165 |
| 2003-11-07 | 428 | 435 | 424 | 432 | 94,000 | 2,160 |
| 2003-11-06 | 416 | 423 | 413 | 423 | 53,000 | 2,115 |
| 2003-11-05 | 406 | 416 | 406 | 410 | 73,000 | 2,050 |
| 2003-11-04 | 396 | 405 | 392 | 400 | 21,000 | 2,000 |
| 2003-10-31 | 405 | 405 | 390 | 391 | 30,000 | 1,955 |
| 2003-10-30 | 390 | 402 | 384 | 400 | 41,000 | 2,000 |
| 2003-10-29 | 386 | 389 | 382 | 387 | 17,000 | 1,935 |
| 2003-10-28 | 384 | 384 | 381 | 381 | 7,000 | 1,905 |
| 2003-10-27 | 381 | 386 | 381 | 382 | 17,000 | 1,910 |
| 2003-10-24 | 381 | 381 | 378 | 378 | 21,000 | 1,890 |
| 2003-10-23 | 390 | 391 | 380 | 380 | 39,000 | 1,900 |
| 2003-10-22 | 399 | 400 | 395 | 397 | 34,000 | 1,985 |
| 2003-10-21 | 412 | 415 | 399 | 399 | 37,000 | 1,995 |
| 2003-10-20 | 425 | 425 | 407 | 411 | 88,000 | 2,055 |
| 2003-10-17 | 398 | 420 | 396 | 420 | 163,000 | 2,100 |
| 2003-10-16 | 380 | 380 | 378 | 378 | 5,000 | 1,890 |
| 2003-10-15 | 376 | 380 | 375 | 380 | 16,000 | 1,900 |
| 2003-10-14 | 377 | 380 | 375 | 375 | 18,000 | 1,875 |
| 2003-10-10 | 375 | 381 | 375 | 376 | 56,000 | 1,880 |
| 2003-10-09 | 381 | 381 | 374 | 374 | 21,000 | 1,870 |
| 2003-10-08 | 386 | 388 | 383 | 383 | 22,000 | 1,915 |
| 2003-10-07 | 388 | 388 | 384 | 384 | 12,000 | 1,920 |
| 2003-10-06 | 386 | 387 | 380 | 384 | 19,000 | 1,920 |
| 2003-10-03 | 375 | 380 | 375 | 380 | 15,000 | 1,900 |
| 2003-10-02 | 380 | 380 | 375 | 378 | 15,000 | 1,890 |
| 2003-10-01 | 375 | 379 | 373 | 376 | 12,000 | 1,880 |
| 2003-09-30 | 381 | 381 | 379 | 379 | 6,000 | 1,895 |
| 2003-09-29 | 373 | 383 | 371 | 371 | 12,000 | 1,855 |
| 2003-09-26 | 378 | 378 | 370 | 373 | 10,000 | 1,865 |
| 2003-09-25 | 383 | 383 | 378 | 378 | 12,000 | 1,890 |
| 2003-09-24 | 398 | 398 | 381 | 381 | 15,000 | 1,905 |
| 2003-09-22 | 407 | 407 | 391 | 396 | 52,000 | 1,980 |
| 2003-09-19 | 400 | 405 | 395 | 405 | 120,000 | 2,025 |
| 2003-09-18 | 385 | 387 | 381 | 381 | 23,000 | 1,905 |
| 2003-09-17 | 387 | 387 | 381 | 383 | 29,000 | 1,915 |
| 2003-09-16 | 387 | 390 | 385 | 385 | 26,000 | 1,925 |
| 2003-09-12 | 387 | 387 | 380 | 380 | 145,000 | 1,900 |
| 2003-09-11 | 382 | 382 | 373 | 378 | 38,000 | 1,890 |
| 2003-09-10 | 380 | 381 | 376 | 379 | 20,000 | 1,895 |
| 2003-09-09 | 379 | 385 | 379 | 379 | 24,000 | 1,895 |
| 2003-09-08 | 373 | 377 | 373 | 374 | 7,000 | 1,870 |
| 2003-09-05 | 380 | 385 | 373 | 373 | 29,000 | 1,865 |
