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 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 410 | 412 | 410 | 412 | 4,000 | 412 |
| 2003-12-29 | 406 | 410 | 405 | 405 | 9,000 | 405 |
| 2003-12-26 | 410 | 410 | 409 | 409 | 11,000 | 409 |
| 2003-12-25 | 425 | 425 | 416 | 416 | 23,000 | 416 |
| 2003-12-24 | 430 | 430 | 425 | 425 | 28,000 | 425 |
| 2003-12-22 | 420 | 421 | 416 | 418 | 23,000 | 418 |
| 2003-12-19 | 418 | 420 | 416 | 416 | 26,000 | 416 |
| 2003-12-18 | 412 | 440 | 412 | 418 | 106,000 | 418 |
| 2003-12-17 | 410 | 411 | 410 | 410 | 30,000 | 410 |
| 2003-12-16 | 410 | 410 | 407 | 410 | 22,000 | 410 |
| 2003-12-15 | 407 | 411 | 407 | 411 | 14,000 | 411 |
| 2003-12-12 | 408 | 409 | 404 | 407 | 80,000 | 407 |
| 2003-12-11 | 404 | 408 | 402 | 402 | 59,000 | 402 |
| 2003-12-10 | 398 | 400 | 397 | 397 | 7,000 | 397 |
| 2003-12-09 | 401 | 401 | 392 | 397 | 20,000 | 397 |
| 2003-12-08 | 398 | 401 | 397 | 401 | 9,000 | 401 |
| 2003-12-05 | 402 | 402 | 391 | 393 | 17,000 | 393 |
| 2003-12-04 | 400 | 402 | 400 | 402 | 6,000 | 402 |
| 2003-12-03 | 401 | 401 | 395 | 400 | 13,000 | 400 |
| 2003-12-02 | 399 | 401 | 399 | 401 | 20,000 | 401 |
| 2003-12-01 | 390 | 394 | 389 | 394 | 13,000 | 394 |
| 2003-11-28 | 394 | 394 | 384 | 389 | 10,000 | 389 |
| 2003-11-27 | 394 | 394 | 394 | 394 | 3,000 | 394 |
| 2003-11-26 | 403 | 403 | 393 | 394 | 8,000 | 394 |
| 2003-11-25 | 403 | 405 | 402 | 403 | 22,000 | 403 |
| 2003-11-21 | 390 | 391 | 389 | 389 | 12,000 | 389 |
| 2003-11-20 | 391 | 393 | 386 | 390 | 30,000 | 390 |
| 2003-11-19 | 392 | 392 | 391 | 392 | 17,000 | 392 |
| 2003-11-18 | 399 | 399 | 392 | 392 | 43,000 | 392 |
| 2003-11-17 | 403 | 403 | 398 | 398 | 4,000 | 398 |
| 2003-11-14 | 400 | 403 | 398 | 403 | 13,000 | 403 |
| 2003-11-13 | 396 | 402 | 396 | 402 | 9,000 | 402 |
| 2003-11-12 | 397 | 401 | 396 | 400 | 14,000 | 400 |
| 2003-11-11 | 403 | 404 | 398 | 401 | 15,000 | 401 |
| 2003-11-10 | 405 | 405 | 398 | 398 | 7,000 | 398 |
| 2003-11-07 | 404 | 404 | 395 | 401 | 20,000 | 401 |
| 2003-11-06 | 404 | 404 | 401 | 401 | 8,000 | 401 |
| 2003-11-05 | 411 | 411 | 405 | 409 | 20,000 | 409 |
| 2003-11-04 | 401 | 413 | 401 | 412 | 17,000 | 412 |
| 2003-10-31 | 400 | 400 | 395 | 399 | 17,000 | 399 |
| 2003-10-30 | 397 | 400 | 396 | 400 | 11,000 | 400 |
| 2003-10-29 | 397 | 405 | 397 | 400 | 15,000 | 400 |
| 2003-10-28 | 402 | 402 | 397 | 397 | 9,000 | 397 |
| 2003-10-27 | 415 | 415 | 395 | 402 | 43,000 | 402 |
| 2003-10-24 | 408 | 408 | 400 | 400 | 24,000 | 400 |
| 2003-10-23 | 415 | 415 | 403 | 403 | 47,000 | 403 |
| 2003-10-22 | 415 | 415 | 406 | 406 | 27,000 | 406 |
| 2003-10-21 | 418 | 418 | 415 | 415 | 16,000 | 415 |
