4368 扶桑化学工業(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
2003-12-29	2,380	2,380	2,380	2,380	1,100	476
2003-12-26	2,320	2,380	2,290	2,380	4,300	476
2003-12-25	2,320	2,350	2,300	2,300	4,700	460
2003-12-24	2,340	2,340	2,300	2,320	400	464
2003-12-22	2,350	2,350	2,300	2,300	600	460
2003-12-19	2,370	2,370	2,340	2,340	2,100	468
2003-12-18	2,360	2,360	2,340	2,340	1,200	468
2003-12-16	2,230	2,230	2,230	2,230	400	446
2003-12-15	2,220	2,220	2,220	2,220	1,800	444
2003-12-12	2,210	2,220	2,210	2,220	1,500	444
2003-12-11	2,300	2,300	2,250	2,250	5,500	450
2003-12-10	2,310	2,310	2,280	2,290	5,200	458
2003-12-09	2,340	2,390	2,300	2,300	7,000	460
2003-12-08	2,460	2,460	2,390	2,390	1,000	478
2003-12-05	2,460	2,500	2,460	2,460	1,400	492
2003-12-04	2,490	2,500	2,450	2,460	12,800	492
2003-12-03	2,450	2,450	2,450	2,450	100	490
2003-12-02	2,500	2,500	2,500	2,500	4,800	500
2003-12-01	2,500	2,500	2,500	2,500	1,500	500
2003-11-28	2,500	2,500	2,500	2,500	100	500
2003-11-27	2,400	2,400	2,400	2,400	3,800	480
2003-11-26	2,400	2,400	2,380	2,400	2,400	480
2003-11-25	2,400	2,400	2,400	2,400	1,000	480
2003-11-21	2,400	2,440	2,400	2,400	9,100	480
2003-11-20	2,400	2,430	2,400	2,400	1,600	480
2003-11-19	2,390	2,400	2,390	2,400	3,400	480
2003-11-18	2,490	2,500	2,490	2,500	2,700	500
2003-11-17	2,500	2,500	2,500	2,500	1,100	500
2003-11-14	2,580	2,580	2,500	2,500	2,200	500
2003-11-13	2,600	2,600	2,600	2,600	4,800	520
2003-11-12	2,600	2,600	2,600	2,600	3,700	520
2003-11-11	2,600	2,610	2,600	2,600	1,800	520
2003-11-10	2,600	2,600	2,600	2,600	1,800	520
2003-11-07	2,710	2,710	2,690	2,700	3,100	540
2003-11-06	2,710	2,750	2,700	2,710	9,700	542
2003-11-05	2,750	2,750	2,560	2,630	10,000	526
2003-11-04	2,800	2,800	2,760	2,760	5,300	552
2003-10-31	2,750	2,800	2,710	2,720	11,600	544
2003-10-30	2,690	2,750	2,690	2,720	11,700	544
2003-10-29	2,550	2,720	2,550	2,690	11,300	538
2003-10-28	2,360	2,550	2,360	2,550	12,100	510
2003-10-27	2,250	2,360	2,250	2,360	7,900	472
2003-10-24	2,240	2,250	2,240	2,240	2,900	448
2003-10-23	2,200	2,200	2,190	2,200	2,700	440
2003-10-22	2,250	2,260	2,200	2,200	6,500	440
2003-10-21	2,300	2,300	2,230	2,250	3,700	450
2003-10-20	2,150	2,230	2,150	2,230	53,900	446
2003-10-17	2,150	2,150	2,150	2,150	1,700	430
2003-10-16	2,050	2,190	2,050	2,190	1,700	438
2003-10-15	2,120	2,150	2,120	2,120	9,000	424
2003-10-14	2,130	2,130	2,120	2,120	700	424
2003-10-10	2,070	2,110	2,070	2,110	1,700	422
2003-10-09	2,100	2,100	2,050	2,070	2,100	414
2003-10-08	2,090	2,110	2,080	2,100	4,200	420
2003-10-07	2,070	2,110	2,070	2,110	4,700	422
2003-10-06	2,010	2,050	2,010	2,050	9,400	410
