2742 (株)ハローズ 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 | 616 | 616 | 616 | 616 | 100 | 308 |
| 2003-12-29 | 610 | 614 | 610 | 614 | 2,000 | 307 |
| 2003-12-25 | 613 | 613 | 600 | 600 | 16,700 | 300 |
| 2003-12-24 | 602 | 614 | 602 | 614 | 2,300 | 307 |
| 2003-12-22 | 599 | 600 | 579 | 600 | 8,600 | 300 |
| 2003-12-19 | 600 | 600 | 600 | 600 | 3,100 | 300 |
| 2003-12-18 | 615 | 615 | 615 | 615 | 400 | 307.50 |
| 2003-12-17 | 619 | 619 | 610 | 610 | 2,100 | 305 |
| 2003-12-16 | 610 | 610 | 610 | 610 | 300 | 305 |
| 2003-12-15 | 620 | 620 | 590 | 590 | 1,100 | 295 |
| 2003-12-12 | 627 | 627 | 600 | 600 | 11,400 | 300 |
| 2003-12-11 | 619 | 628 | 613 | 628 | 3,200 | 314 |
| 2003-12-10 | 611 | 611 | 605 | 609 | 4,200 | 304.50 |
| 2003-12-09 | 610 | 610 | 610 | 610 | 2,500 | 305 |
| 2003-12-08 | 610 | 610 | 610 | 610 | 1,600 | 305 |
| 2003-12-02 | 606 | 611 | 606 | 611 | 200 | 305.50 |
| 2003-12-01 | 601 | 601 | 601 | 601 | 300 | 300.50 |
| 2003-11-28 | 619 | 621 | 619 | 620 | 500 | 310 |
| 2003-11-26 | 609 | 609 | 609 | 609 | 1,700 | 304.50 |
| 2003-11-21 | 642 | 650 | 642 | 650 | 1,100 | 325 |
| 2003-11-20 | 640 | 640 | 610 | 639 | 2,100 | 319.50 |
| 2003-11-19 | 639 | 639 | 639 | 639 | 100 | 319.50 |
| 2003-11-18 | 600 | 605 | 580 | 600 | 5,800 | 300 |
| 2003-11-17 | 660 | 660 | 660 | 660 | 100 | 330 |
| 2003-11-14 | 660 | 660 | 660 | 660 | 100 | 330 |
| 2003-11-13 | 665 | 665 | 665 | 665 | 200 | 332.50 |
| 2003-11-12 | 690 | 690 | 680 | 680 | 700 | 340 |
| 2003-11-11 | 681 | 690 | 680 | 685 | 11,200 | 342.50 |
| 2003-11-10 | 680 | 680 | 680 | 680 | 5,000 | 340 |
| 2003-11-07 | 680 | 699 | 680 | 680 | 9,800 | 340 |
| 2003-11-06 | 660 | 700 | 660 | 680 | 14,400 | 340 |
| 2003-11-05 | 660 | 670 | 660 | 660 | 6,300 | 330 |
| 2003-11-04 | 660 | 660 | 655 | 655 | 3,100 | 327.50 |
| 2003-10-31 | 640 | 654 | 640 | 650 | 4,100 | 325 |
| 2003-10-29 | 655 | 655 | 650 | 650 | 600 | 325 |
| 2003-10-28 | 641 | 672 | 641 | 660 | 7,600 | 330 |
| 2003-10-27 | 625 | 640 | 619 | 640 | 2,200 | 320 |
| 2003-10-24 | 620 | 620 | 619 | 619 | 1,600 | 309.50 |
| 2003-10-23 | 634 | 640 | 620 | 620 | 2,900 | 310 |
| 2003-10-22 | 640 | 641 | 640 | 641 | 5,500 | 320.50 |
| 2003-10-21 | 635 | 650 | 633 | 641 | 8,900 | 320.50 |
| 2003-10-20 | 639 | 639 | 635 | 635 | 1,200 | 317.50 |
| 2003-10-17 | 621 | 630 | 621 | 621 | 1,700 | 310.50 |
| 2003-10-16 | 600 | 620 | 600 | 617 | 8,200 | 308.50 |
| 2003-10-15 | 596 | 597 | 595 | 597 | 4,100 | 298.50 |
| 2003-10-14 | 590 | 590 | 576 | 580 | 7,600 | 290 |
| 2003-10-10 | 580 | 600 | 580 | 590 | 28,800 | 295 |
| 2003-10-09 | 581 | 581 | 580 | 580 | 3,600 | 290 |
| 2003-10-08 | 582 | 582 | 566 | 580 | 3,000 | 290 |