| 2003-10-20 | 419 | 422 | 417 | 417 | 45,000 | 417 |
| 2003-10-17 | 415 | 419 | 410 | 419 | 15,000 | 419 |
| 2003-10-16 | 413 | 419 | 413 | 419 | 8,000 | 419 |
| 2003-10-15 | 418 | 418 | 413 | 413 | 3,000 | 413 |
| 2003-10-14 | 416 | 420 | 416 | 418 | 7,000 | 418 |
| 2003-10-10 | 416 | 416 | 416 | 416 | 17,000 | 416 |
| 2003-10-09 | 416 | 416 | 408 | 408 | 8,000 | 408 |
| 2003-10-08 | 415 | 420 | 415 | 416 | 8,000 | 416 |
| 2003-10-07 | 410 | 413 | 410 | 411 | 10,000 | 411 |
| 2003-10-06 | 415 | 417 | 415 | 417 | 6,000 | 417 |
| 2003-10-03 | 419 | 420 | 419 | 420 | 8,000 | 420 |
| 2003-10-02 | 411 | 419 | 406 | 419 | 15,000 | 419 |
| 2003-10-01 | 411 | 420 | 411 | 416 | 16,000 | 416 |
| 2003-09-30 | 406 | 406 | 406 | 406 | 3,000 | 406 |
| 2003-09-29 | 411 | 411 | 407 | 407 | 5,000 | 407 |
| 2003-09-26 | 402 | 415 | 402 | 411 | 9,000 | 411 |
| 2003-09-25 | 412 | 412 | 406 | 407 | 12,000 | 407 |
| 2003-09-24 | 423 | 423 | 411 | 411 | 26,000 | 411 |
| 2003-09-22 | 417 | 417 | 413 | 413 | 11,000 | 413 |
| 2003-09-19 | 413 | 417 | 413 | 417 | 16,000 | 417 |
| 2003-09-18 | 415 | 417 | 412 | 412 | 38,000 | 412 |
| 2003-09-17 | 413 | 413 | 411 | 413 | 22,000 | 413 |
| 2003-09-16 | 408 | 414 | 408 | 410 | 21,000 | 410 |
| 2003-09-12 | 418 | 418 | 406 | 406 | 87,000 | 406 |
| 2003-09-11 | 409 | 409 | 403 | 403 | 5,000 | 403 |
| 2003-09-10 | 405 | 410 | 404 | 410 | 23,000 | 410 |
| 2003-09-09 | 405 | 405 | 402 | 405 | 17,000 | 405 |
| 2003-09-08 | 403 | 403 | 402 | 402 | 4,000 | 402 |
| 2003-09-05 | 406 | 406 | 401 | 401 | 12,000 | 401 |
| 2003-09-04 | 402 | 404 | 401 | 402 | 25,000 | 402 |
| 2003-09-03 | 405 | 405 | 401 | 401 | 18,000 | 401 |
| 2003-09-02 | 411 | 411 | 401 | 405 | 23,000 | 405 |
| 2003-09-01 | 406 | 407 | 404 | 406 | 12,000 | 406 |
| 2003-08-29 | 408 | 408 | 403 | 403 | 10,000 | 403 |
| 2003-08-28 | 400 | 411 | 400 | 408 | 23,000 | 408 |
| 2003-08-27 | 406 | 406 | 403 | 403 | 22,000 | 403 |
| 2003-08-26 | 403 | 405 | 401 | 401 | 11,000 | 401 |
| 2003-08-25 | 407 | 407 | 404 | 405 | 23,000 | 405 |
| 2003-08-22 | 409 | 409 | 402 | 402 | 25,000 | 402 |
| 2003-08-21 | 405 | 408 | 405 | 406 | 13,000 | 406 |
| 2003-08-20 | 411 | 411 | 407 | 407 | 7,000 | 407 |
| 2003-08-19 | 408 | 410 | 400 | 410 | 23,000 | 410 |
| 2003-08-18 | 408 | 408 | 407 | 407 | 31,000 | 407 |
| 2003-08-15 | 404 | 408 | 403 | 404 | 13,000 | 404 |
| 2003-08-14 | 399 | 405 | 399 | 402 | 15,000 | 402 |
| 2003-08-13 | 401 | 407 | 401 | 404 | 10,000 | 404 |
| 2003-08-12 | 401 | 405 | 401 | 405 | 11,000 | 405 |
| 2003-08-11 | 398 | 405 | 398 | 401 | 8,000 | 401 |
| 2003-08-08 | 401 | 404 | 396 | 396 | 25,000 | 396 |
