4099 四国化成ホールディングス(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
2003-12-304104124104124,000412
2003-12-294064104054059,000405
2003-12-2641041040940911,000409
2003-12-2542542541641623,000416
2003-12-2443043042542528,000425
2003-12-2242042141641823,000418
2003-12-1941842041641626,000416
2003-12-18412440412418106,000418
2003-12-1741041141041030,000410
2003-12-1641041040741022,000410
2003-12-1540741140741114,000411
2003-12-1240840940440780,000407
2003-12-1140440840240259,000402
2003-12-103984003973977,000397
2003-12-0940140139239720,000397
2003-12-083984013974019,000401
2003-12-0540240239139317,000393
2003-12-044004024004026,000402
2003-12-0340140139540013,000400
2003-12-0239940139940120,000401
2003-12-0139039438939413,000394
2003-11-2839439438438910,000389
2003-11-273943943943943,000394
2003-11-264034033933948,000394
2003-11-2540340540240322,000403
2003-11-2139039138938912,000389
2003-11-2039139338639030,000390
2003-11-1939239239139217,000392
2003-11-1839939939239243,000392
2003-11-174034033983984,000398
2003-11-1440040339840313,000403
2003-11-133964023964029,000402
2003-11-1239740139640014,000400
2003-11-1140340439840115,000401
2003-11-104054053983987,000398
2003-11-0740440439540120,000401
2003-11-064044044014018,000401
2003-11-0541141140540920,000409
2003-11-0440141340141217,000412
2003-10-3140040039539917,000399
2003-10-3039740039640011,000400
2003-10-2939740539740015,000400
2003-10-284024023973979,000397
2003-10-2741541539540243,000402
2003-10-2440840840040024,000400
2003-10-2341541540340347,000403
2003-10-2241541540640627,000406
2003-10-2141841841541516,000415
2003-10-2041942241741745,000417
2003-10-1741541941041915,000419
2003-10-164134194134198,000419
2003-10-154184184134133,000413
2003-10-144164204164187,000418
2003-10-1041641641641617,000416
2003-10-094164164084088,000408
2003-10-084154204154168,000416
2003-10-0741041341041110,000411
2003-10-064154174154176,000417
2003-10-034194204194208,000420
2003-10-0241141940641915,000419
2003-10-0141142041141616,000416
2003-09-304064064064063,000406
2003-09-294114114074075,000407
2003-09-264024154024119,000411
2003-09-2541241240640712,000407
2003-09-2442342341141126,000411
2003-09-2241741741341311,000413
2003-09-1941341741341716,000417
2003-09-1841541741241238,000412
2003-09-1741341341141322,000413
2003-09-1640841440841021,000410
2003-09-1241841840640687,000406
2003-09-114094094034035,000403
2003-09-1040541040441023,000410
2003-09-0940540540240517,000405
2003-09-084034034024024,000402
2003-09-0540640640140112,000401
2003-09-0440240440140225,000402
2003-09-0340540540140118,000401
2003-09-0241141140140523,000405
2003-09-0140640740440612,000406
2003-08-2940840840340310,000403
2003-08-2840041140040823,000408
2003-08-2740640640340322,000403
2003-08-2640340540140111,000401
2003-08-2540740740440523,000405
2003-08-2240940940240225,000402
2003-08-2140540840540613,000406
2003-08-204114114074077,000407
2003-08-1940841040041023,000410
2003-08-1840840840740731,000407
2003-08-1540440840340413,000404
2003-08-1439940539940215,000402
2003-08-1340140740140410,000404
2003-08-1240140540140511,000405
2003-08-113984053984018,000401
2003-08-0840140439639625,000396
2003-08-0740740740240211,000402
2003-08-064064074054059,000405
2003-08-0540740740140217,000402
2003-08-0441341340640715,000407
2003-08-0141041040540821,000408
2003-07-3141341340840813,000408
2003-07-3041341340740816,000408
2003-07-2941341641241223,000412
2003-07-2841641841541511,000415
2003-07-2541641841641633,000416
2003-07-2441841841541516,000415
2003-07-2341841841241740,000417
2003-07-2241341540541031,000410
2003-07-1841641641341362,000413
2003-07-1741241240841124,000411
2003-07-1641241241141111,000411
2003-07-1541341340940926,000409
2003-07-1441041040140614,000406
2003-07-1141241241041015,000410
2003-07-1041141441041124,000411
2003-07-0941241240740713,000407
2003-07-0841841841341516,000415
2003-07-0741242041241780,000417
2003-07-0440340740340723,000407
2003-07-0340740740340320,000403