2003-10-03	2,030	2,030	2,010	2,010	700	402
2003-10-02	2,030	2,050	2,030	2,050	9,500	410
2003-09-30	1,980	2,010	1,980	2,010	5,000	402
2003-09-29	2,020	2,020	1,980	1,980	2,300	396
2003-09-26	2,050	2,060	2,050	2,060	3,200	412
2003-09-25	2,050	2,050	2,050	2,050	8,400	410
2003-09-24	2,060	2,070	2,000	2,060	11,400	412
2003-09-22	2,070	2,080	2,030	2,060	7,300	412
2003-09-19	2,030	2,080	2,030	2,080	14,700	416
2003-09-18	2,030	2,030	2,000	2,030	3,700	406
2003-09-17	2,050	2,060	2,030	2,040	9,700	408
2003-09-16	2,060	2,070	2,050	2,070	14,500	414
2003-09-12	2,050	2,060	2,050	2,060	2,200	412
2003-09-11	2,080	2,080	2,060	2,060	2,900	412
2003-09-10	2,100	2,100	2,080	2,080	800	416
2003-09-09	2,100	2,150	2,100	2,150	1,200	430
2003-09-08	2,080	2,150	2,080	2,150	3,500	430
2003-09-05	2,000	2,080	2,000	2,080	6,000	416
2003-09-04	2,000	2,020	2,000	2,000	10,000	400
2003-09-03	2,050	2,070	2,030	2,070	14,400	414
2003-09-02	2,000	2,050	2,000	2,050	3,800	410
2003-09-01	2,000	2,050	1,980	2,050	6,400	410
2003-08-29	1,950	2,000	1,950	2,000	8,300	400
2003-08-28	1,940	1,950	1,930	1,950	13,500	390
2003-08-27	1,900	1,940	1,900	1,940	6,800	388
2003-08-26	1,880	1,930	1,880	1,930	5,200	386
2003-08-25	1,860	1,880	1,860	1,860	14,400	372
2003-08-22	1,850	1,870	1,850	1,860	4,000	372
2003-08-21	1,790	1,860	1,790	1,840	6,500	368
2003-08-20	1,730	1,800	1,710	1,800	11,600	360
2003-08-19	1,740	1,740	1,730	1,730	11,000	346
2003-08-18	1,760	1,800	1,730	1,730	11,600	346
2003-08-15	1,710	1,730	1,710	1,730	8,700	346
2003-08-14	1,710	1,720	1,690	1,700	7,100	340
2003-08-13	1,760	1,760	1,700	1,700	9,700	340
2003-08-12	1,760	1,760	1,740	1,740	5,700	348
2003-08-11	1,800	1,800	1,780	1,780	2,200	356
2003-08-08	1,790	1,810	1,790	1,800	8,600	360
2003-08-07	1,830	1,830	1,810	1,830	3,900	366
2003-08-06	1,830	1,870	1,830	1,830	2,400	366
2003-08-05	1,840	1,890	1,830	1,880	2,000	376
2003-08-04	1,880	1,890	1,880	1,890	1,500	378
2003-08-01	1,850	1,880	1,840	1,840	5,400	368
2003-07-31	1,880	1,890	1,880	1,880	5,600	376
2003-07-30	1,850	1,880	1,850	1,880	6,600	376
2003-07-29	1,850	1,870	1,850	1,850	13,100	370
2003-07-28	1,900	1,900	1,850	1,850	4,100	370
2003-07-25	1,950	1,950	1,950	1,950	1,200	390
2003-07-24	1,900	1,950	1,900	1,950	7,100	390
2003-07-23	1,870	1,870	1,870	1,870	12,800	374
2003-07-22	1,890	1,890	1,870	1,870	2,500	374
2003-07-18	1,900	1,910	1,880	1,910	2,300	382
2003-07-16	1,950	1,950	1,940	1,950	300	390
2003-07-15	1,940	1,950	1,930	1,950	17,700	390
2003-07-14	1,930	1,930	1,930	1,930	100	386
2003-07-11	1,850	1,900	1,850	1,900	1,200	380
2003-07-10	1,900	1,900	1,810	1,810	6,900	362
