9476 (株)中央経済社ホールディングス 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 |
|---|---|---|---|---|---|---|
| 2003-12-26 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2003-12-25 | 340 | 340 | 331 | 331 | 4,000 | 331 |
| 2003-12-24 | 331 | 331 | 331 | 331 | 2,000 | 331 |
| 2003-12-19 | 326 | 326 | 326 | 326 | 4,000 | 326 |
| 2003-12-18 | 327 | 327 | 326 | 326 | 3,000 | 326 |
| 2003-12-17 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2003-12-16 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2003-12-12 | 324 | 324 | 324 | 324 | 3,000 | 324 |
| 2003-12-10 | 319 | 320 | 319 | 320 | 3,000 | 320 |
| 2003-12-09 | 325 | 325 | 322 | 322 | 2,000 | 322 |
| 2003-12-05 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2003-12-03 | 319 | 319 | 319 | 319 | 3,000 | 319 |
| 2003-11-26 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-11-21 | 333 | 333 | 333 | 333 | 2,000 | 333 |
| 2003-11-14 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 2003-11-11 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2003-11-06 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2003-10-31 | 349 | 349 | 330 | 330 | 7,000 | 330 |
| 2003-10-30 | 340 | 350 | 330 | 350 | 12,000 | 350 |
| 2003-10-24 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2003-10-23 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2003-10-21 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2003-10-09 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-10-01 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-09-25 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2003-09-24 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2003-09-18 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2003-09-17 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2003-09-11 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2003-09-08 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2003-09-04 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-09-02 | 377 | 377 | 376 | 376 | 2,000 | 376 |
| 2003-08-25 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 2003-08-20 | 370 | 372 | 370 | 372 | 2,000 | 372 |
| 2003-08-19 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2003-08-18 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2003-08-13 | 340 | 340 | 330 | 330 | 2,000 | 330 |
| 2003-08-07 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-08-04 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2003-07-30 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2003-07-25 | 330 | 330 | 330 | 330 | 18,000 | 330 |
| 2003-07-16 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2003-07-11 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2003-07-10 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2003-07-09 | 322 | 322 | 322 | 322 | 2,000 | 322 |
| 2003-07-03 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2003-06-26 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 2003-06-25 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2003-06-19 | 308 | 308 | 308 | 308 | 5,000 | 308 |
| 2003-06-12 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2003-06-11 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-05-30 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2003-05-29 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2003-05-26 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-05-23 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-05-14 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 2003-05-13 | 285 | 285 | 285 | 285 | 4,000 | 285 |
| 2003-05-12 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2003-05-02 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2003-05-01 | 285 | 285 | 285 | 285 | 12,000 | 285 |
| 2003-04-30 | 295 | 295 | 295 | 295 | 5,000 | 295 |
| 2003-04-28 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2003-04-25 | 285 | 295 | 285 | 295 | 5,000 | 295 |
| 2003-04-15 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2003-04-11 | 253 | 253 | 253 | 253 | 4,000 | 253 |
| 2003-04-10 | 263 | 263 | 253 | 253 | 4,000 | 253 |
| 2003-04-09 | 263 | 263 | 262 | 263 | 3,000 | 263 |
| 2003-04-08 | 282 | 282 | 262 | 262 | 5,000 | 262 |
| 2003-04-01 | 262 | 300 | 262 | 300 | 2,000 | 300 |
| 2003-03-25 | 297 | 300 | 297 | 300 | 2,000 | 300 |
| 2003-03-24 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2003-03-20 | 260 | 261 | 260 | 261 | 2,000 | 261 |
| 2003-03-18 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2003-03-11 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2003-02-28 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-02-27 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2003-02-26 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2003-02-21 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 2003-02-20 | 295 | 310 | 295 | 310 | 2,000 | 310 |
| 2003-02-17 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2003-02-14 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2003-02-04 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2003-01-31 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2003-01-24 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2003-01-09 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 2003-01-08 | 280 | 280 | 280 | 280 | 1,000 | 280 |
分割・併合履歴 ： なし