2003-07-0240740940440623,000406
2003-07-0140240740240421,000404
2003-06-3040940940140337,000403
2003-06-2741541540741223,000412
2003-06-2641341340740721,000407
2003-06-2541041040840823,000408
2003-06-244174174124129,000412
2003-06-2341841841541717,000417
2003-06-2041141140941015,000410
2003-06-194134154134145,000414
2003-06-1841841841241234,000412
2003-06-1741841941741836,000418
2003-06-1641441741241716,000417
2003-06-13418420416418100,000418
2003-06-1241641940840834,000408
2003-06-1141942241541572,000415
2003-06-104154154154153,000415
2003-06-094194194174176,000417
2003-06-0641741841641813,000418
2003-06-054164164164163,000416
2003-06-0441541941541610,000416
2003-06-0341241941241921,000419
2003-06-0241941941241223,000412
2003-05-3042042041641912,000419
2003-05-2942042141742045,000420
2003-05-2842642642142112,000421
2003-05-2742743242642613,000426
2003-05-264314344314329,000432
2003-05-2342643142643121,000431
2003-05-2241942441942112,000421
2003-05-2142042641741719,000417
2003-05-2042342341741711,000417
2003-05-1943143441541945,000419
2003-05-1642842942842911,000429
2003-05-1542842942242928,000429
2003-05-1442242942242828,000428
2003-05-1341942341942112,000421
2003-05-1242042241442213,000422
2003-05-0941742341742321,000423
2003-05-084194204194195,000419
2003-05-074214224214223,000422
2003-05-0641842441842210,000422
2003-05-0242142141841812,000418
2003-05-014204204184208,000420
2003-04-3041342041341722,000417
2003-04-2841641641041614,000416
2003-04-2541842141541622,000416
2003-04-2441342441141719,000417
2003-04-2342542541441419,000414
2003-04-2242943042142123,000421
2003-04-2142042742042523,000425
2003-04-1841842141841953,000419
2003-04-1741241641241527,000415
2003-04-1641441541041115,000411
2003-04-1541141541141334,000413
2003-04-1441641641141122,000411
2003-04-1141141641141627,000416
2003-04-1041041541041413,000414
2003-04-0940541540540511,000405
2003-04-084144144064067,000406
2003-04-0741341341041311,000413
2003-04-0441641840640821,000408
2003-04-0341742041641914,000419
2003-04-0241241741241719,000417
2003-04-014104124024027,000402
2003-03-3142042040140613,000406
2003-03-2842042241642019,000420
2003-03-2742042441842021,000420
2003-03-2640741940741919,000419
2003-03-2540041040041051,000410
2003-03-2442442440041527,000415
2003-03-2039740439640431,000404
2003-03-1940540539139324,000393
2003-03-1840541040140556,000405
2003-03-1739340539340521,000405
2003-03-14399399393393124,000393
2003-03-1338038337738320,000383
2003-03-123833833803804,000380
2003-03-113773833773838,000383
2003-03-1037237837237614,000376
2003-03-0739739738738712,000387
2003-03-0639840339740215,000402
2003-03-053923953923936,000393
2003-03-0439539739439716,000397
2003-03-033883933873899,000389
2003-02-2838938938738710,000387
2003-02-273853883853886,000388
2003-02-2639239338838814,000388
2003-02-2539839839239219,000392
2003-02-2439339739339330,000393
2003-02-213923933923927,000392
2003-02-2040040039539910,000399
2003-02-1941041039939911,000399
2003-02-1839840939840660,000406
2003-02-1739640239639846,000398
2003-02-1438939438939436,000394
2003-02-1338638838638722,000387
2003-02-1239039238839234,000392
2003-02-103863903863908,000390
2003-02-0738839138639015,000390
2003-02-0639039338939325,000393
2003-02-0538939538939519,000395
2003-02-0438039337539237,000392
2003-02-0337437937437622,000376
2003-01-3138338337237314,000373
2003-01-3039039038238215,000382
2003-01-2939239238938912,000389
2003-01-284004003923926,000392
2003-01-274004004004008,000400
2003-01-2439639939639913,000399
2003-01-2339439639439629,000396
2003-01-2239839839439420,000394
2003-01-2139439639439627,000396
2003-01-2039439539239338,000393
2003-01-1739339539039427,000394
2003-01-1639239538939529,000395
2003-01-1538539438539425,000394
2003-01-1438438538038014,000380
2003-01-1038138437538432,000384
2003-01-0939039337738241,000382
2003-01-0839139238639022,000390
2003-01-0739739739039025,000390
2003-01-0639439839439811,000398

分割・併合履歴 : [1988-03-28]1株→1.05株