4668 (株)明光ネットワークジャパン 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 | 1,949 | 1,950 | 1,939 | 1,939 | 4,100 | 323.17 |
| 2003-12-29 | 1,949 | 1,949 | 1,920 | 1,948 | 3,000 | 324.67 |
| 2003-12-26 | 1,893 | 1,930 | 1,893 | 1,920 | 4,200 | 320 |
| 2003-12-25 | 1,930 | 1,930 | 1,900 | 1,915 | 9,700 | 319.17 |
| 2003-12-24 | 1,900 | 1,901 | 1,900 | 1,900 | 4,500 | 316.67 |
| 2003-12-22 | 1,900 | 1,910 | 1,871 | 1,900 | 11,200 | 316.67 |
| 2003-12-19 | 1,880 | 1,890 | 1,875 | 1,890 | 1,900 | 315 |
| 2003-12-18 | 1,889 | 1,889 | 1,860 | 1,888 | 6,200 | 314.67 |
| 2003-12-17 | 1,900 | 1,900 | 1,881 | 1,900 | 2,800 | 316.67 |
| 2003-12-16 | 1,919 | 1,930 | 1,887 | 1,930 | 4,600 | 321.67 |
| 2003-12-15 | 1,900 | 1,940 | 1,900 | 1,919 | 4,600 | 319.83 |
| 2003-12-12 | 1,881 | 1,900 | 1,875 | 1,885 | 6,400 | 314.17 |
| 2003-12-11 | 1,851 | 1,900 | 1,851 | 1,880 | 8,800 | 313.33 |
| 2003-12-10 | 1,905 | 1,905 | 1,840 | 1,870 | 18,100 | 311.67 |
| 2003-12-09 | 1,902 | 1,910 | 1,902 | 1,910 | 7,200 | 318.33 |
| 2003-12-08 | 1,935 | 1,935 | 1,902 | 1,906 | 12,400 | 317.67 |
| 2003-12-05 | 1,953 | 1,953 | 1,930 | 1,935 | 6,600 | 322.50 |
| 2003-12-04 | 1,922 | 1,950 | 1,922 | 1,949 | 5,300 | 324.83 |
| 2003-12-03 | 1,975 | 1,975 | 1,902 | 1,913 | 7,900 | 318.83 |
| 2003-12-02 | 1,902 | 1,990 | 1,902 | 1,980 | 11,600 | 330 |
| 2003-12-01 | 1,930 | 1,930 | 1,900 | 1,919 | 7,300 | 319.83 |
| 2003-11-28 | 1,890 | 1,940 | 1,860 | 1,930 | 37,100 | 321.67 |
| 2003-11-27 | 1,900 | 1,950 | 1,860 | 1,860 | 14,600 | 310 |
| 2003-11-26 | 1,865 | 1,980 | 1,860 | 1,930 | 6,500 | 321.67 |
| 2003-11-25 | 1,862 | 1,880 | 1,853 | 1,865 | 8,200 | 310.83 |
| 2003-11-21 | 1,841 | 1,882 | 1,837 | 1,882 | 15,800 | 313.67 |
| 2003-11-20 | 1,821 | 1,868 | 1,821 | 1,868 | 10,000 | 311.33 |
| 2003-11-19 | 1,900 | 1,900 | 1,840 | 1,840 | 9,200 | 306.67 |
| 2003-11-18 | 1,870 | 1,880 | 1,795 | 1,870 | 38,400 | 311.67 |
| 2003-11-17 | 1,950 | 1,950 | 1,890 | 1,898 | 40,800 | 316.33 |
| 2003-11-14 | 2,020 | 2,030 | 2,000 | 2,000 | 15,500 | 333.33 |
| 2003-11-13 | 2,000 | 2,045 | 1,970 | 2,040 | 25,500 | 340 |
| 2003-11-12 | 1,950 | 2,020 | 1,950 | 2,010 | 27,800 | 335 |