| 2003-08-07 | 407 | 407 | 402 | 402 | 11,000 | 402 |
| 2003-08-06 | 406 | 407 | 405 | 405 | 9,000 | 405 |
| 2003-08-05 | 407 | 407 | 401 | 402 | 17,000 | 402 |
| 2003-08-04 | 413 | 413 | 406 | 407 | 15,000 | 407 |
| 2003-08-01 | 410 | 410 | 405 | 408 | 21,000 | 408 |
| 2003-07-31 | 413 | 413 | 408 | 408 | 13,000 | 408 |
| 2003-07-30 | 413 | 413 | 407 | 408 | 16,000 | 408 |
| 2003-07-29 | 413 | 416 | 412 | 412 | 23,000 | 412 |
| 2003-07-28 | 416 | 418 | 415 | 415 | 11,000 | 415 |
| 2003-07-25 | 416 | 418 | 416 | 416 | 33,000 | 416 |
| 2003-07-24 | 418 | 418 | 415 | 415 | 16,000 | 415 |
| 2003-07-23 | 418 | 418 | 412 | 417 | 40,000 | 417 |
| 2003-07-22 | 413 | 415 | 405 | 410 | 31,000 | 410 |
| 2003-07-18 | 416 | 416 | 413 | 413 | 62,000 | 413 |
| 2003-07-17 | 412 | 412 | 408 | 411 | 24,000 | 411 |
| 2003-07-16 | 412 | 412 | 411 | 411 | 11,000 | 411 |
| 2003-07-15 | 413 | 413 | 409 | 409 | 26,000 | 409 |
| 2003-07-14 | 410 | 410 | 401 | 406 | 14,000 | 406 |
| 2003-07-11 | 412 | 412 | 410 | 410 | 15,000 | 410 |
| 2003-07-10 | 411 | 414 | 410 | 411 | 24,000 | 411 |
| 2003-07-09 | 412 | 412 | 407 | 407 | 13,000 | 407 |
| 2003-07-08 | 418 | 418 | 413 | 415 | 16,000 | 415 |
| 2003-07-07 | 412 | 420 | 412 | 417 | 80,000 | 417 |
| 2003-07-04 | 403 | 407 | 403 | 407 | 23,000 | 407 |
| 2003-07-03 | 407 | 407 | 403 | 403 | 20,000 | 403 |
| 2003-07-02 | 407 | 409 | 404 | 406 | 23,000 | 406 |
| 2003-07-01 | 402 | 407 | 402 | 404 | 21,000 | 404 |
| 2003-06-30 | 409 | 409 | 401 | 403 | 37,000 | 403 |
| 2003-06-27 | 415 | 415 | 407 | 412 | 23,000 | 412 |
| 2003-06-26 | 413 | 413 | 407 | 407 | 21,000 | 407 |
| 2003-06-25 | 410 | 410 | 408 | 408 | 23,000 | 408 |
| 2003-06-24 | 417 | 417 | 412 | 412 | 9,000 | 412 |
| 2003-06-23 | 418 | 418 | 415 | 417 | 17,000 | 417 |
| 2003-06-20 | 411 | 411 | 409 | 410 | 15,000 | 410 |
| 2003-06-19 | 413 | 415 | 413 | 414 | 5,000 | 414 |
| 2003-06-18 | 418 | 418 | 412 | 412 | 34,000 | 412 |
| 2003-06-17 | 418 | 419 | 417 | 418 | 36,000 | 418 |
| 2003-06-16 | 414 | 417 | 412 | 417 | 16,000 | 417 |
| 2003-06-13 | 418 | 420 | 416 | 418 | 100,000 | 418 |
| 2003-06-12 | 416 | 419 | 408 | 408 | 34,000 | 408 |
| 2003-06-11 | 419 | 422 | 415 | 415 | 72,000 | 415 |
| 2003-06-10 | 415 | 415 | 415 | 415 | 3,000 | 415 |
| 2003-06-09 | 419 | 419 | 417 | 417 | 6,000 | 417 |
| 2003-06-06 | 417 | 418 | 416 | 418 | 13,000 | 418 |
| 2003-06-05 | 416 | 416 | 416 | 416 | 3,000 | 416 |
| 2003-06-04 | 415 | 419 | 415 | 416 | 10,000 | 416 |
| 2003-06-03 | 412 | 419 | 412 | 419 | 21,000 | 419 |
| 2003-06-02 | 419 | 419 | 412 | 412 | 23,000 | 412 |
| 2003-05-30 | 420 | 420 | 416 | 419 | 12,000 | 419 |
| 2003-05-29 | 420 | 421 | 417 | 420 | 45,000 | 420 |
