9176 佐渡汽船(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 |
|---|---|---|---|---|---|---|
| 2003-12-24 | 640 | 640 | 640 | 640 | 300 | 640 |
| 2003-12-18 | 650 | 650 | 650 | 650 | 500 | 650 |
| 2003-12-15 | 640 | 640 | 640 | 640 | 500 | 640 |
| 2003-12-12 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2003-12-10 | 650 | 650 | 650 | 650 | 500 | 650 |
| 2003-12-04 | 700 | 700 | 700 | 700 | 700 | 700 |
| 2003-11-27 | 700 | 700 | 700 | 700 | 300 | 700 |
| 2003-11-14 | 650 | 650 | 650 | 650 | 500 | 650 |
| 2003-11-07 | 650 | 650 | 650 | 650 | 200 | 650 |
| 2003-11-06 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2003-11-05 | 710 | 710 | 650 | 650 | 4,300 | 650 |
| 2003-10-28 | 700 | 700 | 700 | 700 | 300 | 700 |
| 2003-10-27 | 700 | 700 | 700 | 700 | 300 | 700 |
| 2003-10-21 | 700 | 700 | 700 | 700 | 100 | 700 |
| 2003-10-16 | 700 | 700 | 700 | 700 | 200 | 700 |
| 2003-10-07 | 700 | 700 | 700 | 700 | 200 | 700 |
| 2003-09-30 | 840 | 840 | 840 | 840 | 200 | 840 |
| 2003-09-29 | 858 | 858 | 858 | 858 | 500 | 858 |
| 2003-09-26 | 858 | 858 | 858 | 858 | 300 | 858 |
| 2003-09-19 | 868 | 868 | 868 | 868 | 200 | 868 |
| 2003-09-18 | 868 | 868 | 868 | 868 | 100 | 868 |
| 2003-09-17 | 869 | 869 | 869 | 869 | 300 | 869 |
| 2003-09-05 | 870 | 870 | 870 | 870 | 300 | 870 |
| 2003-09-04 | 880 | 880 | 880 | 880 | 100 | 880 |
| 2003-08-29 | 880 | 880 | 880 | 880 | 100 | 880 |
| 2003-08-25 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2003-08-18 | 940 | 940 | 940 | 940 | 500 | 940 |
| 2003-08-15 | 940 | 940 | 940 | 940 | 500 | 940 |
| 2003-08-11 | 940 | 940 | 940 | 940 | 500 | 940 |
| 2003-08-08 | 940 | 940 | 940 | 940 | 300 | 940 |
| 2003-08-06 | 940 | 940 | 940 | 940 | 400 | 940 |
| 2003-07-23 | 940 | 940 | 940 | 940 | 300 | 940 |
| 2003-07-22 | 940 | 940 | 940 | 940 | 200 | 940 |
| 2003-07-17 | 940 | 940 | 940 | 940 | 200 | 940 |
| 2003-07-15 | 940 | 940 | 940 | 940 | 300 | 940 |
| 2003-07-07 | 940 | 940 | 940 | 940 | 200 | 940 |
| 2003-07-04 | 940 | 940 | 940 | 940 | 100 | 940 |
| 2003-06-26 | 790 | 790 | 790 | 790 | 100 | 790 |
| 2003-06-25 | 787 | 787 | 787 | 787 | 100 | 787 |
| 2003-06-19 | 787 | 787 | 787 | 787 | 100 | 787 |
| 2003-06-06 | 650 | 650 | 650 | 650 | 100 | 650 |
| 2003-06-05 | 650 | 650 | 650 | 650 | 100 | 650 |
| 2003-05-21 | 645 | 645 | 645 | 645 | 100 | 645 |
| 2003-05-20 | 645 | 645 | 645 | 645 | 100 | 645 |
| 2003-05-19 | 645 | 645 | 645 | 645 | 200 | 645 |
| 2003-05-13 | 645 | 645 | 645 | 645 | 3,000 | 645 |
| 2003-05-01 | 645 | 645 | 645 | 645 | 100 | 645 |
| 2003-04-17 | 645 | 645 | 645 | 645 | 500 | 645 |
| 2003-04-16 | 620 | 620 | 620 | 620 | 5,000 | 620 |
| 2003-04-08 | 650 | 650 | 650 | 650 | 300 | 650 |
| 2003-04-07 | 645 | 645 | 645 | 645 | 300 | 645 |
| 2003-04-02 | 645 | 645 | 645 | 645 | 300 | 645 |
| 2003-03-24 | 645 | 645 | 645 | 645 | 500 | 645 |
| 2003-03-20 | 640 | 645 | 640 | 645 | 600 | 645 |
| 2003-03-18 | 640 | 640 | 640 | 640 | 100 | 640 |
| 2003-03-17 | 640 | 640 | 640 | 640 | 400 | 640 |
| 2003-03-13 | 650 | 650 | 650 | 650 | 400 | 650 |
| 2003-03-04 | 630 | 630 | 630 | 630 | 300 | 630 |
| 2003-02-21 | 630 | 630 | 630 | 630 | 500 | 630 |
| 2003-02-12 | 630 | 630 | 630 | 630 | 300 | 630 |
| 2003-02-07 | 630 | 630 | 630 | 630 | 300 | 630 |
| 2003-02-04 | 630 | 630 | 630 | 630 | 100 | 630 |
| 2003-01-24 | 619 | 619 | 619 | 619 | 300 | 619 |
| 2003-01-21 | 619 | 619 | 619 | 619 | 200 | 619 |
| 2003-01-16 | 619 | 619 | 619 | 619 | 300 | 619 |
| 2003-01-15 | 619 | 619 | 619 | 619 | 100 | 619 |
| 2003-01-08 | 619 | 619 | 619 | 619 | 900 | 619 |
分割・併合履歴 ： なし