7894 丸東産業(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 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 2003-12-25 | 81 | 81 | 81 | 81 | 2,000 | 810 |
| 2003-12-22 | 81 | 81 | 81 | 81 | 2,000 | 810 |
| 2003-12-19 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2003-11-25 | 80 | 80 | 80 | 80 | 3,000 | 800 |
| 2003-10-27 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2003-10-23 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2003-10-21 | 81 | 81 | 81 | 81 | 5,000 | 810 |
| 2003-10-09 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2003-10-07 | 63 | 63 | 63 | 63 | 6,000 | 630 |
| 2003-10-03 | 61 | 61 | 61 | 61 | 1,000 | 610 |
| 2003-09-25 | 78 | 78 | 78 | 78 | 1,000 | 780 |
| 2003-09-17 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2003-09-16 | 79 | 80 | 79 | 80 | 4,000 | 800 |
| 2003-09-10 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2003-08-25 | 80 | 80 | 80 | 80 | 3,000 | 800 |
| 2003-08-22 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2003-08-21 | 80 | 80 | 80 | 80 | 9,000 | 800 |
| 2003-08-04 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2003-07-25 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2003-07-23 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2003-07-14 | 80 | 80 | 80 | 80 | 4,000 | 800 |
| 2003-07-04 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2003-06-25 | 80 | 80 | 80 | 80 | 4,000 | 800 |
| 2003-06-03 | 80 | 80 | 80 | 80 | 4,000 | 800 |
| 2003-06-02 | 85 | 85 | 85 | 85 | 4,000 | 850 |
| 2003-05-28 | 88 | 88 | 88 | 88 | 3,000 | 880 |
| 2003-05-27 | 85 | 88 | 85 | 88 | 2,000 | 880 |
| 2003-05-23 | 72 | 79 | 72 | 79 | 3,000 | 790 |
| 2003-05-22 | 70 | 71 | 70 | 71 | 2,000 | 710 |
| 2003-05-21 | 68 | 70 | 68 | 70 | 2,000 | 700 |
| 2003-05-20 | 68 | 70 | 68 | 70 | 6,000 | 700 |
| 2003-05-19 | 67 | 67 | 67 | 67 | 1,000 | 670 |
| 2003-05-16 | 66 | 66 | 66 | 66 | 1,000 | 660 |
| 2003-05-15 | 66 | 66 | 66 | 66 | 2,000 | 660 |
| 2003-05-14 | 65 | 65 | 65 | 65 | 3,000 | 650 |
| 2003-05-09 | 65 | 65 | 65 | 65 | 3,000 | 650 |
| 2003-05-06 | 65 | 65 | 65 | 65 | 3,000 | 650 |
| 2003-05-02 | 65 | 65 | 65 | 65 | 5,000 | 650 |
| 2003-05-01 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2003-04-30 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2003-04-28 | 65 | 65 | 65 | 65 | 2,000 | 650 |
| 2003-04-25 | 65 | 65 | 65 | 65 | 5,000 | 650 |
| 2003-04-22 | 65 | 65 | 65 | 65 | 3,000 | 650 |
| 2003-04-21 | 65 | 65 | 65 | 65 | 18,000 | 650 |
| 2003-04-18 | 65 | 65 | 65 | 65 | 2,000 | 650 |
| 2003-04-17 | 65 | 65 | 65 | 65 | 8,000 | 650 |
| 2003-04-15 | 65 | 65 | 65 | 65 | 2,000 | 650 |
| 2003-04-14 | 60 | 60 | 59 | 59 | 11,000 | 590 |
| 2003-04-11 | 60 | 60 | 60 | 60 | 5,000 | 600 |
| 2003-04-09 | 95 | 95 | 95 | 95 | 5,000 | 950 |
| 2003-04-07 | 118 | 120 | 118 | 118 | 10,000 | 1,180 |
| 2003-04-04 | 98 | 118 | 98 | 118 | 14,000 | 1,180 |
| 2003-04-03 | 80 | 90 | 80 | 88 | 16,000 | 880 |
| 2003-04-01 | 65 | 70 | 65 | 70 | 16,000 | 700 |
| 2003-03-31 | 59 | 60 | 59 | 60 | 2,000 | 600 |
| 2003-03-26 | 53 | 58 | 53 | 58 | 11,000 | 580 |
| 2003-03-25 | 54 | 54 | 53 | 53 | 5,000 | 530 |
| 2003-03-24 | 53 | 53 | 53 | 53 | 3,000 | 530 |
| 2003-03-20 | 52 | 52 | 52 | 52 | 1,000 | 520 |
| 2003-03-19 | 52 | 52 | 52 | 52 | 2,000 | 520 |
| 2003-03-18 | 51 | 52 | 51 | 52 | 4,000 | 520 |
| 2003-03-17 | 51 | 51 | 51 | 51 | 4,000 | 510 |
| 2003-03-14 | 50 | 51 | 50 | 51 | 13,000 | 510 |
| 2003-03-13 | 49 | 50 | 49 | 50 | 10,000 | 500 |
| 2003-03-12 | 49 | 49 | 49 | 49 | 2,000 | 490 |
| 2003-03-11 | 49 | 49 | 49 | 49 | 7,000 | 490 |
| 2003-03-10 | 49 | 49 | 49 | 49 | 2,000 | 490 |
| 2003-02-28 | 49 | 49 | 49 | 49 | 5,000 | 490 |
| 2003-02-27 | 49 | 49 | 49 | 49 | 1,000 | 490 |
| 2003-02-26 | 40 | 40 | 40 | 40 | 4,000 | 400 |
| 2003-02-25 | 49 | 49 | 48 | 48 | 11,000 | 480 |
| 2003-02-21 | 49 | 49 | 49 | 49 | 1,000 | 490 |
| 2003-01-27 | 54 | 54 | 54 | 54 | 6,000 | 540 |
| 2003-01-23 | 45 | 54 | 45 | 54 | 2,000 | 540 |
| 2003-01-22 | 45 | 45 | 45 | 45 | 8,000 | 450 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1995-02-23]1株→1.05株