| 2003-11-11 | 1,980 | 2,000 | 1,890 | 1,965 | 54,200 | 327.50 |
| 2003-11-10 | 1,941 | 1,990 | 1,938 | 1,950 | 27,100 | 325 |
| 2003-11-07 | 2,000 | 2,000 | 1,905 | 1,930 | 28,600 | 321.67 |
| 2003-11-06 | 2,050 | 2,090 | 2,000 | 2,010 | 21,900 | 335 |
| 2003-11-05 | 2,110 | 2,110 | 2,035 | 2,070 | 33,300 | 345 |
| 2003-11-04 | 2,130 | 2,130 | 2,070 | 2,100 | 32,600 | 350 |
| 2003-10-31 | 2,000 | 2,100 | 1,990 | 2,070 | 46,400 | 345 |
| 2003-10-30 | 1,960 | 1,980 | 1,935 | 1,975 | 28,100 | 329.17 |
| 2003-10-29 | 1,999 | 2,000 | 1,950 | 2,000 | 42,100 | 333.33 |
| 2003-10-28 | 1,950 | 2,100 | 1,932 | 2,020 | 100,600 | 336.67 |
| 2003-10-27 | 1,851 | 1,963 | 1,851 | 1,929 | 79,300 | 321.50 |
| 2003-10-24 | 1,725 | 1,850 | 1,725 | 1,850 | 90,100 | 308.33 |
| 2003-10-23 | 1,740 | 1,789 | 1,725 | 1,730 | 54,300 | 288.33 |
| 2003-10-22 | 1,750 | 1,857 | 1,720 | 1,790 | 121,900 | 298.33 |
| 2003-10-21 | 1,801 | 1,810 | 1,729 | 1,760 | 48,600 | 293.33 |
| 2003-10-20 | 1,777 | 1,850 | 1,730 | 1,810 | 71,500 | 301.67 |
| 2003-10-17 | 1,831 | 1,831 | 1,760 | 1,782 | 56,700 | 297 |
| 2003-10-16 | 1,670 | 1,840 | 1,665 | 1,801 | 163,200 | 300.17 |
| 2003-10-15 | 1,685 | 1,725 | 1,639 | 1,675 | 207,600 | 279.17 |
| 2003-10-14 | 1,497 | 1,685 | 1,485 | 1,685 | 186,500 | 280.83 |
| 2003-10-10 | 1,420 | 1,490 | 1,420 | 1,485 | 87,400 | 247.50 |
| 2003-10-09 | 1,470 | 1,479 | 1,351 | 1,406 | 80,500 | 234.33 |
| 2003-10-08 | 1,458 | 1,499 | 1,420 | 1,449 | 161,800 | 241.50 |
| 2003-10-07 | 1,301 | 1,460 | 1,299 | 1,410 | 211,000 | 235 |
| 2003-10-06 | 1,222 | 1,280 | 1,222 | 1,261 | 76,400 | 210.17 |
| 2003-10-03 | 1,200 | 1,215 | 1,199 | 1,210 | 57,000 | 201.67 |
| 2003-10-02 | 1,180 | 1,210 | 1,180 | 1,200 | 58,400 | 200 |
| 2003-10-01 | 1,160 | 1,180 | 1,158 | 1,170 | 82,000 | 195 |
| 2003-09-30 | 1,135 | 1,168 | 1,135 | 1,160 | 30,400 | 193.33 |
| 2003-09-29 | 1,120 | 1,140 | 1,120 | 1,135 | 18,500 | 189.17 |
| 2003-09-26 | 1,111 | 1,120 | 1,110 | 1,120 | 24,700 | 186.67 |
| 2003-09-25 | 1,110 | 1,112 | 1,109 | 1,111 | 20,300 | 185.17 |
| 2003-09-24 | 1,110 | 1,115 | 1,080 | 1,112 | 29,100 | 185.33 |
