9734 (株)精養軒 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 | 892 | 892 | 892 | 892 | 100 | 892 |
| 2003-12-29 | 850 | 850 | 850 | 850 | 500 | 850 |
| 2003-12-16 | 941 | 941 | 941 | 941 | 1,000 | 941 |
| 2003-12-05 | 915 | 915 | 915 | 915 | 500 | 915 |
| 2003-12-02 | 915 | 915 | 915 | 915 | 400 | 915 |
| 2003-12-01 | 914 | 914 | 914 | 914 | 200 | 914 |
| 2003-11-20 | 842 | 842 | 842 | 842 | 400 | 842 |
| 2003-11-19 | 842 | 842 | 842 | 842 | 100 | 842 |
| 2003-11-10 | 930 | 930 | 930 | 930 | 500 | 930 |
| 2003-11-06 | 940 | 940 | 940 | 940 | 500 | 940 |
| 2003-11-05 | 987 | 987 | 987 | 987 | 400 | 987 |
| 2003-11-04 | 940 | 940 | 940 | 940 | 200 | 940 |
| 2003-10-31 | 950 | 950 | 950 | 950 | 200 | 950 |
| 2003-10-14 | 900 | 900 | 900 | 900 | 100 | 900 |
| 2003-10-02 | 995 | 995 | 995 | 995 | 400 | 995 |
| 2003-10-01 | 956 | 956 | 955 | 955 | 800 | 955 |
| 2003-09-12 | 850 | 850 | 850 | 850 | 2,200 | 850 |
| 2003-09-02 | 950 | 950 | 950 | 950 | 300 | 950 |
| 2003-09-01 | 950 | 950 | 950 | 950 | 100 | 950 |
| 2003-08-29 | 940 | 940 | 940 | 940 | 100 | 940 |
| 2003-08-28 | 900 | 900 | 900 | 900 | 500 | 900 |
| 2003-08-20 | 950 | 950 | 950 | 950 | 500 | 950 |
| 2003-08-12 | 940 | 940 | 940 | 940 | 500 | 940 |
| 2003-08-08 | 900 | 900 | 900 | 900 | 500 | 900 |
| 2003-08-06 | 900 | 900 | 900 | 900 | 500 | 900 |
| 2003-08-04 | 949 | 949 | 949 | 949 | 200 | 949 |
| 2003-08-01 | 946 | 946 | 946 | 946 | 200 | 946 |
| 2003-07-31 | 903 | 903 | 903 | 903 | 200 | 903 |
| 2003-07-25 | 900 | 900 | 900 | 900 | 200 | 900 |
| 2003-07-23 | 900 | 900 | 900 | 900 | 600 | 900 |
| 2003-07-16 | 895 | 895 | 895 | 895 | 300 | 895 |
| 2003-07-02 | 900 | 900 | 900 | 900 | 300 | 900 |
| 2003-07-01 | 900 | 900 | 900 | 900 | 200 | 900 |
| 2003-06-30 | 892 | 892 | 892 | 892 | 100 | 892 |
| 2003-06-25 | 900 | 900 | 900 | 900 | 500 | 900 |
| 2003-06-23 | 900 | 900 | 900 | 900 | 800 | 900 |
| 2003-06-20 | 945 | 945 | 945 | 945 | 500 | 945 |
| 2003-06-17 | 945 | 945 | 945 | 945 | 100 | 945 |
| 2003-06-12 | 945 | 945 | 945 | 945 | 600 | 945 |
| 2003-06-03 | 945 | 945 | 945 | 945 | 300 | 945 |
| 2003-06-02 | 945 | 945 | 945 | 945 | 400 | 945 |
| 2003-05-30 | 900 | 900 | 900 | 900 | 300 | 900 |
| 2003-05-06 | 934 | 934 | 934 | 934 | 100 | 934 |
| 2003-05-02 | 934 | 934 | 934 | 934 | 200 | 934 |
| 2003-05-01 | 934 | 934 | 934 | 934 | 200 | 934 |
| 2003-04-30 | 890 | 890 | 890 | 890 | 200 | 890 |
| 2003-04-22 | 850 | 850 | 850 | 850 | 800 | 850 |
| 2003-04-16 | 850 | 850 | 850 | 850 | 100 | 850 |
| 2003-04-14 | 750 | 750 | 750 | 750 | 200 | 750 |
| 2003-04-04 | 800 | 800 | 800 | 800 | 900 | 800 |
| 2003-04-02 | 912 | 912 | 825 | 825 | 600 | 825 |
| 2003-03-31 | 800 | 800 | 800 | 800 | 200 | 800 |
| 2003-03-26 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2003-03-04 | 903 | 903 | 903 | 903 | 200 | 903 |
| 2003-03-03 | 860 | 860 | 860 | 860 | 200 | 860 |
| 2003-02-28 | 850 | 850 | 850 | 850 | 200 | 850 |
| 2003-02-04 | 926 | 926 | 926 | 926 | 300 | 926 |
| 2003-02-03 | 882 | 882 | 882 | 882 | 200 | 882 |
| 2003-01-31 | 840 | 840 | 840 | 840 | 100 | 840 |
| 2003-01-30 | 800 | 800 | 800 | 800 | 100 | 800 |
| 2003-01-24 | 780 | 780 | 780 | 780 | 100 | 780 |
| 2003-01-21 | 780 | 780 | 780 | 780 | 100 | 780 |
| 2003-01-20 | 776 | 776 | 776 | 776 | 2,100 | 776 |
| 2003-01-17 | 777 | 777 | 777 | 777 | 100 | 777 |
| 2003-01-07 | 780 | 780 | 779 | 779 | 300 | 779 |
| 2003-01-06 | 743 | 743 | 743 | 743 | 300 | 743 |
分割・併合履歴 ： [1995-01-26]1株→1.2株