2003-07-09	1,850	1,900	1,830	1,900	9,000	380
2003-07-08	1,900	1,930	1,860	1,900	5,600	380
2003-07-07	1,900	1,900	1,900	1,900	3,700	380
2003-07-04	1,840	1,860	1,840	1,860	5,800	372
2003-07-03	1,900	1,940	1,860	1,940	1,000	388
2003-07-02	1,940	1,940	1,900	1,900	300	380
2003-07-01	1,940	1,950	1,910	1,950	5,000	390
2003-06-30	1,940	1,950	1,860	1,950	15,600	390
2003-06-27	1,890	1,900	1,830	1,900	5,900	380
2003-06-26	1,830	1,830	1,830	1,830	9,300	366
2003-06-25	1,800	1,830	1,780	1,810	13,100	362
2003-06-24	1,800	1,800	1,780	1,780	5,800	356
2003-06-23	1,900	1,900	1,850	1,850	300	370
2003-06-18	1,900	1,900	1,900	1,900	1,000	380
2003-06-17	1,830	1,830	1,820	1,830	11,900	366
2003-06-16	1,850	1,850	1,830	1,830	5,300	366
2003-06-13	1,930	1,930	1,900	1,900	300	380
2003-06-12	1,860	1,930	1,860	1,930	6,300	386
2003-06-11	1,860	1,890	1,850	1,890	6,800	378
2003-06-10	1,900	1,920	1,900	1,900	10,000	380
2003-06-09	1,900	1,900	1,860	1,900	7,200	380
2003-06-06	1,860	1,860	1,860	1,860	100	372
2003-06-05	1,910	1,910	1,910	1,910	4,000	382
2003-06-04	1,860	1,900	1,850	1,900	1,300	380
2003-06-03	1,860	1,860	1,840	1,860	600	372
2003-06-02	1,910	1,910	1,850	1,900	3,300	380
2003-05-30	1,850	1,910	1,840	1,910	11,100	382
2003-05-29	1,850	1,850	1,850	1,850	500	370
2003-05-28	1,850	1,850	1,850	1,850	300	370
2003-05-27	1,880	1,880	1,880	1,880	1,000	376
2003-05-26	1,830	1,880	1,830	1,880	10,000	376
2003-05-23	1,700	1,810	1,700	1,810	15,100	362
2003-05-21	1,700	1,700	1,700	1,700	100	340
2003-05-20	1,700	1,700	1,700	1,700	500	340
2003-05-19	1,700	1,700	1,700	1,700	1,200	340
2003-05-16	1,670	1,700	1,670	1,700	2,600	340
2003-05-15	1,640	1,660	1,640	1,660	1,300	332
2003-05-14	1,670	1,670	1,620	1,620	5,700	324
2003-05-12	1,680	1,700	1,680	1,680	1,700	336
2003-05-09	1,680	1,680	1,680	1,680	500	336
2003-05-08	1,640	1,650	1,600	1,650	4,700	330
2003-05-07	1,760	1,760	1,700	1,700	1,500	340
2003-05-06	1,760	1,760	1,760	1,760	100	352
2003-05-02	1,760	1,760	1,760	1,760	2,500	352
2003-05-01	1,760	1,790	1,760	1,760	2,700	352
2003-04-30	1,720	1,760	1,720	1,760	1,800	352
2003-04-28	1,670	1,690	1,670	1,670	900	334
2003-04-25	1,660	1,670	1,660	1,670	200	334
2003-04-24	1,660	1,660	1,660	1,660	1,200	332
2003-04-22	1,640	1,730	1,640	1,730	1,300	346
2003-04-21	1,640	1,640	1,640	1,640	400	328
2003-04-18	1,650	1,650	1,630	1,630	1,400	326
2003-04-17	1,650	1,650	1,650	1,650	200	330
2003-04-16	1,690	1,690	1,620	1,690	1,800	338
2003-04-15	1,780	1,780	1,720	1,720	2,400	344
2003-04-11	1,720	1,780	1,710	1,780	300	356
2003-04-09	1,880	1,880	1,880	1,880	600	376