| 2003-10-07 | 580 | 580 | 580 | 580 | 100 | 290 |
| 2003-10-06 | 580 | 580 | 565 | 566 | 3,800 | 283 |
| 2003-10-03 | 561 | 565 | 561 | 562 | 4,200 | 281 |
| 2003-10-02 | 580 | 580 | 560 | 560 | 9,800 | 280 |
| 2003-09-30 | 593 | 593 | 580 | 580 | 2,500 | 290 |
| 2003-09-29 | 593 | 600 | 590 | 590 | 3,100 | 295 |
| 2003-09-26 | 590 | 590 | 590 | 590 | 1,200 | 295 |
| 2003-09-25 | 567 | 567 | 567 | 567 | 200 | 283.50 |
| 2003-09-24 | 585 | 585 | 550 | 550 | 8,400 | 275 |
| 2003-09-22 | 584 | 590 | 584 | 588 | 1,600 | 294 |
| 2003-09-19 | 590 | 590 | 580 | 580 | 2,500 | 290 |
| 2003-09-18 | 590 | 591 | 580 | 580 | 4,000 | 290 |
| 2003-09-17 | 600 | 600 | 600 | 600 | 200 | 300 |
| 2003-09-16 | 600 | 600 | 600 | 600 | 100 | 300 |
| 2003-09-12 | 602 | 602 | 600 | 600 | 2,900 | 300 |
| 2003-09-11 | 592 | 592 | 592 | 592 | 1,200 | 296 |
| 2003-09-10 | 590 | 592 | 586 | 592 | 3,100 | 296 |
| 2003-09-09 | 595 | 595 | 592 | 592 | 300 | 296 |
| 2003-09-08 | 595 | 600 | 595 | 600 | 1,300 | 300 |
| 2003-09-05 | 590 | 590 | 586 | 586 | 1,100 | 293 |
| 2003-09-04 | 590 | 590 | 588 | 588 | 1,100 | 294 |
| 2003-09-03 | 588 | 590 | 588 | 590 | 2,800 | 295 |
| 2003-09-02 | 590 | 591 | 585 | 585 | 2,700 | 292.50 |
| 2003-09-01 | 590 | 600 | 590 | 600 | 1,000 | 300 |
| 2003-08-29 | 594 | 596 | 590 | 590 | 3,500 | 295 |
| 2003-08-28 | 594 | 594 | 590 | 590 | 2,400 | 295 |
| 2003-08-27 | 600 | 600 | 590 | 595 | 4,200 | 297.50 |
| 2003-08-26 | 599 | 600 | 599 | 599 | 6,600 | 299.50 |
| 2003-08-25 | 600 | 600 | 590 | 590 | 7,200 | 295 |
| 2003-08-22 | 604 | 604 | 600 | 601 | 1,400 | 300.50 |
| 2003-08-21 | 605 | 605 | 601 | 601 | 2,900 | 300.50 |
| 2003-08-20 | 610 | 610 | 610 | 610 | 1,300 | 305 |
| 2003-08-19 | 624 | 624 | 624 | 624 | 200 | 312 |
| 2003-08-18 | 630 | 630 | 610 | 624 | 1,400 | 312 |
| 2003-08-15 | 630 | 640 | 630 | 630 | 2,000 | 315 |
| 2003-08-14 | 640 | 640 | 640 | 640 | 100 | 320 |
| 2003-08-12 | 650 | 650 | 610 | 610 | 8,700 | 305 |
| 2003-08-11 | 612 | 630 | 612 | 630 | 1,100 | 315 |
| 2003-08-08 | 625 | 625 | 610 | 610 | 3,000 | 305 |
| 2003-08-06 | 652 | 652 | 628 | 628 | 1,500 | 314 |
| 2003-08-05 | 652 | 652 | 652 | 652 | 9,900 | 326 |
| 2003-08-04 | 622 | 622 | 621 | 622 | 1,400 | 311 |
| 2003-07-31 | 620 | 620 | 610 | 610 | 1,200 | 305 |
| 2003-07-29 | 630 | 630 | 617 | 617 | 1,700 | 308.50 |
| 2003-07-28 | 620 | 620 | 620 | 620 | 700 | 310 |
| 2003-07-25 | 615 | 617 | 615 | 617 | 1,500 | 308.50 |
| 2003-07-23 | 635 | 635 | 634 | 634 | 1,100 | 317 |
| 2003-07-22 | 634 | 635 | 634 | 635 | 300 | 317.50 |
| 2003-07-18 | 635 | 635 | 635 | 635 | 400 | 317.50 |
| 2003-07-16 | 611 | 611 | 610 | 610 | 2,000 | 305 |
| 2003-07-15 | 615 | 618 | 615 | 615 | 3,500 | 307.50 |
