9783 (株)ベネッセ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
2003-12-30	2,650	2,670	2,640	2,670	5,500	2,670
2003-12-29	2,620	2,645	2,620	2,630	4,600	2,630
2003-12-26	2,690	2,700	2,625	2,625	15,800	2,625
2003-12-25	2,580	2,660	2,580	2,660	16,100	2,660
2003-12-24	2,545	2,605	2,535	2,580	13,900	2,580
2003-12-22	2,565	2,565	2,540	2,540	11,600	2,540
2003-12-19	2,600	2,620	2,580	2,585	9,900	2,585
2003-12-18	2,615	2,645	2,590	2,590	12,700	2,590
2003-12-17	2,625	2,645	2,615	2,615	7,400	2,615
2003-12-16	2,645	2,650	2,625	2,625	6,500	2,625
2003-12-15	2,690	2,745	2,645	2,645	28,400	2,645
2003-12-12	2,790	2,790	2,665	2,690	131,200	2,690
2003-12-11	2,745	2,750	2,725	2,725	11,000	2,725
2003-12-10	2,725	2,730	2,700	2,710	11,300	2,710
2003-12-09	2,710	2,775	2,705	2,745	21,300	2,745
2003-12-08	2,715	2,735	2,670	2,670	9,700	2,670
2003-12-05	2,775	2,795	2,720	2,780	32,700	2,780
2003-12-04	2,750	2,775	2,720	2,755	16,200	2,755
2003-12-03	2,630	2,775	2,630	2,750	47,500	2,750
2003-12-02	2,590	2,615	2,580	2,605	5,300	2,605
2003-12-01	2,420	2,670	2,400	2,660	32,500	2,660
2003-11-28	2,475	2,485	2,400	2,415	13,300	2,415
2003-11-27	2,500	2,500	2,455	2,455	12,700	2,455
2003-11-26	2,555	2,555	2,490	2,495	19,300	2,495
2003-11-25	2,625	2,625	2,520	2,585	27,800	2,585
2003-11-21	2,370	2,520	2,370	2,505	12,400	2,505
2003-11-20	2,415	2,415	2,300	2,330	25,500	2,330
2003-11-19	2,460	2,465	2,375	2,375	26,700	2,375
2003-11-18	2,505	2,550	2,470	2,515	13,100	2,515
2003-11-17	2,600	2,620	2,505	2,620	20,000	2,620
2003-11-14	2,700	2,730	2,670	2,670	17,700	2,670
2003-11-13	2,715	2,715	2,660	2,670	7,200	2,670
2003-11-12	2,650	2,710	2,635	2,635	19,200	2,635
2003-11-11	2,710	2,730	2,615	2,710	14,700	2,710
2003-11-10	2,780	2,810	2,760	2,805	6,300	2,805
2003-11-07	2,760	2,820	2,720	2,780	18,100	2,780
2003-11-06	2,905	2,905	2,790	2,815	17,000	2,815
2003-11-05	2,900	2,915	2,850	2,895	43,900	2,895
2003-11-04	2,895	2,900	2,845	2,885	58,400	2,885
2003-10-31	2,610	2,720	2,610	2,695	30,600	2,695
2003-10-30	2,700	2,700	2,635	2,640	9,800	2,640
2003-10-29	2,645	2,720	2,645	2,720	20,600	2,720
2003-10-28	2,650	2,655	2,570	2,635	6,700	2,635
2003-10-27	2,635	2,665	2,570	2,650	12,600	2,650
2003-10-24	2,580	2,640	2,570	2,595	22,300	2,595
2003-10-23	2,550	2,550	2,430	2,430	31,400	2,430
2003-10-22	2,760	2,760	2,500	2,625	82,100	2,625
2003-10-21	2,795	2,805	2,760	2,765	24,000	2,765
2003-10-20	2,795	2,880	2,795	2,805	34,800	2,805
2003-10-17	2,810	2,850	2,790	2,795	26,700	2,795
2003-10-16	2,745	2,800	2,730	2,790	39,400	2,790
2003-10-15	2,670	2,730	2,670	2,710	50,000	2,710
2003-10-14	2,605	2,630	2,590	2,600	27,800	2,600
2003-10-10	2,530	2,630	2,530	2,565	62,300	2,565
2003-10-09	2,500	2,570	2,500	2,570	34,000	2,570
2003-10-08	2,490	2,495	2,460	2,490	12,700	2,490
2003-10-07	2,460	2,500	2,450	2,455	22,700	2,455
2003-10-06	2,510	2,525	2,475	2,475	14,200	2,475
2003-10-03	2,505	2,510	2,475	2,480	17,700	2,480
2003-10-02	2,520	2,540	2,510	2,540	13,700	2,540