| 2003-09-04 | 387 | 390 | 380 | 380 | 13,000 | 1,900 |
| 2003-09-03 | 390 | 391 | 383 | 387 | 18,000 | 1,935 |
| 2003-09-02 | 393 | 393 | 385 | 385 | 20,000 | 1,925 |
| 2003-09-01 | 378 | 390 | 378 | 390 | 44,000 | 1,950 |
| 2003-08-29 | 378 | 378 | 373 | 374 | 16,000 | 1,870 |
| 2003-08-28 | 371 | 379 | 371 | 371 | 23,000 | 1,855 |
| 2003-08-27 | 384 | 384 | 369 | 369 | 40,000 | 1,845 |
| 2003-08-26 | 377 | 381 | 374 | 380 | 17,000 | 1,900 |
| 2003-08-25 | 385 | 385 | 376 | 376 | 19,000 | 1,880 |
| 2003-08-22 | 386 | 387 | 380 | 380 | 28,000 | 1,900 |
| 2003-08-21 | 380 | 385 | 380 | 383 | 22,000 | 1,915 |
| 2003-08-20 | 394 | 394 | 383 | 384 | 44,000 | 1,920 |
| 2003-08-19 | 387 | 400 | 384 | 392 | 92,000 | 1,960 |
| 2003-08-18 | 357 | 370 | 357 | 369 | 54,000 | 1,845 |
| 2003-08-15 | 350 | 352 | 345 | 345 | 69,000 | 1,725 |
| 2003-08-14 | 341 | 350 | 341 | 350 | 29,000 | 1,750 |
| 2003-08-13 | 344 | 344 | 338 | 339 | 42,000 | 1,695 |
| 2003-08-12 | 337 | 344 | 336 | 339 | 33,000 | 1,695 |
| 2003-08-11 | 340 | 340 | 335 | 335 | 17,000 | 1,675 |
| 2003-08-08 | 343 | 343 | 339 | 339 | 15,000 | 1,695 |
| 2003-08-07 | 344 | 348 | 342 | 342 | 11,000 | 1,710 |
| 2003-08-06 | 341 | 346 | 340 | 344 | 19,000 | 1,720 |
| 2003-08-05 | 352 | 352 | 345 | 345 | 37,000 | 1,725 |
| 2003-08-04 | 356 | 356 | 352 | 352 | 11,000 | 1,760 |
| 2003-08-01 | 364 | 364 | 353 | 353 | 27,000 | 1,765 |
| 2003-07-31 | 364 | 364 | 360 | 360 | 16,000 | 1,800 |
| 2003-07-30 | 367 | 367 | 364 | 364 | 14,000 | 1,820 |
| 2003-07-29 | 366 | 370 | 363 | 366 | 40,000 | 1,830 |
| 2003-07-28 | 359 | 368 | 359 | 366 | 13,000 | 1,830 |
| 2003-07-25 | 365 | 365 | 351 | 351 | 18,000 | 1,755 |
| 2003-07-24 | 366 | 371 | 365 | 365 | 9,000 | 1,825 |
| 2003-07-23 | 363 | 368 | 357 | 361 | 17,000 | 1,805 |
| 2003-07-22 | 365 | 365 | 359 | 359 | 24,000 | 1,795 |
| 2003-07-18 | 355 | 358 | 351 | 355 | 23,000 | 1,775 |
| 2003-07-17 | 355 | 363 | 351 | 356 | 76,000 | 1,780 |
| 2003-07-16 | 359 | 359 | 350 | 350 | 24,000 | 1,750 |
| 2003-07-15 | 368 | 368 | 356 | 356 | 26,000 | 1,780 |
| 2003-07-14 | 371 | 371 | 365 | 367 | 13,000 | 1,835 |
| 2003-07-11 | 376 | 376 | 368 | 368 | 30,000 | 1,840 |
| 2003-07-10 | 380 | 384 | 375 | 377 | 22,000 | 1,885 |
| 2003-07-09 | 378 | 381 | 370 | 376 | 30,000 | 1,880 |
| 2003-07-08 | 390 | 390 | 378 | 381 | 39,000 | 1,905 |