| 2003-09-22 | 1,098 | 1,128 | 1,095 | 1,110 | 27,700 | 185 |
| 2003-09-19 | 1,087 | 1,092 | 1,087 | 1,091 | 56,200 | 181.83 |
| 2003-09-18 | 1,070 | 1,089 | 1,070 | 1,087 | 19,700 | 181.17 |
| 2003-09-17 | 1,050 | 1,079 | 1,045 | 1,069 | 21,200 | 178.17 |
| 2003-09-16 | 1,050 | 1,050 | 1,022 | 1,040 | 20,400 | 173.33 |
| 2003-09-12 | 1,041 | 1,045 | 1,033 | 1,042 | 12,500 | 173.67 |
| 2003-09-11 | 1,060 | 1,070 | 1,025 | 1,025 | 31,800 | 170.83 |
| 2003-09-10 | 1,083 | 1,083 | 1,059 | 1,062 | 18,400 | 177 |
| 2003-09-09 | 1,085 | 1,085 | 1,070 | 1,070 | 4,900 | 178.33 |
| 2003-09-08 | 1,072 | 1,085 | 1,070 | 1,085 | 6,400 | 180.83 |
| 2003-09-05 | 1,085 | 1,085 | 1,068 | 1,068 | 7,700 | 178 |
| 2003-09-04 | 1,063 | 1,083 | 1,055 | 1,083 | 5,700 | 180.50 |
| 2003-09-03 | 1,055 | 1,070 | 1,052 | 1,061 | 8,700 | 176.83 |
| 2003-09-02 | 1,085 | 1,086 | 1,061 | 1,061 | 13,900 | 176.83 |
| 2003-09-01 | 1,124 | 1,124 | 1,082 | 1,082 | 10,700 | 180.33 |
| 2003-08-29 | 1,090 | 1,110 | 1,080 | 1,098 | 10,200 | 183 |
| 2003-08-28 | 1,100 | 1,105 | 1,071 | 1,085 | 7,200 | 180.83 |
| 2003-08-27 | 1,110 | 1,119 | 1,080 | 1,100 | 12,000 | 183.33 |
| 2003-08-26 | 1,105 | 1,125 | 1,105 | 1,105 | 5,800 | 184.17 |
| 2003-08-25 | 1,115 | 1,150 | 1,115 | 1,140 | 7,200 | 190 |
| 2003-08-22 | 1,130 | 1,140 | 1,106 | 1,130 | 13,500 | 188.33 |
| 2003-08-21 | 1,130 | 1,140 | 1,101 | 1,130 | 9,600 | 188.33 |
| 2003-08-20 | 1,093 | 1,110 | 1,093 | 1,110 | 10,800 | 185 |
| 2003-08-19 | 1,088 | 1,101 | 1,085 | 1,092 | 20,300 | 182 |
| 2003-08-18 | 1,100 | 1,100 | 1,080 | 1,088 | 13,400 | 181.33 |
| 2003-08-15 | 1,100 | 1,100 | 1,090 | 1,095 | 5,100 | 182.50 |
| 2003-08-14 | 1,095 | 1,100 | 1,085 | 1,090 | 5,400 | 181.67 |
| 2003-08-13 | 1,081 | 1,118 | 1,081 | 1,100 | 10,300 | 183.33 |
| 2003-08-12 | 1,100 | 1,100 | 1,065 | 1,075 | 13,900 | 179.17 |
| 2003-08-11 | 1,130 | 1,130 | 1,080 | 1,100 | 12,400 | 183.33 |
| 2003-08-08 | 1,140 | 1,140 | 1,105 | 1,120 | 19,400 | 186.67 |
| 2003-08-07 | 1,145 | 1,153 | 1,130 | 1,134 | 20,900 | 189 |
| 2003-08-06 | 1,150 | 1,150 | 1,100 | 1,105 | 19,500 | 184.17 |
分割・併合履歴 ： [2005-02-23]1株→3株 [2004-02-24]1株→2株