2003-10-01	2,480	2,550	2,480	2,505	38,200	2,505
2003-09-30	2,340	2,475	2,340	2,475	42,900	2,475
2003-09-29	2,400	2,400	2,310	2,310	11,400	2,310
2003-09-26	2,345	2,385	2,335	2,385	10,000	2,385
2003-09-25	2,385	2,440	2,335	2,335	11,900	2,335
2003-09-24	2,440	2,465	2,400	2,400	24,400	2,400
2003-09-22	2,370	2,425	2,365	2,425	22,900	2,425
2003-09-19	2,370	2,410	2,370	2,400	17,900	2,400
2003-09-18	2,375	2,400	2,365	2,385	25,600	2,385
2003-09-17	2,380	2,400	2,355	2,370	28,400	2,370
2003-09-16	2,415	2,430	2,405	2,405	22,200	2,405
2003-09-12	2,420	2,425	2,400	2,405	167,800	2,405
2003-09-11	2,300	2,360	2,290	2,340	31,900	2,340
2003-09-10	2,210	2,325	2,210	2,300	38,200	2,300
2003-09-09	2,195	2,215	2,190	2,200	12,100	2,200
2003-09-08	2,220	2,220	2,200	2,200	15,100	2,200
2003-09-05	2,230	2,240	2,215	2,215	4,900	2,215
2003-09-04	2,180	2,250	2,180	2,230	9,800	2,230
2003-09-03	2,260	2,260	2,215	2,215	10,200	2,215
2003-09-02	2,265	2,265	2,205	2,205	37,500	2,205
2003-09-01	2,180	2,285	2,180	2,265	50,900	2,265
2003-08-29	2,090	2,145	2,090	2,130	20,100	2,130
2003-08-28	2,085	2,085	2,020	2,020	25,300	2,020
2003-08-27	2,105	2,110	2,080	2,080	10,500	2,080
2003-08-26	2,120	2,125	2,100	2,100	6,700	2,100
2003-08-25	2,170	2,175	2,130	2,130	12,700	2,130
2003-08-22	2,140	2,170	2,135	2,165	13,400	2,165
2003-08-21	2,070	2,140	2,070	2,140	10,300	2,140
2003-08-20	2,075	2,075	2,050	2,055	20,500	2,055
2003-08-19	2,085	2,100	2,065	2,070	14,800	2,070
2003-08-18	2,110	2,135	2,080	2,080	13,300	2,080
2003-08-15	2,100	2,110	2,060	2,070	15,900	2,070
2003-08-14	2,195	2,195	2,110	2,110	21,900	2,110
2003-08-13	2,205	2,210	2,165	2,175	16,200	2,175
2003-08-12	2,180	2,230	2,150	2,200	19,300	2,200
2003-08-11	2,130	2,155	2,120	2,140	16,000	2,140
2003-08-08	2,090	2,130	2,085	2,090	21,400	2,090
2003-08-07	2,100	2,140	2,080	2,090	16,200	2,090
2003-08-06	2,080	2,100	2,010	2,090	19,100	2,090
2003-08-05	2,035	2,090	2,035	2,065	14,500	2,065
2003-08-04	2,070	2,075	2,040	2,075	7,000	2,075
2003-08-01	2,015	2,095	2,000	2,070	28,300	2,070
2003-07-31	2,020	2,030	1,980	1,982	25,400	1,982
2003-07-30	2,075	2,075	2,015	2,015	17,600	2,015
2003-07-29	2,130	2,165	2,100	2,110	20,900	2,110
2003-07-28	2,075	2,095	2,060	2,095	5,100	2,095
2003-07-25	2,030	2,055	2,025	2,035	10,700	2,035
2003-07-24	2,060	2,060	2,025	2,025	16,200	2,025
2003-07-23	2,050	2,060	2,035	2,055	11,900	2,055
2003-07-22	2,015	2,135	2,015	2,040	11,800	2,040
2003-07-18	2,065	2,100	2,010	2,010	12,700	2,010
2003-07-17	2,180	2,185	2,100	2,105	8,000	2,105
2003-07-16	2,130	2,200	2,130	2,180	22,400	2,180
2003-07-15	2,155	2,170	2,120	2,130	25,500	2,130
2003-07-14	2,055	2,130	2,040	2,115	13,100	2,115
2003-07-11	2,045	2,065	1,951	2,015	37,800	2,015
2003-07-10	2,195	2,195	2,080	2,080	20,200	2,080
2003-07-09	2,185	2,210	2,175	2,175	22,100	2,175
2003-07-08	2,225	2,260	2,190	2,220	32,500	2,220
2003-07-07	2,195	2,200	2,150	2,175	11,800	2,175
2003-07-04	2,195	2,200	2,150	2,190	12,600	2,190