| 2003-05-28 | 426 | 426 | 421 | 421 | 12,000 | 421 |
| 2003-05-27 | 427 | 432 | 426 | 426 | 13,000 | 426 |
| 2003-05-26 | 431 | 434 | 431 | 432 | 9,000 | 432 |
| 2003-05-23 | 426 | 431 | 426 | 431 | 21,000 | 431 |
| 2003-05-22 | 419 | 424 | 419 | 421 | 12,000 | 421 |
| 2003-05-21 | 420 | 426 | 417 | 417 | 19,000 | 417 |
| 2003-05-20 | 423 | 423 | 417 | 417 | 11,000 | 417 |
| 2003-05-19 | 431 | 434 | 415 | 419 | 45,000 | 419 |
| 2003-05-16 | 428 | 429 | 428 | 429 | 11,000 | 429 |
| 2003-05-15 | 428 | 429 | 422 | 429 | 28,000 | 429 |
| 2003-05-14 | 422 | 429 | 422 | 428 | 28,000 | 428 |
| 2003-05-13 | 419 | 423 | 419 | 421 | 12,000 | 421 |
| 2003-05-12 | 420 | 422 | 414 | 422 | 13,000 | 422 |
| 2003-05-09 | 417 | 423 | 417 | 423 | 21,000 | 423 |
| 2003-05-08 | 419 | 420 | 419 | 419 | 5,000 | 419 |
| 2003-05-07 | 421 | 422 | 421 | 422 | 3,000 | 422 |
| 2003-05-06 | 418 | 424 | 418 | 422 | 10,000 | 422 |
| 2003-05-02 | 421 | 421 | 418 | 418 | 12,000 | 418 |
| 2003-05-01 | 420 | 420 | 418 | 420 | 8,000 | 420 |
| 2003-04-30 | 413 | 420 | 413 | 417 | 22,000 | 417 |
| 2003-04-28 | 416 | 416 | 410 | 416 | 14,000 | 416 |
| 2003-04-25 | 418 | 421 | 415 | 416 | 22,000 | 416 |
| 2003-04-24 | 413 | 424 | 411 | 417 | 19,000 | 417 |
| 2003-04-23 | 425 | 425 | 414 | 414 | 19,000 | 414 |
| 2003-04-22 | 429 | 430 | 421 | 421 | 23,000 | 421 |
| 2003-04-21 | 420 | 427 | 420 | 425 | 23,000 | 425 |
| 2003-04-18 | 418 | 421 | 418 | 419 | 53,000 | 419 |
| 2003-04-17 | 412 | 416 | 412 | 415 | 27,000 | 415 |
| 2003-04-16 | 414 | 415 | 410 | 411 | 15,000 | 411 |
| 2003-04-15 | 411 | 415 | 411 | 413 | 34,000 | 413 |
| 2003-04-14 | 416 | 416 | 411 | 411 | 22,000 | 411 |
| 2003-04-11 | 411 | 416 | 411 | 416 | 27,000 | 416 |
| 2003-04-10 | 410 | 415 | 410 | 414 | 13,000 | 414 |
| 2003-04-09 | 405 | 415 | 405 | 405 | 11,000 | 405 |
| 2003-04-08 | 414 | 414 | 406 | 406 | 7,000 | 406 |
| 2003-04-07 | 413 | 413 | 410 | 413 | 11,000 | 413 |
| 2003-04-04 | 416 | 418 | 406 | 408 | 21,000 | 408 |
| 2003-04-03 | 417 | 420 | 416 | 419 | 14,000 | 419 |
| 2003-04-02 | 412 | 417 | 412 | 417 | 19,000 | 417 |
| 2003-04-01 | 410 | 412 | 402 | 402 | 7,000 | 402 |
| 2003-03-31 | 420 | 420 | 401 | 406 | 13,000 | 406 |
| 2003-03-28 | 420 | 422 | 416 | 420 | 19,000 | 420 |
| 2003-03-27 | 420 | 424 | 418 | 420 | 21,000 | 420 |
| 2003-03-26 | 407 | 419 | 407 | 419 | 19,000 | 419 |
| 2003-03-25 | 400 | 410 | 400 | 410 | 51,000 | 410 |
| 2003-03-24 | 424 | 424 | 400 | 415 | 27,000 | 415 |
| 2003-03-20 | 397 | 404 | 396 | 404 | 31,000 | 404 |
| 2003-03-19 | 405 | 405 | 391 | 393 | 24,000 | 393 |
| 2003-03-18 | 405 | 410 | 401 | 405 | 56,000 | 405 |
