1904 大成温調(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 | 320 | 320 | 310 | 310 | 12,000 | 620 |
| 2003-12-26 | 325 | 325 | 325 | 325 | 1,000 | 650 |
| 2003-12-25 | 320 | 328 | 315 | 320 | 10,000 | 640 |
| 2003-12-24 | 320 | 320 | 320 | 320 | 5,000 | 640 |
| 2003-12-19 | 321 | 321 | 315 | 315 | 11,000 | 630 |
| 2003-12-18 | 320 | 321 | 320 | 321 | 9,000 | 642 |
| 2003-12-17 | 320 | 320 | 320 | 320 | 5,000 | 640 |
| 2003-12-16 | 335 | 335 | 330 | 330 | 15,000 | 660 |
| 2003-12-15 | 330 | 338 | 320 | 334 | 31,000 | 668 |
| 2003-12-12 | 318 | 320 | 318 | 320 | 4,000 | 640 |
| 2003-12-10 | 320 | 320 | 320 | 320 | 3,000 | 640 |
| 2003-12-09 | 316 | 318 | 315 | 318 | 4,000 | 636 |
| 2003-12-08 | 315 | 318 | 315 | 318 | 3,000 | 636 |
| 2003-12-05 | 315 | 318 | 315 | 318 | 5,000 | 636 |
| 2003-12-03 | 329 | 329 | 329 | 329 | 1,000 | 658 |
| 2003-12-02 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 2003-11-28 | 332 | 332 | 332 | 332 | 1,000 | 664 |
| 2003-11-25 | 333 | 334 | 330 | 333 | 25,000 | 666 |
| 2003-11-21 | 335 | 335 | 330 | 333 | 4,000 | 666 |
| 2003-11-20 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 2003-11-19 | 316 | 316 | 315 | 316 | 4,000 | 632 |
| 2003-11-18 | 320 | 320 | 316 | 316 | 6,000 | 632 |
| 2003-11-17 | 320 | 323 | 315 | 320 | 51,000 | 640 |
| 2003-11-14 | 315 | 320 | 315 | 320 | 2,000 | 640 |
| 2003-11-13 | 315 | 320 | 315 | 320 | 8,000 | 640 |
| 2003-11-11 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 2003-11-07 | 320 | 321 | 320 | 321 | 4,000 | 642 |
| 2003-11-06 | 320 | 321 | 320 | 321 | 2,000 | 642 |
| 2003-11-05 | 320 | 325 | 315 | 325 | 5,000 | 650 |
| 2003-11-04 | 315 | 315 | 315 | 315 | 1,000 | 630 |
| 2003-10-31 | 315 | 315 | 315 | 315 | 1,000 | 630 |
| 2003-10-30 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 2003-10-29 | 315 | 315 | 315 | 315 | 1,000 | 630 |
| 2003-10-28 | 320 | 320 | 315 | 315 | 4,000 | 630 |
| 2003-10-27 | 325 | 325 | 325 | 325 | 3,000 | 650 |
| 2003-10-24 | 325 | 330 | 323 | 325 | 19,000 | 650 |
| 2003-10-23 | 330 | 330 | 320 | 320 | 9,000 | 640 |
| 2003-10-22 | 335 | 335 | 335 | 335 | 1,000 | 670 |
| 2003-10-21 | 335 | 335 | 330 | 330 | 5,000 | 660 |
| 2003-10-20 | 330 | 335 | 330 | 330 | 5,000 | 660 |
| 2003-10-17 | 325 | 325 | 325 | 325 | 1,000 | 650 |
| 2003-10-16 | 325 | 325 | 325 | 325 | 1,000 | 650 |
| 2003-10-15 | 330 | 335 | 325 | 330 | 32,000 | 660 |
| 2003-10-14 | 325 | 330 | 320 | 330 | 5,000 | 660 |
| 2003-10-10 | 320 | 330 | 320 | 330 | 2,000 | 660 |
| 2003-10-09 | 317 | 320 | 317 | 317 | 3,000 | 634 |
| 2003-10-07 | 321 | 321 | 320 | 320 | 5,000 | 640 |
| 2003-10-02 | 316 | 316 | 315 | 316 | 29,000 | 632 |
| 2003-10-01 | 316 | 320 | 315 | 315 | 3,000 | 630 |
| 2003-09-26 | 315 | 315 | 315 | 315 | 1,000 | 630 |
| 2003-09-25 | 300 | 320 | 300 | 320 | 19,000 | 640 |
| 2003-09-24 | 325 | 325 | 320 | 320 | 3,000 | 640 |
| 2003-09-22 | 310 | 320 | 310 | 320 | 3,000 | 640 |
| 2003-09-16 | 325 | 355 | 315 | 330 | 29,000 | 660 |
| 2003-09-12 | 310 | 314 | 300 | 314 | 13,000 | 628 |
| 2003-09-11 | 320 | 325 | 310 | 314 | 16,000 | 628 |
| 2003-09-10 | 311 | 325 | 311 | 325 | 4,000 | 650 |
