2058 (株)ヒガシマル 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 |
|---|---|---|---|---|---|---|
| 2003-12-25 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2003-12-16 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2003-12-15 | 670 | 670 | 670 | 670 | 4,000 | 670 |
| 2003-12-12 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2003-12-10 | 673 | 673 | 673 | 673 | 1,000 | 673 |
| 2003-11-26 | 674 | 674 | 674 | 674 | 1,000 | 674 |
| 2003-11-25 | 674 | 674 | 674 | 674 | 1,000 | 674 |
| 2003-11-20 | 670 | 675 | 670 | 675 | 2,000 | 675 |
| 2003-11-18 | 669 | 669 | 669 | 669 | 1,000 | 669 |
| 2003-11-17 | 669 | 669 | 669 | 669 | 3,000 | 669 |
| 2003-11-05 | 671 | 676 | 671 | 676 | 5,000 | 676 |
| 2003-10-16 | 675 | 675 | 675 | 675 | 3,000 | 675 |
| 2003-10-15 | 675 | 675 | 675 | 675 | 3,000 | 675 |
| 2003-10-14 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2003-10-08 | 673 | 673 | 673 | 673 | 1,000 | 673 |
| 2003-10-07 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2003-10-06 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2003-10-03 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2003-09-29 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2003-09-25 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2003-09-24 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2003-09-12 | 680 | 680 | 675 | 675 | 5,000 | 675 |
| 2003-09-10 | 684 | 684 | 684 | 684 | 1,000 | 684 |
| 2003-08-27 | 675 | 700 | 675 | 695 | 6,000 | 695 |
| 2003-08-25 | 660 | 679 | 660 | 679 | 4,000 | 679 |
| 2003-08-20 | 658 | 658 | 658 | 658 | 1,000 | 658 |
| 2003-08-19 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 2003-08-18 | 664 | 665 | 664 | 665 | 2,000 | 665 |
| 2003-08-15 | 654 | 654 | 654 | 654 | 3,000 | 654 |
| 2003-08-14 | 654 | 654 | 654 | 654 | 1,000 | 654 |
| 2003-08-11 | 648 | 648 | 648 | 648 | 1,000 | 648 |
| 2003-08-07 | 648 | 648 | 648 | 648 | 1,000 | 648 |
| 2003-07-25 | 660 | 660 | 650 | 650 | 4,000 | 650 |
| 2003-07-24 | 650 | 665 | 650 | 655 | 9,000 | 655 |
| 2003-07-22 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2003-07-15 | 980 | 980 | 980 | 980 | 4,000 | 980 |
| 2003-07-14 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2003-07-10 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 2003-07-09 | 827 | 827 | 827 | 827 | 1,000 | 827 |
| 2003-07-04 | 727 | 727 | 727 | 727 | 1,000 | 727 |
| 2003-07-02 | 806 | 806 | 806 | 806 | 1,000 | 806 |
| 2003-07-01 | 807 | 807 | 807 | 807 | 1,000 | 807 |
| 2003-06-30 | 807 | 807 | 807 | 807 | 1,000 | 807 |
| 2003-06-26 | 807 | 807 | 807 | 807 | 1,000 | 807 |
| 2003-06-16 | 807 | 807 | 807 | 807 | 4,000 | 807 |
| 2003-06-11 | 707 | 707 | 707 | 707 | 1,000 | 707 |
| 2003-05-15 | 769 | 829 | 769 | 829 | 4,000 | 829 |
| 2003-04-25 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2003-04-15 | 775 | 775 | 775 | 775 | 4,000 | 775 |
| 2003-04-11 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2003-03-19 | 675 | 675 | 675 | 675 | 2,000 | 675 |
| 2003-03-14 | 695 | 695 | 695 | 695 | 5,000 | 695 |
| 2003-03-13 | 678 | 678 | 675 | 675 | 2,000 | 675 |
| 2003-03-04 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 2003-02-28 | 627 | 627 | 627 | 627 | 1,000 | 627 |
| 2003-02-25 | 617 | 617 | 617 | 617 | 1,000 | 617 |
| 2003-02-18 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2003-02-14 | 710 | 710 | 710 | 710 | 6,000 | 710 |
| 2003-02-13 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2003-01-24 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2003-01-15 | 740 | 740 | 740 | 740 | 4,000 | 740 |
| 2003-01-14 | 680 | 680 | 680 | 680 | 1,000 | 680 |
分割・併合履歴 ： なし
