7255 (株)桜井製作所 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 | 820 | 820 | 820 | 820 | 2,900 | 820 |
| 2003-12-26 | 802 | 802 | 802 | 802 | 1,000 | 802 |
| 2003-12-22 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2003-12-16 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 2003-12-01 | 810 | 810 | 810 | 810 | 1,400 | 810 |
| 2003-11-28 | 810 | 810 | 810 | 810 | 2,200 | 810 |
| 2003-11-20 | 795 | 800 | 795 | 800 | 2,000 | 800 |
| 2003-11-18 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2003-11-14 | 799 | 800 | 767 | 767 | 1,200 | 767 |
| 2003-11-10 | 706 | 706 | 706 | 706 | 100 | 706 |
| 2003-10-29 | 780 | 780 | 780 | 780 | 2,700 | 780 |
| 2003-10-17 | 750 | 750 | 750 | 750 | 500 | 750 |
| 2003-10-15 | 770 | 770 | 770 | 770 | 1,100 | 770 |
| 2003-10-02 | 780 | 780 | 780 | 780 | 100 | 780 |
| 2003-10-01 | 775 | 775 | 775 | 775 | 2,100 | 775 |
| 2003-09-16 | 750 | 750 | 750 | 750 | 500 | 750 |
| 2003-09-11 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 2003-09-10 | 815 | 815 | 815 | 815 | 500 | 815 |
| 2003-09-09 | 725 | 725 | 725 | 725 | 1,300 | 725 |
| 2003-09-02 | 720 | 720 | 720 | 720 | 1,100 | 720 |
| 2003-08-27 | 725 | 725 | 725 | 725 | 1,600 | 725 |
| 2003-08-26 | 712 | 712 | 712 | 712 | 1,000 | 712 |
| 2003-08-20 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2003-08-19 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2003-08-01 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2003-07-30 | 720 | 720 | 720 | 720 | 1,600 | 720 |
| 2003-07-29 | 708 | 708 | 708 | 708 | 1,000 | 708 |
| 2003-07-16 | 675 | 675 | 675 | 675 | 100 | 675 |
| 2003-07-14 | 720 | 720 | 710 | 710 | 2,500 | 710 |
| 2003-07-03 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 2003-07-01 | 710 | 710 | 710 | 710 | 1,300 | 710 |
| 2003-06-27 | 695 | 695 | 695 | 695 | 1,200 | 695 |
| 2003-06-26 | 695 | 695 | 695 | 695 | 5,200 | 695 |
| 2003-06-25 | 695 | 695 | 695 | 695 | 100 | 695 |
| 2003-06-23 | 664 | 664 | 664 | 664 | 500 | 664 |
| 2003-06-19 | 695 | 695 | 695 | 695 | 200 | 695 |
| 2003-06-18 | 675 | 675 | 675 | 675 | 3,000 | 675 |
| 2003-05-26 | 755 | 755 | 755 | 755 | 2,500 | 755 |
| 2003-05-22 | 791 | 791 | 711 | 711 | 1,300 | 711 |
| 2003-05-20 | 691 | 691 | 691 | 691 | 2,000 | 691 |
| 2003-04-30 | 690 | 720 | 690 | 690 | 3,600 | 690 |
| 2003-04-28 | 680 | 680 | 680 | 680 | 2,300 | 680 |
| 2003-04-24 | 630 | 630 | 630 | 630 | 3,200 | 630 |
| 2003-03-13 | 640 | 640 | 640 | 640 | 1,300 | 640 |
| 2003-03-04 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2003-02-27 | 575 | 575 | 575 | 575 | 100 | 575 |
| 2003-02-26 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 2003-02-25 | 565 | 565 | 565 | 565 | 200 | 565 |
| 2003-02-21 | 500 | 500 | 500 | 500 | 500 | 500 |
| 2003-02-12 | 565 | 565 | 565 | 565 | 1,500 | 565 |
| 2003-02-07 | 565 | 565 | 565 | 565 | 100 | 565 |
| 2003-01-28 | 470 | 470 | 470 | 470 | 400 | 470 |
| 2003-01-27 | 470 | 470 | 470 | 470 | 3,900 | 470 |
| 2003-01-24 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2003-01-17 | 539 | 539 | 539 | 539 | 1,600 | 539 |
| 2003-01-08 | 450 | 450 | 450 | 450 | 200 | 450 |
| 2003-01-07 | 449 | 450 | 449 | 450 | 8,200 | 450 |
分割・併合履歴 ： なし