| 2003-09-09 | 313 | 315 | 313 | 315 | 5,000 | 630 |
| 2003-09-04 | 321 | 321 | 321 | 321 | 1,000 | 642 |
| 2003-09-03 | 320 | 330 | 320 | 321 | 12,000 | 642 |
| 2003-09-02 | 321 | 323 | 321 | 321 | 7,000 | 642 |
| 2003-08-29 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 2003-08-27 | 320 | 325 | 320 | 325 | 18,000 | 650 |
| 2003-08-26 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 2003-08-25 | 331 | 350 | 330 | 334 | 13,000 | 668 |
| 2003-08-22 | 325 | 325 | 322 | 322 | 2,000 | 644 |
| 2003-08-21 | 320 | 322 | 320 | 322 | 2,000 | 644 |
| 2003-08-20 | 325 | 326 | 321 | 325 | 5,000 | 650 |
| 2003-08-18 | 335 | 335 | 335 | 335 | 1,000 | 670 |
| 2003-08-15 | 340 | 350 | 335 | 340 | 30,000 | 680 |
| 2003-08-14 | 335 | 340 | 335 | 340 | 3,000 | 680 |
| 2003-08-13 | 332 | 335 | 330 | 330 | 5,000 | 660 |
| 2003-08-12 | 325 | 331 | 325 | 331 | 4,000 | 662 |
| 2003-08-08 | 335 | 335 | 335 | 335 | 1,000 | 670 |
| 2003-08-04 | 350 | 351 | 350 | 351 | 2,000 | 702 |
| 2003-08-01 | 350 | 355 | 340 | 340 | 13,000 | 680 |
| 2003-07-31 | 330 | 330 | 330 | 330 | 2,000 | 660 |
| 2003-07-30 | 335 | 335 | 335 | 335 | 1,000 | 670 |
| 2003-07-28 | 340 | 340 | 330 | 330 | 6,000 | 660 |
| 2003-07-25 | 360 | 385 | 340 | 340 | 51,000 | 680 |
| 2003-07-24 | 310 | 320 | 310 | 315 | 8,000 | 630 |
| 2003-07-23 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 2003-07-22 | 320 | 325 | 320 | 325 | 2,000 | 650 |
| 2003-07-18 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 2003-07-17 | 310 | 310 | 305 | 310 | 6,000 | 620 |
| 2003-07-16 | 342 | 345 | 320 | 320 | 18,000 | 640 |
| 2003-07-15 | 300 | 375 | 300 | 350 | 84,000 | 700 |
| 2003-07-14 | 295 | 300 | 295 | 295 | 3,000 | 590 |
| 2003-07-11 | 289 | 289 | 289 | 289 | 1,000 | 578 |
| 2003-07-10 | 290 | 295 | 285 | 290 | 13,000 | 580 |
| 2003-07-03 | 285 | 287 | 285 | 285 | 6,000 | 570 |
| 2003-07-02 | 273 | 284 | 272 | 272 | 5,000 | 544 |
| 2003-07-01 | 272 | 272 | 272 | 272 | 5,000 | 544 |
| 2003-06-30 | 272 | 272 | 272 | 272 | 2,000 | 544 |
| 2003-06-27 | 280 | 280 | 280 | 280 | 2,000 | 560 |
| 2003-06-25 | 291 | 300 | 285 | 285 | 14,000 | 570 |
| 2003-06-24 | 277 | 285 | 277 | 285 | 6,000 | 570 |
| 2003-06-20 | 261 | 270 | 261 | 270 | 20,000 | 540 |
| 2003-06-17 | 280 | 280 | 280 | 280 | 5,000 | 560 |
| 2003-06-16 | 280 | 290 | 275 | 285 | 40,000 | 570 |
| 2003-06-12 | 270 | 270 | 270 | 270 | 31,000 | 540 |
| 2003-06-11 | 260 | 270 | 260 | 265 | 3,000 | 530 |
| 2003-06-10 | 260 | 260 | 260 | 260 | 2,000 | 520 |
| 2003-06-09 | 260 | 260 | 260 | 260 | 6,000 | 520 |
| 2003-06-06 | 241 | 250 | 241 | 250 | 43,000 | 500 |
| 2003-06-04 | 240 | 240 | 240 | 240 | 1,000 | 480 |
| 2003-06-03 | 240 | 240 | 240 | 240 | 1,000 | 480 |
| 2003-05-29 | 231 | 232 | 231 | 232 | 5,000 | 464 |
| 2003-05-28 | 231 | 231 | 231 | 231 | 2,000 | 462 |
| 2003-05-27 | 235 | 236 | 235 | 236 | 7,000 | 472 |
| 2003-05-23 | 240 | 250 | 240 | 244 | 19,000 | 488 |
| 2003-05-22 | 234 | 235 | 234 | 235 | 8,000 | 470 |
| 2003-05-21 | 230 | 232 | 230 | 232 | 2,000 | 464 |
| 2003-05-16 | 234 | 234 | 234 | 234 | 2,000 | 468 |
