2776 新都ホールディングス(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 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 268,000 | 284,000 | 268,000 | 284,000 | 202 | 2,840 |
| 2003-12-29 | 250,000 | 264,000 | 250,000 | 264,000 | 139 | 2,640 |
| 2003-12-26 | 243,000 | 245,000 | 242,000 | 244,000 | 24 | 2,440 |
| 2003-12-25 | 241,000 | 242,000 | 239,000 | 241,000 | 58 | 2,410 |
| 2003-12-24 | 243,000 | 244,000 | 240,000 | 242,000 | 73 | 2,420 |
| 2003-12-22 | 243,000 | 248,000 | 242,000 | 242,000 | 59 | 2,420 |
| 2003-12-19 | 241,000 | 246,000 | 239,000 | 241,000 | 64 | 2,410 |
| 2003-12-18 | 242,000 | 243,000 | 240,000 | 241,000 | 28 | 2,410 |
| 2003-12-17 | 240,000 | 242,000 | 238,000 | 242,000 | 91 | 2,420 |
| 2003-12-16 | 237,000 | 240,000 | 235,000 | 240,000 | 23 | 2,400 |
| 2003-12-15 | 236,000 | 245,000 | 232,000 | 245,000 | 77 | 2,450 |
| 2003-12-12 | 230,000 | 233,000 | 229,000 | 232,000 | 60 | 2,320 |
| 2003-12-11 | 223,000 | 227,000 | 220,000 | 222,000 | 46 | 2,220 |
| 2003-12-10 | 227,000 | 231,000 | 220,000 | 221,000 | 53 | 2,210 |
| 2003-12-09 | 233,000 | 233,000 | 225,000 | 225,000 | 24 | 2,250 |
| 2003-12-08 | 238,000 | 238,000 | 232,000 | 233,000 | 53 | 2,330 |
| 2003-12-05 | 237,000 | 239,000 | 236,000 | 239,000 | 11 | 2,390 |
| 2003-12-04 | 240,000 | 243,000 | 237,000 | 238,000 | 35 | 2,380 |
| 2003-12-03 | 246,000 | 246,000 | 238,000 | 240,000 | 38 | 2,400 |
| 2003-12-02 | 241,000 | 250,000 | 240,000 | 241,000 | 73 | 2,410 |
| 2003-12-01 | 241,000 | 246,000 | 240,000 | 240,000 | 76 | 2,400 |
| 2003-11-28 | 239,000 | 240,000 | 237,000 | 240,000 | 44 | 2,400 |
| 2003-11-27 | 240,000 | 240,000 | 235,000 | 235,000 | 78 | 2,350 |
| 2003-11-26 | 254,000 | 254,000 | 238,000 | 240,000 | 145 | 2,400 |
| 2003-11-25 | 257,000 | 258,000 | 254,000 | 256,000 | 8 | 2,560 |
| 2003-11-21 | 265,000 | 267,000 | 257,000 | 257,000 | 34 | 2,570 |
| 2003-11-20 | 265,000 | 270,000 | 265,000 | 267,000 | 21 | 2,670 |
| 2003-11-19 | 260,000 | 262,000 | 257,000 | 262,000 | 49 | 2,620 |
| 2003-11-18 | 258,000 | 260,000 | 251,000 | 258,000 | 52 | 2,580 |
| 2003-11-17 | 271,000 | 271,000 | 260,000 | 260,000 | 52 | 2,600 |
| 2003-11-14 | 281,000 | 281,000 | 278,000 | 278,000 | 9 | 2,780 |
| 2003-11-13 | 284,000 | 290,000 | 279,000 | 279,000 | 35 | 2,790 |
| 2003-11-12 | 275,000 | 282,000 | 265,000 | 282,000 | 104 | 2,820 |
| 2003-11-11 | 290,000 | 290,000 | 275,000 | 275,000 | 121 | 2,750 |
| 2003-11-10 | 300,000 | 300,000 | 295,000 | 295,000 | 34 | 2,950 |
| 2003-11-07 | 303,000 | 306,000 | 300,000 | 300,000 | 31 | 3,000 |
| 2003-11-06 | 309,000 | 310,000 | 300,000 | 303,000 | 90 | 3,030 |