| 2003-03-17 | 393 | 405 | 393 | 405 | 21,000 | 405 |
| 2003-03-14 | 399 | 399 | 393 | 393 | 124,000 | 393 |
| 2003-03-13 | 380 | 383 | 377 | 383 | 20,000 | 383 |
| 2003-03-12 | 383 | 383 | 380 | 380 | 4,000 | 380 |
| 2003-03-11 | 377 | 383 | 377 | 383 | 8,000 | 383 |
| 2003-03-10 | 372 | 378 | 372 | 376 | 14,000 | 376 |
| 2003-03-07 | 397 | 397 | 387 | 387 | 12,000 | 387 |
| 2003-03-06 | 398 | 403 | 397 | 402 | 15,000 | 402 |
| 2003-03-05 | 392 | 395 | 392 | 393 | 6,000 | 393 |
| 2003-03-04 | 395 | 397 | 394 | 397 | 16,000 | 397 |
| 2003-03-03 | 388 | 393 | 387 | 389 | 9,000 | 389 |
| 2003-02-28 | 389 | 389 | 387 | 387 | 10,000 | 387 |
| 2003-02-27 | 385 | 388 | 385 | 388 | 6,000 | 388 |
| 2003-02-26 | 392 | 393 | 388 | 388 | 14,000 | 388 |
| 2003-02-25 | 398 | 398 | 392 | 392 | 19,000 | 392 |
| 2003-02-24 | 393 | 397 | 393 | 393 | 30,000 | 393 |
| 2003-02-21 | 392 | 393 | 392 | 392 | 7,000 | 392 |
| 2003-02-20 | 400 | 400 | 395 | 399 | 10,000 | 399 |
| 2003-02-19 | 410 | 410 | 399 | 399 | 11,000 | 399 |
| 2003-02-18 | 398 | 409 | 398 | 406 | 60,000 | 406 |
| 2003-02-17 | 396 | 402 | 396 | 398 | 46,000 | 398 |
| 2003-02-14 | 389 | 394 | 389 | 394 | 36,000 | 394 |
| 2003-02-13 | 386 | 388 | 386 | 387 | 22,000 | 387 |
| 2003-02-12 | 390 | 392 | 388 | 392 | 34,000 | 392 |
| 2003-02-10 | 386 | 390 | 386 | 390 | 8,000 | 390 |
| 2003-02-07 | 388 | 391 | 386 | 390 | 15,000 | 390 |
| 2003-02-06 | 390 | 393 | 389 | 393 | 25,000 | 393 |
| 2003-02-05 | 389 | 395 | 389 | 395 | 19,000 | 395 |
| 2003-02-04 | 380 | 393 | 375 | 392 | 37,000 | 392 |
| 2003-02-03 | 374 | 379 | 374 | 376 | 22,000 | 376 |
| 2003-01-31 | 383 | 383 | 372 | 373 | 14,000 | 373 |
| 2003-01-30 | 390 | 390 | 382 | 382 | 15,000 | 382 |
| 2003-01-29 | 392 | 392 | 389 | 389 | 12,000 | 389 |
| 2003-01-28 | 400 | 400 | 392 | 392 | 6,000 | 392 |
| 2003-01-27 | 400 | 400 | 400 | 400 | 8,000 | 400 |
| 2003-01-24 | 396 | 399 | 396 | 399 | 13,000 | 399 |
| 2003-01-23 | 394 | 396 | 394 | 396 | 29,000 | 396 |
| 2003-01-22 | 398 | 398 | 394 | 394 | 20,000 | 394 |
| 2003-01-21 | 394 | 396 | 394 | 396 | 27,000 | 396 |
| 2003-01-20 | 394 | 395 | 392 | 393 | 38,000 | 393 |
| 2003-01-17 | 393 | 395 | 390 | 394 | 27,000 | 394 |
| 2003-01-16 | 392 | 395 | 389 | 395 | 29,000 | 395 |
| 2003-01-15 | 385 | 394 | 385 | 394 | 25,000 | 394 |
| 2003-01-14 | 384 | 385 | 380 | 380 | 14,000 | 380 |
| 2003-01-10 | 381 | 384 | 375 | 384 | 32,000 | 384 |
| 2003-01-09 | 390 | 393 | 377 | 382 | 41,000 | 382 |
| 2003-01-08 | 391 | 392 | 386 | 390 | 22,000 | 390 |
| 2003-01-07 | 397 | 397 | 390 | 390 | 25,000 | 390 |
| 2003-01-06 | 394 | 398 | 394 | 398 | 11,000 | 398 |
分割・併合履歴 ： [1988-03-28]1株→1.05株