| 2003-07-14 | 630 | 630 | 615 | 615 | 7,500 | 307.50 |
| 2003-07-11 | 620 | 629 | 620 | 629 | 600 | 314.50 |
| 2003-07-10 | 611 | 611 | 610 | 610 | 1,000 | 305 |
| 2003-07-09 | 610 | 610 | 610 | 610 | 100 | 305 |
| 2003-07-08 | 630 | 630 | 600 | 600 | 16,000 | 300 |
| 2003-07-04 | 635 | 635 | 621 | 622 | 2,100 | 311 |
| 2003-07-03 | 649 | 649 | 635 | 635 | 5,600 | 317.50 |
| 2003-07-02 | 630 | 635 | 620 | 635 | 5,800 | 317.50 |
| 2003-07-01 | 630 | 630 | 630 | 630 | 1,500 | 315 |
| 2003-06-30 | 620 | 635 | 620 | 630 | 4,500 | 315 |
| 2003-06-27 | 630 | 635 | 620 | 620 | 8,600 | 310 |
| 2003-06-26 | 624 | 630 | 600 | 624 | 4,600 | 312 |
| 2003-06-25 | 613 | 613 | 612 | 612 | 1,000 | 306 |
| 2003-06-24 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2003-06-23 | 620 | 620 | 620 | 620 | 100 | 310 |
| 2003-06-20 | 611 | 611 | 600 | 600 | 2,000 | 300 |
| 2003-06-19 | 603 | 603 | 603 | 603 | 1,400 | 301.50 |
| 2003-06-18 | 635 | 635 | 600 | 600 | 3,200 | 300 |
| 2003-06-17 | 600 | 600 | 595 | 595 | 1,400 | 297.50 |
| 2003-06-16 | 600 | 600 | 600 | 600 | 1,300 | 300 |
| 2003-06-13 | 630 | 630 | 625 | 625 | 1,800 | 312.50 |
| 2003-06-12 | 633 | 633 | 620 | 629 | 16,200 | 314.50 |
| 2003-06-11 | 605 | 628 | 600 | 603 | 15,700 | 301.50 |
| 2003-06-10 | 582 | 600 | 582 | 600 | 12,600 | 300 |
| 2003-06-09 | 585 | 585 | 580 | 580 | 1,300 | 290 |
| 2003-06-06 | 580 | 580 | 580 | 580 | 1,000 | 290 |
| 2003-06-05 | 585 | 585 | 578 | 578 | 1,100 | 289 |
| 2003-06-03 | 587 | 587 | 587 | 587 | 4,000 | 293.50 |
| 2003-06-02 | 587 | 587 | 587 | 587 | 200 | 293.50 |
| 2003-05-27 | 595 | 595 | 595 | 595 | 600 | 297.50 |
| 2003-05-26 | 590 | 595 | 590 | 595 | 1,400 | 297.50 |
| 2003-05-23 | 600 | 600 | 595 | 595 | 3,300 | 297.50 |
| 2003-05-22 | 620 | 620 | 620 | 620 | 100 | 310 |
| 2003-05-20 | 625 | 625 | 625 | 625 | 300 | 312.50 |
| 2003-05-15 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2003-05-14 | 600 | 600 | 599 | 600 | 3,000 | 300 |
| 2003-05-13 | 590 | 600 | 590 | 600 | 1,500 | 300 |
| 2003-05-12 | 586 | 586 | 576 | 576 | 2,000 | 288 |
| 2003-05-09 | 602 | 602 | 576 | 576 | 4,100 | 288 |
| 2003-05-07 | 570 | 576 | 570 | 576 | 3,000 | 288 |
| 2003-05-06 | 585 | 585 | 585 | 585 | 1,000 | 292.50 |
| 2003-04-30 | 570 | 570 | 570 | 570 | 1,000 | 285 |
| 2003-04-25 | 600 | 600 | 570 | 570 | 2,100 | 285 |
| 2003-04-18 | 634 | 634 | 634 | 634 | 400 | 317 |
| 2003-04-16 | 620 | 620 | 620 | 620 | 2,000 | 310 |
| 2003-04-14 | 650 | 655 | 610 | 610 | 5,400 | 305 |
| 2003-04-11 | 620 | 620 | 620 | 620 | 500 | 310 |
| 2003-04-09 | 585 | 585 | 585 | 585 | 100 | 292.50 |
| 2003-04-08 | 576 | 576 | 576 | 576 | 200 | 288 |
| 2003-04-07 | 575 | 575 | 575 | 575 | 1,200 | 287.50 |
