7917 ZACROS(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	940	948	935	940	18,300	940
2003-12-29	909	940	909	931	17,300	931
2003-12-26	915	940	906	907	5,900	907
2003-12-25	940	940	925	925	16,000	925
2003-12-24	890	935	890	935	11,300	935
2003-12-22	900	900	871	890	5,700	890
2003-12-19	920	920	861	870	6,700	870
2003-12-18	900	900	870	880	7,400	880
2003-12-17	845	870	841	870	3,300	870
2003-12-16	835	835	835	835	4,100	835
2003-12-15	821	825	810	813	5,400	813
2003-12-12	835	835	825	831	2,400	831
2003-12-11	870	870	840	845	3,900	845
2003-12-10	890	890	870	880	9,900	880
2003-12-09	882	890	882	890	6,900	890
2003-12-08	913	913	880	880	9,900	880
2003-12-05	913	913	913	913	1,000	913
2003-12-04	910	915	910	915	2,100	915
2003-12-03	955	955	955	955	200	955
2003-12-02	985	985	985	985	700	985
2003-11-28	989	989	989	989	3,500	989
2003-11-27	989	989	989	989	200	989
2003-11-26	989	989	989	989	300	989
2003-11-25	995	995	995	995	500	995
2003-11-21	1,005	1,005	1,000	1,000	12,800	1,000
2003-11-20	1,005	1,005	1,005	1,005	2,900	1,005
2003-11-19	1,010	1,010	1,005	1,005	12,900	1,005
2003-11-18	1,000	1,030	1,000	1,010	9,400	1,010
2003-11-17	970	970	970	970	9,600	970
2003-11-14	970	970	970	970	500	970
2003-11-13	940	940	940	940	3,000	940
2003-11-12	940	940	940	940	1,500	940
2003-11-11	950	950	940	940	3,600	940
2003-11-10	950	950	950	950	3,000	950
2003-11-07	940	945	940	945	9,900	945
2003-11-06	929	950	923	940	30,800	940
2003-11-05	970	979	970	979	4,600	979
2003-11-04	980	985	970	970	16,500	970
2003-10-31	950	980	950	965	4,600	965
2003-10-30	910	930	900	930	7,800	930
2003-10-29	900	900	900	900	5,600	900
2003-10-28	888	900	888	900	2,100	900
2003-10-27	900	900	880	880	9,400	880
2003-10-24	900	900	880	900	6,000	900
2003-10-23	900	900	880	880	5,400	880
2003-10-22	900	900	890	900	8,100	900
2003-10-21	900	900	900	900	4,000	900
2003-10-20	900	910	900	910	8,100	910
2003-10-17	880	880	880	880	2,000	880
2003-10-16	900	900	870	880	4,700	880
2003-10-15	890	890	890	890	1,000	890
2003-10-14	850	850	850	850	1,000	850
2003-10-09	900	900	900	900	200	900
2003-10-08	900	900	860	860	300	860
2003-10-07	860	860	860	860	2,000	860
2003-10-06	860	860	860	860	1,000	860
2003-10-03	900	900	900	900	500	900
2003-10-01	900	900	845	845	3,700	845
2003-09-30	890	890	890	890	2,000	890
2003-09-29	875	890	875	890	1,700	890
2003-09-26	870	870	870	870	700	870
2003-09-25	860	890	860	885	5,500	885
2003-09-24	854	900	854	885	20,000	885
2003-09-22	849	849	846	847	3,900	847
2003-09-19	845	846	845	846	1,300	846
2003-09-16	871	875	845	850	3,400	850
2003-09-12	880	880	860	870	3,800	870
2003-09-11	810	842	810	842	2,500	842
2003-09-10	840	885	840	880	4,200	880
2003-09-09	830	838	812	838	9,200	838
2003-09-08	884	884	884	884	200	884
2003-09-05	870	880	870	880	2,200	880
2003-09-04	861	871	860	871	1,300	871
2003-09-03	890	900	880	890	7,500	890
2003-09-02	880	880	851	880	8,900	880
2003-09-01	831	890	831	871	22,200	871
2003-08-29	800	841	800	830	8,100	830
2003-08-28	801	801	800	800	2,800	800
2003-08-25	755	755	751	751	200	751
2003-08-21	841	841	841	841	3,100	841
2003-08-20	745	841	745	841	6,100	841
2003-08-18	730	730	730	730	1,000	730
2003-08-12	722	722	721	721	1,100	721
2003-08-11	730	730	730	730	700	730
2003-08-06	721	721	721	721	1,600	721
2003-08-04	730	730	730	730	300	730
2003-07-30	780	780	780	780	6,500	780
2003-07-29	760	780	760	780	6,700	780
2003-07-28	725	760	725	760	5,500	760
2003-07-23	723	723	723	723	2,300	723
2003-07-18	721	721	721	721	2,000	721
2003-07-17	748	748	748	748	100	748
2003-07-15	749	750	749	749	2,300	749
2003-07-14	749	749	749	749	6,100	749
2003-07-10	750	750	749	749	300	749
2003-07-09	750	750	750	750	900	750
2003-07-08	750	750	750	750	4,800	750
2003-07-03	725	725	721	721	13,600	721
2003-07-02	735	735	720	721	6,000	721
2003-07-01	750	750	749	750	4,000	750
