1981 (株)協和日成 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 | 304 | 304 | 304 | 304 | 4,000 | 304 |
| 2003-12-25 | 305 | 305 | 305 | 305 | 27,000 | 305 |
| 2003-12-24 | 305 | 305 | 305 | 305 | 21,000 | 305 |
| 2003-12-11 | 310 | 310 | 310 | 310 | 14,000 | 310 |
| 2003-12-10 | 295 | 310 | 295 | 310 | 11,000 | 310 |
| 2003-11-28 | 309 | 309 | 309 | 309 | 6,000 | 309 |
| 2003-11-06 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2003-10-31 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 2003-10-29 | 290 | 291 | 290 | 291 | 2,000 | 291 |
| 2003-10-28 | 289 | 289 | 289 | 289 | 5,000 | 289 |
| 2003-10-27 | 289 | 289 | 289 | 289 | 5,000 | 289 |
| 2003-10-23 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2003-10-21 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2003-10-20 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2003-10-15 | 288 | 290 | 285 | 290 | 8,000 | 290 |
| 2003-09-30 | 287 | 287 | 286 | 286 | 10,000 | 286 |
| 2003-09-26 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2003-09-22 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2003-09-17 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2003-08-29 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2003-08-19 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2003-08-04 | 327 | 327 | 327 | 327 | 2,000 | 327 |
| 2003-08-01 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2003-07-31 | 327 | 327 | 327 | 327 | 4,000 | 327 |
| 2003-07-30 | 327 | 327 | 327 | 327 | 3,000 | 327 |
| 2003-07-29 | 327 | 327 | 327 | 327 | 2,000 | 327 |
| 2003-07-28 | 332 | 332 | 332 | 332 | 7,000 | 332 |
| 2003-07-22 | 280 | 285 | 280 | 285 | 15,000 | 285 |
| 2003-07-08 | 290 | 290 | 290 | 290 | 14,000 | 290 |
| 2003-07-07 | 280 | 290 | 280 | 290 | 3,000 | 290 |
| 2003-07-03 | 290 | 290 | 250 | 250 | 5,000 | 250 |
| 2003-07-02 | 290 | 290 | 290 | 290 | 5,000 | 290 |
| 2003-06-30 | 232 | 240 | 232 | 240 | 3,000 | 240 |
| 2003-06-19 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2003-06-06 | 301 | 301 | 301 | 301 | 3,000 | 301 |
| 2003-06-05 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2003-06-02 | 290 | 290 | 290 | 290 | 5,000 | 290 |
| 2003-05-30 | 290 | 290 | 290 | 290 | 16,000 | 290 |
| 2003-05-29 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2003-05-23 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2003-05-22 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 2003-05-14 | 260 | 260 | 260 | 260 | 5,000 | 260 |
| 2003-04-30 | 299 | 299 | 299 | 299 | 6,000 | 299 |
| 2003-04-21 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2003-04-14 | 251 | 251 | 250 | 250 | 3,000 | 250 |
| 2003-04-02 | 291 | 291 | 291 | 291 | 6,000 | 291 |
| 2003-03-31 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2003-03-27 | 240 | 250 | 240 | 250 | 4,000 | 250 |
| 2003-03-04 | 261 | 261 | 261 | 261 | 8,000 | 261 |
| 2003-03-03 | 261 | 261 | 261 | 261 | 2,000 | 261 |
| 2003-02-05 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-02-04 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2003-01-31 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2003-01-28 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2003-01-27 | 258 | 258 | 250 | 250 | 10,000 | 250 |
| 2003-01-24 | 258 | 258 | 258 | 258 | 2,000 | 258 |
| 2003-01-17 | 240 | 240 | 240 | 240 | 1,000 | 240 |
分割・併合履歴 ： なし