| 2003-11-05 | 337,000 | 337,000 | 315,000 | 319,000 | 174 | 3,190 |
| 2003-11-04 | 310,000 | 340,000 | 309,000 | 340,000 | 665 | 3,400 |
| 2003-10-31 | 302,000 | 309,000 | 296,000 | 309,000 | 99 | 3,090 |
| 2003-10-30 | 303,000 | 303,000 | 300,000 | 302,000 | 38 | 3,020 |
| 2003-10-29 | 305,000 | 307,000 | 299,000 | 303,000 | 86 | 3,030 |
| 2003-10-28 | 300,000 | 305,000 | 296,000 | 300,000 | 118 | 3,000 |
| 2003-10-27 | 292,000 | 300,000 | 292,000 | 295,000 | 42 | 2,950 |
| 2003-10-24 | 294,000 | 300,000 | 292,000 | 292,000 | 51 | 2,920 |
| 2003-10-23 | 307,000 | 307,000 | 290,000 | 294,000 | 221 | 2,940 |
| 2003-10-22 | 310,000 | 319,000 | 304,000 | 309,000 | 231 | 3,090 |
| 2003-10-21 | 325,000 | 325,000 | 300,000 | 305,000 | 290 | 3,050 |
| 2003-10-20 | 313,000 | 329,000 | 313,000 | 327,000 | 518 | 3,270 |
| 2003-10-17 | 310,000 | 310,000 | 300,000 | 305,000 | 357 | 3,050 |
| 2003-10-16 | 324,000 | 327,000 | 305,000 | 311,000 | 568 | 3,110 |
| 2003-10-15 | 290,000 | 319,000 | 286,000 | 319,000 | 1,121 | 3,190 |
| 2003-10-14 | 270,000 | 279,000 | 270,000 | 279,000 | 636 | 2,790 |
| 2003-10-10 | 249,000 | 259,000 | 244,000 | 259,000 | 885 | 2,590 |
| 2003-10-09 | 221,000 | 239,000 | 221,000 | 239,000 | 293 | 2,390 |
| 2003-10-08 | 224,000 | 228,000 | 219,000 | 219,000 | 432 | 2,190 |
| 2003-10-07 | 233,000 | 233,000 | 223,000 | 225,000 | 390 | 2,250 |
| 2003-10-06 | 243,000 | 243,000 | 230,000 | 231,000 | 290 | 2,310 |
| 2003-10-03 | 229,000 | 249,000 | 228,000 | 243,000 | 166 | 2,430 |
| 2003-10-02 | 235,000 | 237,000 | 226,000 | 230,000 | 270 | 2,300 |
| 2003-10-01 | 240,000 | 240,000 | 230,000 | 235,000 | 251 | 2,350 |
| 2003-09-30 | 255,000 | 255,000 | 244,000 | 245,000 | 195 | 2,450 |
| 2003-09-29 | 260,000 | 260,000 | 254,000 | 255,000 | 214 | 2,550 |
| 2003-09-26 | 258,000 | 260,000 | 255,000 | 260,000 | 61 | 2,600 |
| 2003-09-25 | 265,000 | 266,000 | 255,000 | 256,000 | 89 | 2,560 |
| 2003-09-24 | 268,000 | 270,000 | 264,000 | 265,000 | 205 | 2,650 |
| 2003-09-22 | 284,000 | 285,000 | 261,000 | 264,000 | 428 | 2,640 |
| 2003-09-19 | 305,000 | 310,000 | 305,000 | 305,000 | 110 | 3,050 |
| 2003-09-18 | 310,000 | 311,000 | 303,000 | 309,000 | 138 | 3,090 |
| 2003-09-17 | 318,000 | 318,000 | 313,000 | 314,000 | 102 | 3,140 |
| 2003-09-16 | 321,000 | 323,000 | 319,000 | 321,000 | 104 | 3,210 |
| 2003-09-12 | 317,000 | 323,000 | 317,000 | 320,000 | 80 | 3,200 |
| 2003-09-11 | 323,000 | 323,000 | 317,000 | 317,000 | 135 | 3,170 |
| 2003-09-10 | 325,000 | 327,000 | 322,000 | 323,000 | 74 | 3,230 |
| 2003-09-09 | 329,000 | 329,000 | 325,000 | 326,000 | 111 | 3,260 |