2003-06-30	760	760	749	750	3,400	750
2003-06-27	727	727	720	720	4,000	720
2003-06-26	727	727	727	727	1,300	727
2003-06-25	727	727	727	727	100	727
2003-06-24	726	727	726	727	300	727
2003-06-23	721	721	721	721	200	721
2003-06-20	720	720	720	720	900	720
2003-06-19	720	720	720	720	1,000	720
2003-06-17	712	715	712	715	1,500	715
2003-06-13	716	716	716	716	2,000	716
2003-06-12	720	720	716	716	500	716
2003-06-11	715	720	715	716	2,200	716
2003-06-10	715	715	715	715	3,000	715
2003-06-09	715	720	715	715	4,500	715
2003-06-06	728	728	701	720	6,700	720
2003-06-05	701	748	701	728	5,300	728
2003-06-04	678	728	675	728	7,300	728
2003-06-03	660	670	660	669	3,100	669
2003-06-02	642	660	642	650	800	650
2003-05-30	645	645	640	640	900	640
2003-05-29	634	634	634	634	300	634
2003-05-28	630	635	630	634	1,600	634
2003-05-27	629	630	625	625	12,300	625
2003-05-26	629	629	629	629	400	629
2003-05-23	620	630	620	620	5,100	620
2003-05-22	620	620	620	620	2,600	620
2003-05-21	612	612	612	612	2,000	612
2003-05-20	603	630	603	610	11,200	610
2003-05-19	603	603	603	603	1,000	603
2003-05-16	600	600	600	600	17,700	600
2003-05-13	590	590	570	570	1,000	570
2003-05-12	605	605	590	590	1,500	590
2003-05-09	600	600	600	600	1,200	600
2003-05-07	600	600	590	590	3,400	590
2003-05-06	600	600	585	585	200	585
2003-05-02	585	585	585	585	300	585
2003-05-01	575	575	550	575	6,200	575
2003-04-30	570	570	570	570	2,000	570
2003-04-28	570	570	570	570	1,000	570
2003-04-25	563	563	563	563	500	563
2003-04-24	562	563	562	563	6,500	563
2003-04-23	575	575	550	565	4,700	565
2003-04-22	590	590	585	585	3,200	585
2003-04-21	581	600	580	600	5,500	600
2003-04-18	573	580	573	580	1,500	580
2003-04-17	573	573	573	573	1,700	573
2003-04-15	573	573	573	573	100	573
2003-04-14	573	573	573	573	1,800	573
2003-04-11	575	575	575	575	1,200	575
2003-04-10	572	572	571	571	2,100	571
2003-04-09	575	580	575	580	900	580
2003-04-08	571	572	571	572	700	572
2003-04-07	571	571	571	571	1,500	571
2003-04-03	570	570	570	570	1,000	570
2003-04-02	570	600	570	600	5,600	600
2003-04-01	569	569	561	561	700	561
2003-03-31	600	600	557	596	5,200	596
2003-03-28	591	600	591	600	300	600
2003-03-26	591	591	591	591	300	591
2003-03-25	600	605	600	605	7,400	605
2003-03-24	600	600	600	600	3,100	600
2003-03-20	580	580	551	551	6,000	551
2003-03-19	580	580	580	580	2,000	580
2003-03-18	575	578	575	575	4,000	575
2003-03-17	575	580	575	575	3,900	575
2003-03-14	574	580	574	580	1,100	580
2003-03-13	595	595	570	570	900	570
2003-03-12	595	595	595	595	1,000	595
2003-03-11	595	600	595	600	2,800	600
2003-03-10	592	595	591	595	5,200	595
2003-03-07	621	622	620	622	1,400	622
2003-03-06	620	625	620	620	3,900	620
2003-03-05	621	621	610	610	2,100	610
2003-03-04	620	620	620	620	2,700	620
2003-03-03	621	621	620	620	13,500	620
2003-02-28	610	620	610	620	1,000	620
2003-02-26	600	610	600	610	2,000	610
2003-02-25	600	600	600	600	500	600
2003-02-24	600	600	600	600	1,000	600
2003-02-21	620	620	600	600	11,800	600
2003-02-20	620	621	610	610	5,000	610
2003-02-19	630	630	620	620	4,600	620
2003-02-18	620	620	620	620	1,000	620
2003-02-17	610	620	610	615	3,800	615
2003-02-13	682	682	600	600	900	600
2003-02-10	682	682	682	682	200	682
2003-02-07	692	692	692	692	200	692
2003-02-06	695	695	692	692	800	692
2003-02-05	695	695	695	695	2,400	695
2003-02-04	695	695	695	695	200	695
2003-01-29	710	710	710	710	700	710
2003-01-28	710	710	710	710	3,100	710
2003-01-27	710	710	710	710	2,100	710
2003-01-22	625	625	625	625	100	625
2003-01-21	710	710	695	695	2,000	695
2003-01-20	710	710	708	710	3,400	710
2003-01-17	710	710	710	710	500	710
2003-01-16	650	650	650	650	500	650
2003-01-15	640	640	640	640	1,000	640
2003-01-14	625	630	625	630	1,500	630
2003-01-10	625	625	625	625	1,900	625
2003-01-08	596	600	595	595	3,400	595

分割・併合履歴： [1994-03-28]1株→1.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31