| 2003-04-04 | 555 | 555 | 555 | 555 | 200 | 277.50 |
| 2003-04-03 | 560 | 560 | 550 | 555 | 3,000 | 277.50 |
| 2003-04-02 | 573 | 573 | 573 | 573 | 500 | 286.50 |
| 2003-04-01 | 576 | 577 | 576 | 577 | 300 | 288.50 |
| 2003-03-28 | 580 | 580 | 580 | 580 | 500 | 290 |
| 2003-03-27 | 580 | 580 | 580 | 580 | 600 | 290 |
| 2003-03-26 | 580 | 580 | 580 | 580 | 400 | 290 |
| 2003-03-25 | 600 | 600 | 600 | 600 | 400 | 300 |
| 2003-03-24 | 619 | 620 | 609 | 609 | 1,000 | 304.50 |
| 2003-03-18 | 650 | 650 | 649 | 649 | 400 | 324.50 |
| 2003-03-14 | 650 | 650 | 650 | 650 | 7,700 | 325 |
| 2003-03-13 | 650 | 650 | 630 | 650 | 15,600 | 325 |
| 2003-03-12 | 648 | 650 | 648 | 650 | 9,400 | 325 |
| 2003-03-11 | 580 | 580 | 580 | 580 | 4,100 | 290 |
| 2003-03-10 | 530 | 550 | 530 | 550 | 2,400 | 275 |
| 2003-03-07 | 521 | 536 | 521 | 530 | 6,100 | 265 |
| 2003-03-06 | 510 | 521 | 510 | 521 | 1,100 | 260.50 |
| 2003-03-05 | 510 | 510 | 510 | 510 | 200 | 255 |
| 2003-03-04 | 510 | 510 | 510 | 510 | 1,100 | 255 |
| 2003-03-03 | 500 | 500 | 500 | 500 | 4,100 | 250 |
| 2003-02-28 | 550 | 550 | 530 | 530 | 1,300 | 265 |
| 2003-02-27 | 550 | 550 | 550 | 550 | 3,000 | 275 |
| 2003-02-24 | 590 | 590 | 580 | 580 | 1,800 | 290 |
| 2003-02-21 | 594 | 594 | 592 | 593 | 4,300 | 296.50 |
| 2003-02-20 | 595 | 595 | 594 | 594 | 1,200 | 297 |
| 2003-02-19 | 595 | 597 | 595 | 597 | 1,100 | 298.50 |
| 2003-02-18 | 606 | 606 | 597 | 597 | 1,400 | 298.50 |
| 2003-02-17 | 597 | 597 | 597 | 597 | 1,400 | 298.50 |
| 2003-02-14 | 597 | 598 | 597 | 598 | 3,000 | 299 |
| 2003-02-13 | 619 | 619 | 600 | 600 | 800 | 300 |
| 2003-02-12 | 620 | 620 | 600 | 600 | 14,900 | 300 |
| 2003-02-10 | 604 | 604 | 600 | 600 | 7,400 | 300 |
| 2003-02-07 | 600 | 600 | 600 | 600 | 700 | 300 |
| 2003-02-06 | 600 | 600 | 580 | 600 | 1,400 | 300 |
| 2003-02-05 | 600 | 601 | 600 | 600 | 4,200 | 300 |
| 2003-02-03 | 602 | 602 | 600 | 600 | 2,000 | 300 |
| 2003-01-31 | 600 | 600 | 600 | 600 | 2,000 | 300 |
| 2003-01-29 | 601 | 601 | 600 | 600 | 1,500 | 300 |
| 2003-01-28 | 600 | 600 | 600 | 600 | 1,100 | 300 |
| 2003-01-27 | 600 | 600 | 600 | 600 | 1,300 | 300 |
| 2003-01-24 | 600 | 600 | 600 | 600 | 100 | 300 |
| 2003-01-23 | 590 | 590 | 590 | 590 | 3,000 | 295 |
| 2003-01-22 | 600 | 600 | 590 | 590 | 1,900 | 295 |
| 2003-01-20 | 600 | 600 | 600 | 600 | 500 | 300 |
| 2003-01-17 | 600 | 601 | 600 | 600 | 3,000 | 300 |
| 2003-01-15 | 700 | 700 | 600 | 601 | 19,500 | 300.50 |
| 2003-01-14 | 603 | 603 | 602 | 602 | 2,000 | 301 |
| 2003-01-10 | 601 | 601 | 601 | 601 | 2,000 | 300.50 |
| 2003-01-09 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2003-01-08 | 610 | 610 | 600 | 600 | 4,000 | 300 |
分割・併合履歴 ： [2006-02-23]1株→2株
