3726 (株)フォーシーズHD 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 | 209,000 | 249,000 | 205,000 | 249,000 | 682 | 2,490 |
| 2003-12-29 | 220,000 | 220,000 | 201,000 | 209,000 | 308 | 2,090 |
| 2003-12-26 | 221,000 | 243,000 | 215,000 | 218,000 | 1,453 | 2,180 |
| 2003-12-22 | 143,000 | 150,000 | 140,000 | 150,000 | 573 | 1,500 |
| 2003-12-19 | 152,000 | 161,000 | 129,000 | 130,000 | 1,545 | 1,300 |
| 2003-12-18 | 172,000 | 185,000 | 151,000 | 155,000 | 891 | 1,550 |
| 2003-12-17 | 190,000 | 199,000 | 173,000 | 178,000 | 568 | 1,780 |
| 2003-12-16 | 175,000 | 205,000 | 165,000 | 184,000 | 1,086 | 1,840 |
| 2003-12-15 | 209,000 | 210,000 | 174,000 | 178,000 | 1,354 | 1,780 |
| 2003-12-12 | 236,000 | 239,000 | 204,000 | 209,000 | 609 | 2,090 |
| 2003-12-11 | 245,000 | 284,000 | 232,000 | 232,000 | 1,279 | 2,320 |
| 2003-12-10 | 221,000 | 253,000 | 202,000 | 253,000 | 1,403 | 2,530 |
| 2003-12-09 | 252,000 | 272,000 | 212,000 | 213,000 | 1,365 | 2,130 |
| 2003-12-08 | 280,000 | 295,000 | 252,000 | 252,000 | 1,000 | 2,520 |
| 2003-12-05 | 382,000 | 382,000 | 290,000 | 292,000 | 1,790 | 2,920 |
分割・併合履歴 ： [2013-03-27]1株→10株 [2004-01-27]1株→10株