5386 (株)鶴弥 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 |
|---|---|---|---|---|---|---|
| 2003-12-26 | 470 | 485 | 470 | 485 | 5,500 | 485 |
| 2003-12-25 | 500 | 500 | 499 | 500 | 3,500 | 500 |
| 2003-12-24 | 480 | 499 | 480 | 499 | 15,500 | 499 |
| 2003-12-22 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 2003-12-19 | 465 | 466 | 465 | 466 | 1,500 | 466 |
| 2003-12-18 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2003-12-16 | 480 | 495 | 480 | 495 | 2,500 | 495 |
| 2003-12-12 | 481 | 495 | 480 | 480 | 3,000 | 480 |
| 2003-12-10 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2003-12-09 | 450 | 453 | 450 | 453 | 2,000 | 453 |
| 2003-12-08 | 450 | 450 | 450 | 450 | 500 | 450 |
| 2003-12-05 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2003-12-04 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2003-11-21 | 461 | 461 | 461 | 461 | 500 | 461 |
| 2003-11-17 | 480 | 480 | 480 | 480 | 500 | 480 |
| 2003-11-13 | 480 | 480 | 480 | 480 | 500 | 480 |
| 2003-11-06 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2003-11-05 | 461 | 480 | 461 | 480 | 4,000 | 480 |
| 2003-11-04 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2003-10-30 | 450 | 480 | 450 | 480 | 4,500 | 480 |
| 2003-10-29 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2003-10-22 | 480 | 480 | 480 | 480 | 500 | 480 |
| 2003-10-16 | 500 | 500 | 500 | 500 | 1,500 | 500 |
| 2003-10-15 | 485 | 485 | 485 | 485 | 500 | 485 |
| 2003-10-10 | 485 | 485 | 485 | 485 | 6,000 | 485 |
| 2003-10-08 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 2003-10-03 | 485 | 485 | 485 | 485 | 500 | 485 |
| 2003-10-01 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 2003-09-18 | 480 | 480 | 480 | 480 | 2,500 | 480 |
| 2003-09-17 | 500 | 500 | 490 | 490 | 4,000 | 490 |
| 2003-09-12 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2003-09-11 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2003-09-10 | 485 | 490 | 485 | 490 | 3,000 | 490 |
| 2003-09-09 | 483 | 483 | 483 | 483 | 500 | 483 |
| 2003-09-08 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 2003-09-03 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2003-09-02 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2003-09-01 | 472 | 475 | 472 | 475 | 3,000 | 475 |
| 2003-08-25 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2003-08-21 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2003-08-20 | 465 | 465 | 465 | 465 | 500 | 465 |
| 2003-08-19 | 479 | 479 | 465 | 465 | 3,000 | 465 |
| 2003-08-15 | 465 | 465 | 465 | 465 | 500 | 465 |
| 2003-08-14 | 471 | 471 | 465 | 465 | 3,000 | 465 |
| 2003-08-11 | 475 | 475 | 470 | 471 | 2,000 | 471 |
| 2003-08-08 | 474 | 475 | 474 | 475 | 2,000 | 475 |
| 2003-08-07 | 455 | 465 | 455 | 465 | 2,000 | 465 |
| 2003-08-06 | 456 | 456 | 456 | 456 | 500 | 456 |
| 2003-08-04 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2003-07-31 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2003-07-28 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2003-07-24 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2003-07-23 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2003-07-22 | 466 | 466 | 466 | 466 | 1,500 | 466 |
| 2003-07-08 | 450 | 450 | 445 | 445 | 2,500 | 445 |
| 2003-07-07 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2003-06-26 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2003-06-23 | 450 | 450 | 435 | 435 | 2,000 | 435 |
| 2003-06-19 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2003-06-18 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2003-06-13 | 450 | 450 | 450 | 450 | 1,500 | 450 |
| 2003-06-12 | 426 | 440 | 426 | 440 | 1,500 | 440 |
| 2003-06-09 | 440 | 440 | 440 | 440 | 500 | 440 |
| 2003-06-03 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2003-05-27 | 430 | 431 | 430 | 431 | 1,000 | 431 |
| 2003-05-23 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 2003-05-19 | 425 | 425 | 420 | 420 | 2,000 | 420 |
| 2003-05-14 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2003-05-09 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2003-04-30 | 430 | 430 | 430 | 430 | 500 | 430 |
| 2003-04-28 | 430 | 430 | 430 | 430 | 1,500 | 430 |
| 2003-04-25 | 440 | 440 | 440 | 440 | 500 | 440 |
| 2003-04-23 | 435 | 435 | 425 | 425 | 1,500 | 425 |
| 2003-04-21 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2003-04-17 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2003-04-16 | 430 | 430 | 430 | 430 | 500 | 430 |
| 2003-04-15 | 430 | 430 | 430 | 430 | 500 | 430 |
| 2003-04-11 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2003-03-31 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2003-03-28 | 415 | 415 | 390 | 390 | 1,500 | 390 |
| 2003-03-18 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 2003-03-13 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 2003-03-10 | 406 | 406 | 406 | 406 | 500 | 406 |
| 2003-03-06 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2003-03-03 | 425 | 425 | 425 | 425 | 500 | 425 |
| 2003-02-26 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2003-02-25 | 430 | 430 | 430 | 430 | 500 | 430 |
| 2003-02-24 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2003-02-20 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2003-02-19 | 434 | 434 | 434 | 434 | 500 | 434 |
| 2003-02-18 | 437 | 437 | 430 | 430 | 3,000 | 430 |
| 2003-02-12 | 382 | 382 | 380 | 380 | 3,000 | 380 |
| 2003-02-10 | 380 | 380 | 380 | 380 | 1,000 | 380 |
分割・併合履歴 ： [1995-03-28]1株→1.1株
