4629 大伸化学(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 | 552 | 555 | 552 | 555 | 4,000 | 555 |
| 2003-12-29 | 545 | 545 | 545 | 545 | 3,000 | 545 |
| 2003-12-25 | 545 | 545 | 545 | 545 | 4,000 | 545 |
| 2003-12-24 | 544 | 545 | 544 | 545 | 4,000 | 545 |
| 2003-12-22 | 545 | 545 | 540 | 540 | 7,000 | 540 |
| 2003-12-18 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2003-12-16 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 2003-12-12 | 545 | 545 | 541 | 545 | 5,000 | 545 |
| 2003-12-11 | 540 | 540 | 540 | 540 | 7,000 | 540 |
| 2003-12-08 | 560 | 560 | 540 | 540 | 5,000 | 540 |
| 2003-12-02 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2003-12-01 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2003-11-28 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2003-11-26 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 2003-11-25 | 550 | 550 | 550 | 550 | 9,000 | 550 |
| 2003-11-21 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2003-11-19 | 550 | 562 | 550 | 562 | 2,000 | 562 |
| 2003-11-18 | 550 | 562 | 550 | 562 | 3,000 | 562 |
| 2003-11-11 | 562 | 562 | 562 | 562 | 2,000 | 562 |
| 2003-11-10 | 562 | 562 | 562 | 562 | 1,000 | 562 |
| 2003-11-06 | 535 | 555 | 535 | 555 | 6,000 | 555 |
| 2003-11-04 | 590 | 590 | 580 | 580 | 4,000 | 580 |
| 2003-10-31 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2003-10-30 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 2003-10-29 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2003-10-28 | 600 | 600 | 581 | 581 | 4,000 | 581 |
| 2003-10-24 | 580 | 580 | 580 | 580 | 10,000 | 580 |
| 2003-10-23 | 580 | 580 | 580 | 580 | 8,000 | 580 |
| 2003-10-22 | 581 | 581 | 580 | 580 | 4,000 | 580 |
| 2003-10-21 | 570 | 573 | 570 | 573 | 4,000 | 573 |
| 2003-10-20 | 562 | 562 | 562 | 562 | 1,000 | 562 |
| 2003-10-17 | 560 | 562 | 560 | 562 | 3,000 | 562 |
| 2003-10-16 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2003-10-15 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2003-10-14 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2003-10-10 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2003-10-09 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2003-10-08 | 559 | 559 | 559 | 559 | 2,000 | 559 |
| 2003-10-06 | 551 | 552 | 551 | 552 | 2,000 | 552 |
| 2003-10-03 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2003-10-02 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2003-10-01 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2003-09-30 | 559 | 559 | 559 | 559 | 1,000 | 559 |
| 2003-09-29 | 554 | 554 | 552 | 552 | 3,000 | 552 |
| 2003-09-26 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2003-09-25 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 2003-09-24 | 549 | 550 | 549 | 550 | 10,000 | 550 |
| 2003-09-22 | 555 | 555 | 555 | 555 | 5,000 | 555 |
| 2003-09-19 | 556 | 556 | 555 | 555 | 3,000 | 555 |
| 2003-09-18 | 540 | 549 | 540 | 549 | 3,000 | 549 |
| 2003-09-17 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2003-09-16 | 530 | 530 | 521 | 521 | 4,000 | 521 |
| 2003-09-12 | 526 | 530 | 526 | 530 | 3,000 | 530 |
| 2003-09-10 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2003-09-09 | 529 | 530 | 525 | 525 | 4,000 | 525 |
| 2003-09-08 | 519 | 525 | 519 | 525 | 5,000 | 525 |
| 2003-09-04 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2003-09-03 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2003-09-01 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2003-08-29 | 523 | 524 | 520 | 520 | 3,000 | 520 |
| 2003-08-28 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2003-08-27 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2003-08-25 | 524 | 524 | 524 | 524 | 1,000 | 524 |
| 2003-08-22 | 506 | 526 | 506 | 526 | 2,000 | 526 |
| 2003-08-21 | 505 | 506 | 505 | 506 | 4,000 | 506 |
| 2003-08-20 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2003-08-19 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2003-08-18 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2003-08-15 | 505 | 505 | 500 | 500 | 3,000 | 500 |
| 2003-08-12 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2003-08-11 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2003-08-08 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2003-08-06 | 510 | 510 | 500 | 500 | 3,000 | 500 |
| 2003-08-05 | 511 | 511 | 510 | 510 | 2,000 | 510 |
| 2003-08-01 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2003-07-31 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2003-07-30 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2003-07-29 | 500 | 510 | 500 | 510 | 7,000 | 510 |
| 2003-07-28 | 495 | 495 | 495 | 495 | 4,000 | 495 |
| 2003-07-25 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2003-07-24 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 2003-07-22 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2003-07-17 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2003-07-15 | 512 | 512 | 506 | 506 | 5,000 | 506 |
| 2003-07-14 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 2003-07-10 | 511 | 511 | 511 | 511 | 2,000 | 511 |
| 2003-07-09 | 511 | 511 | 511 | 511 | 3,000 | 511 |
| 2003-07-08 | 510 | 515 | 510 | 515 | 5,000 | 515 |
| 2003-07-07 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 2003-07-04 | 520 | 520 | 510 | 510 | 3,000 | 510 |