| 2003-09-08 | 330,000 | 342,000 | 330,000 | 330,000 | 132 | 3,300 |
| 2003-09-05 | 328,000 | 334,000 | 326,000 | 330,000 | 78 | 3,300 |
| 2003-09-04 | 339,000 | 339,000 | 326,000 | 330,000 | 154 | 3,300 |
| 2003-09-03 | 323,000 | 349,000 | 321,000 | 346,000 | 226 | 3,460 |
| 2003-09-02 | 333,000 | 333,000 | 322,000 | 323,000 | 124 | 3,230 |
| 2003-09-01 | 329,000 | 335,000 | 325,000 | 330,000 | 143 | 3,300 |
| 2003-08-29 | 331,000 | 335,000 | 329,000 | 330,000 | 70 | 3,300 |
| 2003-08-28 | 335,000 | 337,000 | 331,000 | 331,000 | 79 | 3,310 |
| 2003-08-27 | 340,000 | 340,000 | 333,000 | 340,000 | 33 | 3,400 |
| 2003-08-26 | 350,000 | 350,000 | 335,000 | 340,000 | 73 | 3,400 |
| 2003-08-25 | 355,000 | 357,000 | 348,000 | 348,000 | 214 | 3,480 |
| 2003-08-22 | 336,000 | 355,000 | 336,000 | 353,000 | 273 | 3,530 |
| 2003-08-21 | 322,000 | 337,000 | 320,000 | 333,000 | 85 | 3,330 |
| 2003-08-20 | 327,000 | 329,000 | 321,000 | 321,000 | 98 | 3,210 |
| 2003-08-19 | 331,000 | 331,000 | 323,000 | 328,000 | 68 | 3,280 |
| 2003-08-18 | 340,000 | 340,000 | 325,000 | 331,000 | 115 | 3,310 |
| 2003-08-15 | 339,000 | 341,000 | 335,000 | 341,000 | 67 | 3,410 |
| 2003-08-14 | 349,000 | 349,000 | 335,000 | 340,000 | 65 | 3,400 |
| 2003-08-13 | 350,000 | 352,000 | 342,000 | 350,000 | 100 | 3,500 |
| 2003-08-12 | 344,000 | 355,000 | 339,000 | 355,000 | 110 | 3,550 |
| 2003-08-11 | 342,000 | 342,000 | 335,000 | 340,000 | 128 | 3,400 |
| 2003-08-08 | 350,000 | 350,000 | 343,000 | 345,000 | 103 | 3,450 |
| 2003-08-07 | 351,000 | 351,000 | 335,000 | 349,000 | 138 | 3,490 |
| 2003-08-06 | 357,000 | 357,000 | 348,000 | 353,000 | 98 | 3,530 |
| 2003-08-05 | 370,000 | 370,000 | 358,000 | 361,000 | 111 | 3,610 |
| 2003-08-04 | 372,000 | 373,000 | 365,000 | 373,000 | 278 | 3,730 |
| 2003-08-01 | 365,000 | 375,000 | 360,000 | 362,000 | 293 | 3,620 |
| 2003-07-31 | 352,000 | 360,000 | 342,000 | 360,000 | 338 | 3,600 |
| 2003-07-30 | 363,000 | 363,000 | 350,000 | 353,000 | 272 | 3,530 |
| 2003-07-29 | 376,000 | 376,000 | 365,000 | 369,000 | 397 | 3,690 |
| 2003-07-28 | 386,000 | 390,000 | 369,000 | 378,000 | 505 | 3,780 |
| 2003-07-25 | 389,000 | 406,000 | 377,000 | 377,000 | 629 | 3,770 |
| 2003-07-24 | 376,000 | 415,000 | 365,000 | 390,000 | 4,450 | 3,900 |
| 2003-07-23 | 320,000 | 377,000 | 315,000 | 377,000 | 3,324 | 3,770 |
| 2003-07-22 | 350,000 | 352,000 | 315,000 | 327,000 | 727 | 3,270 |
| 2003-07-18 | 339,000 | 364,000 | 327,000 | 347,000 | 3,418 | 3,470 |
| 2003-07-17 | 354,000 | 354,000 | 354,000 | 354,000 | 1,070 | 3,540 |
分割・併合履歴 ： [2013-07-29]1株→100株
