4707 (株)キタック 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 | 350 | 380 | 350 | 380 | 1,000 | 380 |
| 2003-12-26 | 350 | 350 | 350 | 350 | 400 | 350 |
| 2003-12-25 | 350 | 350 | 350 | 350 | 300 | 350 |
| 2003-12-16 | 390 | 390 | 390 | 390 | 1,200 | 390 |
| 2003-12-15 | 390 | 390 | 390 | 390 | 1,200 | 390 |
| 2003-12-12 | 380 | 395 | 380 | 395 | 1,700 | 395 |
| 2003-12-11 | 380 | 380 | 380 | 380 | 1,200 | 380 |
| 2003-12-10 | 380 | 380 | 380 | 380 | 1,200 | 380 |
| 2003-12-04 | 380 | 380 | 380 | 380 | 300 | 380 |
| 2003-12-03 | 380 | 380 | 380 | 380 | 200 | 380 |
| 2003-12-02 | 380 | 380 | 380 | 380 | 200 | 380 |
| 2003-12-01 | 380 | 380 | 380 | 380 | 1,300 | 380 |
| 2003-11-27 | 340 | 350 | 340 | 350 | 500 | 350 |
| 2003-11-26 | 340 | 340 | 340 | 340 | 400 | 340 |
| 2003-11-25 | 350 | 350 | 350 | 350 | 400 | 350 |
| 2003-11-17 | 350 | 350 | 350 | 350 | 100 | 350 |
| 2003-11-07 | 380 | 380 | 380 | 380 | 300 | 380 |
| 2003-11-06 | 380 | 380 | 380 | 380 | 600 | 380 |
| 2003-11-05 | 370 | 370 | 370 | 370 | 200 | 370 |
| 2003-10-31 | 350 | 350 | 350 | 350 | 200 | 350 |
| 2003-10-30 | 350 | 350 | 350 | 350 | 400 | 350 |
| 2003-10-29 | 350 | 350 | 350 | 350 | 400 | 350 |
| 2003-10-28 | 350 | 350 | 350 | 350 | 500 | 350 |
| 2003-10-27 | 350 | 350 | 350 | 350 | 400 | 350 |
| 2003-10-24 | 341 | 350 | 340 | 350 | 500 | 350 |
| 2003-10-22 | 320 | 320 | 320 | 320 | 100 | 320 |
| 2003-10-15 | 330 | 330 | 316 | 316 | 300 | 316 |
| 2003-10-14 | 370 | 370 | 305 | 305 | 1,100 | 305 |
| 2003-10-10 | 370 | 370 | 370 | 370 | 100 | 370 |
| 2003-10-09 | 375 | 375 | 375 | 375 | 100 | 375 |
| 2003-10-08 | 370 | 370 | 370 | 370 | 1,400 | 370 |
| 2003-10-06 | 370 | 370 | 370 | 370 | 400 | 370 |
| 2003-10-03 | 370 | 370 | 370 | 370 | 500 | 370 |
| 2003-10-02 | 370 | 370 | 370 | 370 | 500 | 370 |
| 2003-10-01 | 360 | 360 | 360 | 360 | 800 | 360 |
| 2003-09-30 | 370 | 370 | 370 | 370 | 1,200 | 370 |
| 2003-09-26 | 350 | 350 | 350 | 350 | 2,400 | 350 |
| 2003-09-18 | 350 | 350 | 350 | 350 | 200 | 350 |
| 2003-09-11 | 350 | 350 | 350 | 350 | 300 | 350 |
| 2003-09-03 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2003-09-02 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2003-09-01 | 340 | 340 | 340 | 340 | 1,300 | 340 |
| 2003-08-29 | 330 | 340 | 330 | 340 | 900 | 340 |
| 2003-08-28 | 330 | 330 | 330 | 330 | 600 | 330 |
| 2003-08-27 | 330 | 330 | 330 | 330 | 800 | 330 |
| 2003-08-26 | 330 | 330 | 330 | 330 | 100 | 330 |
| 2003-08-25 | 312 | 315 | 312 | 315 | 2,100 | 315 |
| 2003-08-14 | 300 | 300 | 300 | 300 | 100 | 300 |
| 2003-08-01 | 340 | 340 | 335 | 335 | 1,100 | 335 |
| 2003-07-29 | 340 | 340 | 340 | 340 | 1,100 | 340 |
| 2003-07-28 | 350 | 350 | 350 | 350 | 300 | 350 |
| 2003-07-25 | 330 | 340 | 330 | 340 | 3,300 | 340 |
| 2003-07-22 | 320 | 320 | 320 | 320 | 8,500 | 320 |
| 2003-07-09 | 310 | 320 | 310 | 320 | 300 | 320 |
| 2003-07-03 | 320 | 320 | 320 | 320 | 100 | 320 |
| 2003-07-02 | 320 | 320 | 320 | 320 | 100 | 320 |
| 2003-06-27 | 300 | 300 | 300 | 300 | 10,000 | 300 |
| 2003-06-25 | 300 | 300 | 300 | 300 | 2,200 | 300 |
| 2003-05-30 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-05-29 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-05-23 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2003-04-30 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2003-04-25 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2003-04-01 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2003-03-31 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-03-25 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2003-02-28 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2003-02-25 | 299 | 300 | 299 | 300 | 3,000 | 300 |
| 2003-01-31 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2003-01-24 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 2003-01-21 | 250 | 250 | 250 | 250 | 2,000 | 250 |
分割・併合履歴 ： なし