2003-04-07	1,890	1,890	1,890	1,890	3,000	378
2003-04-02	1,890	1,890	1,890	1,890	2,000	378
2003-04-01	1,870	1,890	1,870	1,890	2,000	378
2003-03-27	1,810	1,810	1,810	1,810	8,200	362
2003-03-26	1,840	1,850	1,810	1,810	9,500	362
2003-03-25	1,830	1,870	1,820	1,830	1,800	366
2003-03-24	1,810	1,830	1,810	1,810	2,200	362
2003-03-20	1,860	1,860	1,860	1,860	300	372
2003-03-19	1,840	1,870	1,840	1,870	2,800	374
2003-03-18	1,840	1,840	1,840	1,840	500	368
2003-03-17	1,830	1,830	1,800	1,810	8,400	362
2003-03-14	1,840	1,840	1,820	1,820	6,100	364
2003-03-13	1,810	1,820	1,810	1,820	3,200	364
2003-03-12	1,700	1,820	1,700	1,810	13,900	362
2003-03-11	1,700	1,750	1,650	1,750	6,900	350
2003-03-10	1,700	1,700	1,700	1,700	300	340
2003-03-07	1,750	1,750	1,700	1,700	11,100	340
2003-03-06	1,760	1,760	1,760	1,760	7,200	352
2003-03-05	1,750	1,800	1,750	1,790	15,100	358
2003-03-04	1,750	1,750	1,740	1,750	2,000	350
2003-02-27	1,800	1,800	1,780	1,780	4,600	356
2003-02-26	1,800	1,800	1,790	1,800	11,800	360
2003-02-25	1,780	1,800	1,780	1,800	200	360
2003-02-24	1,800	1,800	1,780	1,780	700	356
2003-02-21	1,800	1,800	1,800	1,800	1,000	360
2003-02-20	1,800	1,800	1,800	1,800	1,600	360
2003-02-19	1,790	1,830	1,780	1,800	22,100	360
2003-02-18	1,770	1,770	1,760	1,760	3,800	352
2003-02-17	1,750	1,770	1,750	1,770	10,200	354
2003-02-14	1,720	1,750	1,720	1,730	19,500	346
2003-02-13	1,690	1,720	1,690	1,720	16,700	344
2003-02-12	1,690	1,700	1,690	1,700	5,900	340
2003-02-10	1,670	1,670	1,670	1,670	100	334
2003-02-07	1,690	1,690	1,650	1,690	2,100	338
2003-02-06	1,690	1,690	1,690	1,690	1,200	338
2003-02-05	1,700	1,700	1,690	1,690	300	338
2003-02-04	1,700	1,700	1,700	1,700	1,700	340
2003-02-03	1,700	1,700	1,700	1,700	3,100	340
2003-01-31	1,700	1,730	1,700	1,730	2,600	346
2003-01-30	1,710	1,710	1,700	1,700	1,700	340
2003-01-29	1,700	1,710	1,700	1,710	1,700	342
2003-01-28	1,720	1,730	1,710	1,720	4,100	344
2003-01-27	1,700	1,710	1,700	1,710	3,400	342
2003-01-24	1,730	1,750	1,730	1,730	2,300	346
2003-01-23	1,710	1,730	1,710	1,730	800	346
2003-01-22	1,750	1,750	1,730	1,730	2,400	346
2003-01-21	1,730	1,730	1,730	1,730	1,000	346
2003-01-20	1,780	1,780	1,750	1,750	5,200	350
2003-01-17	1,830	1,830	1,800	1,800	2,000	360
2003-01-16	1,840	1,850	1,840	1,840	3,600	368
2003-01-15	1,800	1,850	1,800	1,850	12,000	370
2003-01-14	1,800	1,800	1,790	1,800	1,400	360
2003-01-10	1,700	1,800	1,670	1,800	3,700	360
2003-01-09	1,760	1,850	1,750	1,850	17,400	370
2003-01-08	1,700	1,780	1,700	1,760	21,000	352
2003-01-07	1,700	1,700	1,700	1,700	9,000	340
2003-01-06	1,700	1,700	1,700	1,700	1,500	340

分割・併合履歴： [2014-09-26]1株→5株