| 2003-07-03 | 535 | 538 | 520 | 538 | 9,000 | 538 |
| 2003-07-02 | 507 | 545 | 507 | 545 | 7,000 | 545 |
| 2003-07-01 | 500 | 505 | 500 | 505 | 10,000 | 505 |
| 2003-06-30 | 496 | 503 | 496 | 500 | 14,000 | 500 |
| 2003-06-27 | 495 | 500 | 495 | 496 | 16,000 | 496 |
| 2003-06-26 | 495 | 498 | 491 | 495 | 5,000 | 495 |
| 2003-06-25 | 480 | 490 | 480 | 490 | 4,000 | 490 |
| 2003-06-24 | 478 | 478 | 478 | 478 | 2,000 | 478 |
| 2003-06-23 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2003-06-20 | 482 | 482 | 475 | 475 | 3,000 | 475 |
| 2003-06-19 | 470 | 485 | 470 | 485 | 10,000 | 485 |
| 2003-06-18 | 450 | 475 | 450 | 475 | 4,000 | 475 |
| 2003-06-17 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2003-06-16 | 436 | 445 | 431 | 445 | 12,000 | 445 |
| 2003-06-12 | 432 | 442 | 430 | 442 | 15,000 | 442 |
| 2003-06-11 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2003-06-10 | 440 | 442 | 440 | 442 | 8,000 | 442 |
| 2003-06-09 | 440 | 440 | 440 | 440 | 5,000 | 440 |
| 2003-06-06 | 424 | 450 | 424 | 440 | 15,000 | 440 |
| 2003-06-05 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2003-06-04 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2003-06-03 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2003-06-02 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 2003-05-30 | 426 | 426 | 426 | 426 | 2,000 | 426 |
| 2003-05-28 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2003-05-27 | 424 | 424 | 424 | 424 | 1,000 | 424 |
| 2003-05-26 | 424 | 424 | 424 | 424 | 2,000 | 424 |
| 2003-05-23 | 424 | 424 | 424 | 424 | 3,000 | 424 |
| 2003-05-22 | 426 | 445 | 425 | 425 | 14,000 | 425 |
| 2003-05-21 | 416 | 430 | 416 | 425 | 8,000 | 425 |
| 2003-05-20 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2003-05-16 | 399 | 399 | 399 | 399 | 2,000 | 399 |
| 2003-05-15 | 399 | 400 | 399 | 399 | 5,000 | 399 |
| 2003-05-13 | 399 | 400 | 399 | 400 | 2,000 | 400 |
| 2003-05-12 | 399 | 400 | 399 | 400 | 3,000 | 400 |
| 2003-05-09 | 394 | 400 | 394 | 400 | 2,000 | 400 |
| 2003-05-06 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-05-02 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2003-05-01 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2003-04-25 | 401 | 401 | 401 | 401 | 3,000 | 401 |
| 2003-04-24 | 391 | 400 | 391 | 400 | 2,000 | 400 |
| 2003-04-23 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2003-04-22 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2003-04-21 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2003-04-18 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2003-04-17 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2003-04-16 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2003-04-15 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2003-04-14 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2003-04-11 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2003-04-09 | 385 | 390 | 385 | 390 | 2,000 | 390 |
| 2003-04-08 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2003-04-07 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2003-04-03 | 405 | 405 | 400 | 400 | 4,000 | 400 |
| 2003-03-28 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2003-03-26 | 415 | 424 | 415 | 424 | 2,000 | 424 |
| 2003-03-25 | 429 | 435 | 429 | 435 | 4,000 | 435 |
| 2003-03-24 | 411 | 430 | 411 | 430 | 5,000 | 430 |
| 2003-03-20 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2003-03-19 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2003-03-18 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2003-03-17 | 400 | 405 | 400 | 405 | 2,000 | 405 |
| 2003-03-14 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2003-03-13 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2003-03-12 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2003-03-11 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2003-03-10 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 2003-03-06 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2003-03-05 | 410 | 420 | 410 | 420 | 6,000 | 420 |
| 2003-03-03 | 421 | 421 | 421 | 421 | 2,000 | 421 |
| 2003-02-28 | 428 | 428 | 428 | 428 | 3,000 | 428 |
| 2003-02-27 | 421 | 430 | 420 | 430 | 7,000 | 430 |
| 2003-02-26 | 420 | 420 | 420 | 420 | 5,000 | 420 |
| 2003-02-25 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2003-02-21 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2003-02-20 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2003-02-19 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 2003-02-18 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2003-02-14 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2003-02-13 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2003-02-12 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2003-02-06 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2003-02-05 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2003-02-03 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2003-01-28 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2003-01-27 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2003-01-24 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2003-01-14 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-01-09 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2003-01-06 | 400 | 400 | 400 | 400 | 1,000 | 400 |
分割・併合履歴 ： なし