| 2003-07-07 | 380 | 385 | 376 | 382 | 20,000 | 1,910 |
| 2003-07-04 | 387 | 387 | 380 | 380 | 28,000 | 1,900 |
| 2003-07-03 | 396 | 397 | 384 | 384 | 33,000 | 1,920 |
| 2003-07-02 | 390 | 395 | 389 | 391 | 16,000 | 1,955 |
| 2003-07-01 | 389 | 391 | 385 | 390 | 42,000 | 1,950 |
| 2003-06-30 | 386 | 388 | 380 | 384 | 46,000 | 1,920 |
| 2003-06-27 | 384 | 384 | 376 | 376 | 11,000 | 1,880 |
| 2003-06-26 | 380 | 384 | 379 | 384 | 17,000 | 1,920 |
| 2003-06-25 | 373 | 376 | 372 | 373 | 10,000 | 1,865 |
| 2003-06-24 | 378 | 378 | 373 | 373 | 11,000 | 1,865 |
| 2003-06-23 | 381 | 381 | 379 | 379 | 21,000 | 1,895 |
| 2003-06-20 | 376 | 376 | 369 | 372 | 19,000 | 1,860 |
| 2003-06-19 | 380 | 380 | 374 | 374 | 17,000 | 1,870 |
| 2003-06-18 | 383 | 383 | 380 | 380 | 4,000 | 1,900 |
| 2003-06-17 | 375 | 380 | 375 | 375 | 9,000 | 1,875 |
| 2003-06-16 | 384 | 384 | 373 | 375 | 29,000 | 1,875 |
| 2003-06-13 | 385 | 385 | 370 | 378 | 152,000 | 1,890 |
| 2003-06-12 | 400 | 400 | 386 | 386 | 26,000 | 1,930 |
| 2003-06-11 | 406 | 410 | 390 | 390 | 35,000 | 1,950 |
| 2003-06-10 | 375 | 408 | 374 | 396 | 105,000 | 1,980 |
| 2003-06-09 | 380 | 385 | 375 | 379 | 51,000 | 1,895 |
| 2003-06-06 | 345 | 370 | 345 | 370 | 55,000 | 1,850 |
| 2003-06-05 | 343 | 346 | 342 | 346 | 11,000 | 1,730 |
| 2003-06-04 | 348 | 349 | 342 | 342 | 18,000 | 1,710 |
| 2003-06-03 | 343 | 347 | 343 | 347 | 9,000 | 1,735 |
| 2003-06-02 | 343 | 348 | 343 | 345 | 12,000 | 1,725 |
| 2003-05-30 | 340 | 343 | 340 | 342 | 23,000 | 1,710 |
| 2003-05-29 | 340 | 350 | 340 | 350 | 11,000 | 1,750 |
| 2003-05-28 | 347 | 348 | 344 | 344 | 13,000 | 1,720 |
| 2003-05-27 | 345 | 347 | 341 | 341 | 7,000 | 1,705 |
| 2003-05-26 | 349 | 349 | 345 | 345 | 9,000 | 1,725 |
| 2003-05-23 | 342 | 342 | 338 | 340 | 12,000 | 1,700 |
| 2003-05-22 | 350 | 350 | 337 | 337 | 17,000 | 1,685 |
| 2003-05-21 | 338 | 343 | 338 | 343 | 18,000 | 1,715 |
| 2003-05-20 | 337 | 338 | 335 | 338 | 14,000 | 1,690 |
| 2003-05-19 | 332 | 332 | 328 | 329 | 5,000 | 1,645 |
| 2003-05-16 | 333 | 335 | 332 | 333 | 10,000 | 1,665 |
| 2003-05-15 | 344 | 349 | 337 | 337 | 16,000 | 1,685 |
| 2003-05-14 | 342 | 348 | 342 | 344 | 11,000 | 1,720 |
| 2003-05-13 | 346 | 347 | 344 | 347 | 4,000 | 1,735 |
| 2003-05-12 | 348 | 348 | 342 | 342 | 3,000 | 1,710 |
| 2003-05-09 | 339 | 347 | 339 | 347 | 28,000 | 1,735 |
| 2003-05-08 | 336 | 343 | 336 | 343 | 8,000 | 1,715 |
