4848 (株)フルキャストホールディングス 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 | 343,000 | 343,000 | 327,000 | 332,000 | 28 | 1,660 |
| 2003-12-29 | 320,000 | 338,000 | 320,000 | 332,000 | 126 | 1,660 |
| 2003-12-26 | 315,000 | 320,000 | 308,000 | 319,000 | 132 | 1,595 |
| 2003-12-25 | 331,000 | 333,000 | 322,000 | 323,000 | 97 | 1,615 |
| 2003-12-24 | 335,000 | 340,000 | 326,000 | 326,000 | 76 | 1,630 |
| 2003-12-22 | 344,000 | 345,000 | 334,000 | 340,000 | 77 | 1,700 |
| 2003-12-19 | 360,000 | 360,000 | 352,000 | 354,000 | 214 | 1,770 |
| 2003-12-18 | 359,000 | 359,000 | 350,000 | 350,000 | 80 | 1,750 |
| 2003-12-17 | 365,000 | 365,000 | 349,000 | 358,000 | 116 | 1,790 |
| 2003-12-16 | 350,000 | 360,000 | 350,000 | 360,000 | 189 | 1,800 |
| 2003-12-15 | 360,000 | 368,000 | 358,000 | 360,000 | 646 | 1,800 |
| 2003-12-12 | 340,000 | 352,000 | 340,000 | 345,000 | 179 | 1,725 |
| 2003-12-11 | 349,000 | 353,000 | 338,000 | 340,000 | 439 | 1,700 |
| 2003-12-10 | 340,000 | 350,000 | 320,000 | 350,000 | 700 | 1,750 |
| 2003-12-09 | 340,000 | 345,000 | 325,000 | 340,000 | 394 | 1,700 |
| 2003-12-08 | 350,000 | 350,000 | 339,000 | 341,000 | 99 | 1,705 |
| 2003-12-05 | 354,000 | 355,000 | 348,000 | 349,000 | 332 | 1,745 |
| 2003-12-04 | 335,000 | 355,000 | 335,000 | 349,000 | 596 | 1,745 |
| 2003-12-03 | 340,000 | 341,000 | 335,000 | 340,000 | 419 | 1,700 |
| 2003-12-02 | 360,000 | 365,000 | 340,000 | 350,000 | 593 | 1,750 |
| 2003-12-01 | 338,000 | 362,000 | 338,000 | 360,000 | 290 | 1,800 |
| 2003-11-28 | 375,000 | 381,000 | 340,000 | 360,000 | 379 | 1,800 |
| 2003-11-27 | 370,000 | 390,000 | 359,000 | 375,000 | 1,135 | 1,875 |
| 2003-11-26 | 325,000 | 375,000 | 325,000 | 375,000 | 2,176 | 1,875 |
| 2003-11-25 | 325,000 | 328,000 | 308,000 | 325,000 | 1,537 | 1,625 |
| 2003-11-21 | 308,000 | 343,000 | 303,000 | 330,000 | 1,160 | 1,650 |
| 2003-11-20 | 286,000 | 303,000 | 286,000 | 303,000 | 1,059 | 1,515 |
| 2003-11-19 | 265,000 | 280,000 | 262,000 | 278,000 | 349 | 1,390 |
| 2003-11-18 | 245,000 | 267,000 | 245,000 | 267,000 | 460 | 1,335 |
| 2003-11-17 | 270,000 | 270,000 | 258,000 | 265,000 | 331 | 1,325 |
| 2003-11-14 | 308,000 | 308,000 | 272,000 | 278,000 | 240 | 1,390 |
| 2003-11-13 | 300,000 | 305,000 | 296,000 | 303,000 | 338 | 1,515 |
| 2003-11-12 | 295,000 | 301,000 | 292,000 | 292,000 | 191 | 1,460 |
| 2003-11-11 | 318,000 | 318,000 | 290,000 | 303,000 | 317 | 1,515 |
| 2003-11-10 | 331,000 | 331,000 | 322,000 | 324,000 | 187 | 1,620 |
| 2003-11-07 | 331,000 | 333,000 | 330,000 | 330,000 | 24 | 1,650 |
| 2003-11-06 | 328,000 | 343,000 | 327,000 | 327,000 | 182 | 1,635 |
| 2003-11-05 | 330,000 | 339,000 | 327,000 | 332,000 | 109 | 1,660 |
| 2003-11-04 | 350,000 | 351,000 | 332,000 | 343,000 | 247 | 1,715 |
| 2003-10-31 | 350,000 | 354,000 | 337,000 | 347,000 | 119 | 1,735 |