| 2003-05-15 | 236 | 250 | 230 | 248 | 46,000 | 496 |
| 2003-05-12 | 230 | 230 | 230 | 230 | 1,000 | 460 |
| 2003-05-09 | 235 | 238 | 235 | 235 | 7,000 | 470 |
| 2003-05-08 | 230 | 230 | 230 | 230 | 1,000 | 460 |
| 2003-05-07 | 225 | 225 | 225 | 225 | 1,000 | 450 |
| 2003-05-06 | 222 | 225 | 222 | 225 | 5,000 | 450 |
| 2003-05-02 | 235 | 250 | 225 | 225 | 16,000 | 450 |
| 2003-05-01 | 230 | 231 | 230 | 230 | 22,000 | 460 |
| 2003-04-30 | 237 | 237 | 235 | 235 | 4,000 | 470 |
| 2003-04-28 | 231 | 231 | 231 | 231 | 1,000 | 462 |
| 2003-04-25 | 250 | 250 | 240 | 240 | 22,000 | 480 |
| 2003-04-24 | 240 | 240 | 240 | 240 | 5,000 | 480 |
| 2003-04-22 | 225 | 225 | 225 | 225 | 1,000 | 450 |
| 2003-04-16 | 230 | 230 | 215 | 225 | 13,000 | 450 |
| 2003-04-15 | 240 | 260 | 235 | 235 | 54,000 | 470 |
| 2003-04-14 | 235 | 235 | 235 | 235 | 5,000 | 470 |
| 2003-04-10 | 225 | 225 | 225 | 225 | 1,000 | 450 |
| 2003-04-09 | 221 | 221 | 220 | 221 | 13,000 | 442 |
| 2003-04-04 | 220 | 220 | 220 | 220 | 2,000 | 440 |
| 2003-04-02 | 221 | 221 | 221 | 221 | 2,000 | 442 |
| 2003-04-01 | 221 | 221 | 215 | 221 | 9,000 | 442 |
| 2003-03-28 | 220 | 225 | 220 | 225 | 3,000 | 450 |
| 2003-03-27 | 225 | 225 | 220 | 220 | 5,000 | 440 |
| 2003-03-26 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 2003-03-25 | 245 | 245 | 230 | 240 | 45,000 | 480 |
| 2003-03-24 | 245 | 245 | 245 | 245 | 2,000 | 490 |
| 2003-03-20 | 233 | 233 | 233 | 233 | 3,000 | 466 |
| 2003-03-18 | 225 | 225 | 225 | 225 | 1,000 | 450 |
| 2003-03-17 | 240 | 257 | 225 | 225 | 40,000 | 450 |
| 2003-03-14 | 240 | 240 | 240 | 240 | 1,000 | 480 |
| 2003-03-13 | 230 | 235 | 230 | 235 | 8,000 | 470 |
| 2003-03-12 | 222 | 225 | 222 | 225 | 2,000 | 450 |
| 2003-03-11 | 225 | 225 | 225 | 225 | 4,000 | 450 |
| 2003-03-10 | 231 | 240 | 230 | 230 | 17,000 | 460 |
| 2003-03-07 | 240 | 240 | 240 | 240 | 4,000 | 480 |
| 2003-03-05 | 240 | 240 | 240 | 240 | 2,000 | 480 |
| 2003-03-04 | 250 | 250 | 250 | 250 | 2,000 | 500 |
| 2003-02-25 | 250 | 250 | 240 | 245 | 23,000 | 490 |
| 2003-02-24 | 235 | 235 | 225 | 230 | 10,000 | 460 |
| 2003-02-21 | 250 | 250 | 235 | 240 | 20,000 | 480 |
| 2003-02-17 | 248 | 270 | 247 | 247 | 45,000 | 494 |
| 2003-02-14 | 250 | 250 | 250 | 250 | 13,000 | 500 |
| 2003-02-12 | 250 | 250 | 245 | 245 | 4,000 | 490 |
| 2003-02-10 | 245 | 250 | 245 | 245 | 5,000 | 490 |
| 2003-02-04 | 250 | 250 | 240 | 240 | 2,000 | 480 |
| 2003-02-03 | 240 | 250 | 240 | 250 | 3,000 | 500 |
| 2003-01-28 | 255 | 260 | 255 | 255 | 6,000 | 510 |
| 2003-01-24 | 255 | 273 | 250 | 260 | 29,000 | 520 |
| 2003-01-23 | 245 | 245 | 245 | 245 | 3,000 | 490 |
| 2003-01-21 | 255 | 265 | 250 | 250 | 5,000 | 500 |
| 2003-01-20 | 270 | 270 | 265 | 265 | 3,000 | 530 |
| 2003-01-17 | 280 | 280 | 275 | 275 | 3,000 | 550 |
| 2003-01-16 | 280 | 280 | 280 | 280 | 5,000 | 560 |
| 2003-01-15 | 265 | 285 | 265 | 280 | 38,000 | 560 |
| 2003-01-14 | 239 | 260 | 239 | 255 | 14,000 | 510 |
| 2003-01-08 | 235 | 235 | 235 | 235 | 2,000 | 470 |
| 2003-01-07 | 240 | 240 | 240 | 240 | 1,000 | 480 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1992-03-26]1株→1.5株