1719 安藤ハザマ 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 | 240 | 245 | 233 | 241 | 85,100 | 241 |
| 2003-12-29 | 240 | 245 | 230 | 240 | 137,300 | 240 |
| 2003-12-26 | 222 | 237 | 220 | 237 | 188,100 | 237 |
| 2003-12-25 | 208 | 225 | 207 | 221 | 240,700 | 221 |
| 2003-12-24 | 218 | 225 | 202 | 212 | 494,200 | 212 |
| 2003-12-22 | 238 | 239 | 223 | 231 | 204,300 | 231 |
| 2003-12-19 | 240 | 245 | 238 | 243 | 141,200 | 243 |
| 2003-12-18 | 248 | 249 | 240 | 245 | 141,300 | 245 |
| 2003-12-17 | 258 | 260 | 250 | 251 | 67,800 | 251 |
| 2003-12-16 | 265 | 267 | 259 | 261 | 95,400 | 261 |
| 2003-12-15 | 269 | 275 | 262 | 268 | 168,200 | 268 |
| 2003-12-12 | 260 | 271 | 260 | 263 | 173,600 | 263 |
| 2003-12-11 | 270 | 274 | 262 | 267 | 110,200 | 267 |
| 2003-12-10 | 283 | 283 | 268 | 274 | 111,500 | 274 |
| 2003-12-09 | 280 | 284 | 275 | 283 | 76,200 | 283 |
| 2003-12-08 | 280 | 287 | 280 | 280 | 68,400 | 280 |
| 2003-12-05 | 287 | 289 | 283 | 287 | 82,600 | 287 |
| 2003-12-04 | 285 | 295 | 283 | 290 | 98,200 | 290 |
| 2003-12-03 | 290 | 300 | 283 | 287 | 83,800 | 287 |
| 2003-12-02 | 300 | 302 | 282 | 286 | 112,700 | 286 |
| 2003-12-01 | 300 | 301 | 294 | 299 | 108,100 | 299 |
| 2003-11-28 | 300 | 306 | 295 | 297 | 93,900 | 297 |
| 2003-11-27 | 304 | 309 | 302 | 302 | 71,900 | 302 |
| 2003-11-26 | 310 | 318 | 307 | 309 | 142,900 | 309 |
| 2003-11-25 | 320 | 328 | 300 | 301 | 106,800 | 301 |
| 2003-11-21 | 311 | 320 | 303 | 310 | 165,400 | 310 |
| 2003-11-20 | 290 | 309 | 288 | 301 | 177,800 | 301 |
| 2003-11-19 | 292 | 293 | 286 | 288 | 96,300 | 288 |
| 2003-11-18 | 268 | 294 | 265 | 293 | 237,000 | 293 |
| 2003-11-17 | 305 | 305 | 280 | 285 | 217,200 | 285 |
| 2003-11-14 | 321 | 325 | 300 | 315 | 227,000 | 315 |
| 2003-11-13 | 335 | 340 | 325 | 336 | 150,300 | 336 |
| 2003-11-12 | 330 | 346 | 330 | 335 | 136,300 | 335 |
| 2003-11-11 | 370 | 374 | 320 | 353 | 289,600 | 353 |
| 2003-11-10 | 395 | 395 | 375 | 379 | 91,300 | 379 |
| 2003-11-07 | 384 | 385 | 370 | 381 | 254,200 | 381 |
| 2003-11-06 | 374 | 395 | 374 | 385 | 348,800 | 385 |
| 2003-11-05 | 400 | 410 | 369 | 404 | 911,900 | 404 |
| 2003-11-04 | 440 | 443 | 399 | 430 | 1,974,800 | 430 |
| 2003-10-31 | 445 | 490 | 400 | 418 | 2,831,500 | 418 |
| 2003-10-30 | 372 | 431 | 357 | 425 | 1,883,100 | 425 |
| 2003-10-29 | 350 | 380 | 344 | 357 | 563,400 | 357 |
| 2003-10-28 | 390 | 428 | 335 | 350 | 2,490,000 | 350 |
| 2003-10-27 | 320 | 375 | 311 | 375 | 3,582,000 | 375 |
| 2003-10-24 | 295 | 304 | 286 | 295 | 268,000 | 295 |
| 2003-10-23 | 305 | 306 | 280 | 282 | 414,700 | 282 |
| 2003-10-22 | 294 | 311 | 292 | 305 | 441,400 | 305 |
| 2003-10-21 | 310 | 311 | 293 | 294 | 294,700 | 294 |
| 2003-10-20 | 330 | 331 | 298 | 305 | 638,900 | 305 |
| 2003-10-17 | 270 | 317 | 267 | 315 | 970,600 | 315 |
| 2003-10-16 | 266 | 269 | 246 | 262 | 739,300 | 262 |
| 2003-10-15 | 280 | 281 | 270 | 271 | 547,100 | 271 |
| 2003-10-14 | 295 | 296 | 285 | 285 | 479,000 | 285 |
| 2003-10-10 | 300 | 301 | 292 | 299 | 340,300 | 299 |
| 2003-10-09 | 304 | 313 | 302 | 305 | 180,100 | 305 |
| 2003-10-08 | 314 | 315 | 303 | 309 | 347,300 | 309 |
| 2003-10-07 | 303 | 318 | 302 | 309 | 1,290,400 | 309 |
| 2003-10-06 | 303 | 312 | 283 | 288 | 1,627,900 | 288 |
| 2003-10-03 | 372 | 374 | 310 | 323 | 1,957,700 | 323 |
| 2003-10-02 | 450 | 454 | 369 | 375 | 1,485,400 | 375 |
| 2003-10-01 | 395 | 475 | 395 | 449 | 1,998,100 | 449 |
分割・併合履歴 ： なし