| 2003-10-30 | 358,000 | 358,000 | 349,000 | 354,000 | 106 | 1,770 |
| 2003-10-29 | 357,000 | 358,000 | 350,000 | 355,000 | 178 | 1,775 |
| 2003-10-28 | 360,000 | 367,000 | 356,000 | 365,000 | 247 | 1,825 |
| 2003-10-27 | 331,000 | 353,000 | 327,000 | 350,000 | 197 | 1,750 |
| 2003-10-24 | 331,000 | 331,000 | 320,000 | 321,000 | 400 | 1,605 |
| 2003-10-23 | 313,000 | 313,000 | 293,000 | 293,000 | 618 | 1,465 |
| 2003-10-22 | 366,000 | 370,000 | 340,000 | 343,000 | 256 | 1,715 |
| 2003-10-21 | 370,000 | 375,000 | 361,000 | 370,000 | 377 | 1,850 |
| 2003-10-20 | 385,000 | 392,000 | 375,000 | 377,000 | 282 | 1,885 |
| 2003-10-17 | 405,000 | 405,000 | 390,000 | 395,000 | 495 | 1,975 |
| 2003-10-16 | 405,000 | 408,000 | 396,000 | 408,000 | 382 | 2,040 |
| 2003-10-15 | 433,000 | 433,000 | 406,000 | 414,000 | 455 | 2,070 |
| 2003-10-14 | 410,000 | 438,000 | 405,000 | 424,000 | 1,248 | 2,120 |
| 2003-10-10 | 386,000 | 400,000 | 380,000 | 395,000 | 396 | 1,975 |
| 2003-10-09 | 399,000 | 400,000 | 385,000 | 391,000 | 282 | 1,955 |
| 2003-10-08 | 415,000 | 420,000 | 383,000 | 403,000 | 676 | 2,015 |
| 2003-10-07 | 395,000 | 445,000 | 395,000 | 425,000 | 1,110 | 2,125 |
| 2003-10-06 | 370,000 | 395,000 | 368,000 | 395,000 | 1,139 | 1,975 |
| 2003-10-03 | 354,000 | 359,000 | 335,000 | 345,000 | 1,642 | 1,725 |
| 2003-10-02 | 343,000 | 351,000 | 309,000 | 309,000 | 744 | 1,545 |
| 2003-10-01 | 315,000 | 338,000 | 310,000 | 338,000 | 1,534 | 1,690 |
| 2003-09-30 | 267,000 | 306,000 | 265,000 | 298,000 | 680 | 1,490 |
| 2003-09-29 | 275,000 | 275,000 | 263,000 | 267,000 | 286 | 1,335 |
| 2003-09-26 | 242,000 | 267,000 | 242,000 | 267,000 | 290 | 1,335 |
| 2003-09-25 | 266,000 | 266,000 | 233,000 | 237,000 | 344 | 1,185 |
| 2003-09-24 | 808,998 | 808,998 | 793,002 | 799,998 | 357 | 1,333.33 |
| 2003-09-22 | 808,002 | 808,998 | 801,000 | 805,002 | 192 | 1,341.67 |
| 2003-09-19 | 835,002 | 840,000 | 802,002 | 805,998 | 201 | 1,343.33 |
| 2003-09-18 | 829,998 | 844,998 | 817,998 | 829,998 | 124 | 1,383.33 |
| 2003-09-17 | 820,998 | 835,002 | 820,002 | 829,998 | 80 | 1,383.33 |
| 2003-09-16 | 822,000 | 822,000 | 810,000 | 814,998 | 69 | 1,358.33 |
| 2003-09-12 | 810,000 | 823,002 | 810,000 | 811,998 | 69 | 1,353.33 |
| 2003-09-11 | 829,998 | 829,998 | 805,002 | 805,002 | 81 | 1,341.67 |
| 2003-09-10 | 844,998 | 850,002 | 825,000 | 835,002 | 142 | 1,391.67 |
| 2003-09-09 | 841,002 | 867,000 | 837,000 | 865,002 | 449 | 1,441.67 |
| 2003-09-08 | 858,000 | 858,000 | 801,000 | 801,000 | 93 | 1,335 |
| 2003-09-05 | 850,002 | 865,998 | 831,000 | 840,000 | 176 | 1,400 |
| 2003-09-04 | 910,002 | 910,002 | 865,002 | 865,998 | 128 | 1,443.33 |
| 2003-09-03 | 819,000 | 919,002 | 799,998 | 900,000 | 310 | 1,500 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2004-03-26]1株→2株 [2003-09-25]1株→3株