| 2003-05-07 | 334 | 336 | 334 | 336 | 6,000 | 1,680 |
| 2003-05-06 | 335 | 338 | 332 | 333 | 12,000 | 1,665 |
| 2003-05-02 | 335 | 335 | 331 | 331 | 14,000 | 1,655 |
| 2003-05-01 | 338 | 338 | 333 | 334 | 3,000 | 1,670 |
| 2003-04-30 | 337 | 338 | 327 | 338 | 51,000 | 1,690 |
| 2003-04-28 | 335 | 340 | 322 | 322 | 29,000 | 1,610 |
| 2003-04-25 | 333 | 345 | 331 | 340 | 18,000 | 1,700 |
| 2003-04-24 | 346 | 347 | 330 | 331 | 29,000 | 1,655 |
| 2003-04-23 | 356 | 361 | 356 | 361 | 20,000 | 1,805 |
| 2003-04-22 | 361 | 361 | 356 | 356 | 12,000 | 1,780 |
| 2003-04-21 | 365 | 365 | 360 | 363 | 12,000 | 1,815 |
| 2003-04-18 | 357 | 364 | 354 | 360 | 23,000 | 1,800 |
| 2003-04-17 | 353 | 357 | 350 | 357 | 21,000 | 1,785 |
| 2003-04-16 | 352 | 356 | 346 | 353 | 12,000 | 1,765 |
| 2003-04-15 | 344 | 353 | 344 | 352 | 29,000 | 1,760 |
| 2003-04-14 | 345 | 348 | 345 | 346 | 26,000 | 1,730 |
| 2003-04-11 | 348 | 348 | 343 | 346 | 17,000 | 1,730 |
| 2003-04-10 | 329 | 350 | 329 | 350 | 11,000 | 1,750 |
| 2003-04-09 | 339 | 340 | 333 | 334 | 12,000 | 1,670 |
| 2003-04-08 | 350 | 350 | 339 | 341 | 9,000 | 1,705 |
| 2003-04-07 | 342 | 355 | 340 | 355 | 38,000 | 1,775 |
| 2003-04-04 | 334 | 336 | 331 | 336 | 10,000 | 1,680 |
| 2003-04-03 | 324 | 336 | 324 | 336 | 27,000 | 1,680 |
| 2003-04-02 | 323 | 323 | 323 | 323 | 3,000 | 1,615 |
| 2003-04-01 | 315 | 323 | 315 | 323 | 22,000 | 1,615 |
| 2003-03-31 | 322 | 322 | 314 | 315 | 9,000 | 1,575 |
| 2003-03-28 | 318 | 320 | 317 | 317 | 5,000 | 1,585 |
| 2003-03-27 | 315 | 321 | 315 | 321 | 5,000 | 1,605 |
| 2003-03-26 | 317 | 320 | 317 | 320 | 7,000 | 1,600 |
| 2003-03-25 | 315 | 323 | 315 | 323 | 22,000 | 1,615 |
| 2003-03-24 | 326 | 326 | 317 | 320 | 53,000 | 1,600 |
| 2003-03-20 | 313 | 321 | 310 | 311 | 24,000 | 1,555 |
| 2003-03-19 | 303 | 312 | 302 | 312 | 5,000 | 1,560 |
| 2003-03-18 | 307 | 312 | 307 | 309 | 13,000 | 1,545 |
| 2003-03-17 | 310 | 310 | 302 | 302 | 13,000 | 1,510 |
| 2003-03-14 | 307 | 310 | 303 | 305 | 170,000 | 1,525 |
| 2003-03-13 | 301 | 303 | 301 | 302 | 26,000 | 1,510 |
| 2003-03-12 | 306 | 306 | 296 | 296 | 24,000 | 1,480 |
| 2003-03-11 | 295 | 306 | 295 | 306 | 32,000 | 1,530 |
| 2003-03-10 | 303 | 303 | 297 | 297 | 21,000 | 1,485 |
| 2003-03-07 | 318 | 320 | 309 | 309 | 18,000 | 1,545 |
| 2003-03-06 | 320 | 323 | 319 | 323 | 11,000 | 1,615 |
| 2003-03-05 | 320 | 320 | 315 | 315 | 6,000 | 1,575 |
| 2003-03-04 | 324 | 324 | 319 | 321 | 12,000 | 1,605 |
| 2003-03-03 | 314 | 314 | 314 | 314 | 1,000 | 1,570 |
| 2003-02-28 | 314 | 314 | 311 | 311 | 8,000 | 1,555 |
| 2003-02-27 | 301 | 305 | 301 | 305 | 14,000 | 1,525 |
| 2003-02-26 | 311 | 315 | 311 | 311 | 12,000 | 1,555 |
| 2003-02-25 | 319 | 319 | 311 | 311 | 10,000 | 1,555 |
| 2003-02-24 | 327 | 327 | 319 | 320 | 15,000 | 1,600 |
| 2003-02-21 | 327 | 327 | 322 | 322 | 16,000 | 1,610 |
| 2003-02-20 | 335 | 335 | 325 | 326 | 27,000 | 1,630 |
| 2003-02-19 | 340 | 343 | 333 | 333 | 33,000 | 1,665 |
| 2003-02-18 | 337 | 338 | 332 | 337 | 67,000 | 1,685 |
| 2003-02-17 | 325 | 337 | 325 | 333 | 32,000 | 1,665 |
| 2003-02-14 | 322 | 324 | 321 | 323 | 53,000 | 1,615 |
| 2003-02-13 | 325 | 325 | 320 | 320 | 24,000 | 1,600 |
| 2003-02-12 | 325 | 325 | 322 | 325 | 26,000 | 1,625 |
| 2003-02-10 | 311 | 313 | 311 | 311 | 9,000 | 1,555 |
| 2003-02-07 | 308 | 308 | 303 | 306 | 7,000 | 1,530 |
| 2003-02-06 | 310 | 310 | 306 | 306 | 7,000 | 1,530 |
| 2003-02-05 | 303 | 307 | 303 | 307 | 11,000 | 1,535 |
| 2003-02-04 | 305 | 305 | 299 | 302 | 13,000 | 1,510 |
| 2003-02-03 | 298 | 303 | 298 | 303 | 13,000 | 1,515 |
| 2003-01-31 | 302 | 302 | 296 | 298 | 26,000 | 1,490 |
| 2003-01-30 | 303 | 303 | 299 | 299 | 14,000 | 1,495 |
| 2003-01-29 | 316 | 316 | 303 | 303 | 24,000 | 1,515 |
| 2003-01-28 | 310 | 313 | 310 | 313 | 6,000 | 1,565 |
| 2003-01-27 | 314 | 315 | 310 | 315 | 11,000 | 1,575 |
| 2003-01-24 | 320 | 320 | 313 | 314 | 30,000 | 1,570 |
| 2003-01-23 | 310 | 315 | 309 | 315 | 13,000 | 1,575 |
| 2003-01-22 | 320 | 323 | 315 | 315 | 33,000 | 1,575 |
| 2003-01-21 | 308 | 320 | 308 | 315 | 30,000 | 1,575 |
| 2003-01-20 | 311 | 311 | 307 | 310 | 37,000 | 1,550 |
| 2003-01-17 | 298 | 303 | 298 | 303 | 51,000 | 1,515 |
| 2003-01-16 | 302 | 302 | 297 | 300 | 38,000 | 1,500 |
| 2003-01-15 | 302 | 305 | 301 | 302 | 21,000 | 1,510 |
| 2003-01-14 | 296 | 296 | 296 | 296 | 4,000 | 1,480 |
| 2003-01-10 | 300 | 302 | 295 | 295 | 18,000 | 1,475 |
| 2003-01-09 | 293 | 297 | 290 | 297 | 11,000 | 1,485 |
| 2003-01-08 | 300 | 300 | 293 | 293 | 31,000 | 1,465 |
| 2003-01-07 | 310 | 310 | 305 | 306 | 5,000 | 1,530 |
| 2003-01-06 | 309 | 310 | 309 | 310 | 2,000 | 1,550 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1985-09-26]1株→1.08株