2003-07-03	2,200	2,240	2,165	2,165	29,200	2,165
2003-07-02	2,140	2,160	2,130	2,160	21,300	2,160
2003-07-01	2,070	2,145	2,070	2,115	6,900	2,115
2003-06-30	2,125	2,145	2,070	2,070	11,000	2,070
2003-06-27	2,140	2,160	2,070	2,080	18,000	2,080
2003-06-26	2,070	2,135	2,070	2,135	56,000	2,135
2003-06-25	2,100	2,100	2,065	2,070	17,400	2,070
2003-06-24	2,060	2,110	2,050	2,060	13,800	2,060
2003-06-23	2,065	2,090	2,050	2,065	6,500	2,065
2003-06-20	2,000	2,095	2,000	2,065	21,400	2,065
2003-06-19	1,980	2,015	1,977	1,990	21,400	1,990
2003-06-18	2,000	2,000	1,960	1,960	22,700	1,960
2003-06-17	2,000	2,030	1,969	1,972	17,000	1,972
2003-06-16	2,000	2,010	1,988	1,997	14,900	1,997
2003-06-13	2,055	2,055	1,990	2,010	136,200	2,010
2003-06-12	1,995	2,040	1,985	2,015	26,500	2,015
2003-06-11	1,975	2,010	1,964	1,965	34,900	1,965
2003-06-10	1,900	2,000	1,900	1,974	26,700	1,974
2003-06-09	2,000	2,005	1,919	1,923	52,600	1,923
2003-06-06	2,015	2,060	1,993	2,005	38,400	2,005
2003-06-05	2,005	2,060	2,000	2,045	58,000	2,045
2003-06-04	1,869	1,950	1,869	1,943	49,100	1,943
2003-06-03	1,887	1,887	1,836	1,869	42,000	1,869
2003-06-02	1,875	1,877	1,844	1,857	72,900	1,857
2003-05-30	1,861	1,870	1,845	1,851	36,800	1,851
2003-05-29	1,791	1,880	1,791	1,852	57,100	1,852
2003-05-28	1,731	1,753	1,730	1,744	30,500	1,744
2003-05-27	1,760	1,764	1,725	1,725	32,300	1,725
2003-05-26	1,805	1,806	1,765	1,765	36,200	1,765
2003-05-23	1,780	1,817	1,766	1,806	53,900	1,806
2003-05-22	1,759	1,776	1,721	1,736	47,600	1,736
2003-05-21	1,749	1,799	1,749	1,779	46,500	1,779
2003-05-20	1,647	1,745	1,647	1,719	55,800	1,719
2003-05-19	1,579	1,648	1,577	1,640	79,900	1,640
2003-05-16	1,550	1,575	1,550	1,567	6,900	1,567
2003-05-15	1,568	1,569	1,549	1,562	29,300	1,562
2003-05-14	1,589	1,589	1,548	1,549	21,200	1,549
2003-05-13	1,551	1,590	1,551	1,559	21,400	1,559
2003-05-12	1,575	1,583	1,538	1,545	19,300	1,545
2003-05-09	1,570	1,581	1,558	1,565	37,300	1,565
2003-05-08	1,580	1,595	1,571	1,571	32,900	1,571
2003-05-07	1,570	1,615	1,570	1,586	38,500	1,586
2003-05-06	1,591	1,620	1,535	1,540	35,700	1,540
2003-05-02	1,510	1,592	1,506	1,590	39,800	1,590
2003-05-01	1,515	1,544	1,495	1,510	33,900	1,510
2003-04-30	1,495	1,575	1,489	1,575	42,600	1,575
2003-04-28	1,345	1,405	1,345	1,375	23,400	1,375
2003-04-25	1,359	1,396	1,357	1,365	22,400	1,365
2003-04-24	1,335	1,363	1,335	1,358	5,800	1,358
2003-04-23	1,344	1,355	1,335	1,355	12,500	1,355
2003-04-22	1,364	1,366	1,335	1,335	7,300	1,335
2003-04-21	1,325	1,351	1,325	1,350	14,200	1,350
2003-04-18	1,349	1,349	1,328	1,330	9,300	1,330
2003-04-17	1,331	1,342	1,322	1,341	8,800	1,341
2003-04-16	1,340	1,350	1,333	1,333	10,700	1,333
2003-04-15	1,307	1,332	1,307	1,320	4,900	1,320
2003-04-14	1,310	1,333	1,290	1,290	24,300	1,290
2003-04-11	1,359	1,359	1,334	1,350	20,100	1,350
2003-04-10	1,350	1,351	1,336	1,341	11,900	1,341
2003-04-09	1,350	1,380	1,346	1,380	15,800	1,380
2003-04-08	1,380	1,383	1,355	1,355	12,000	1,355
2003-04-07	1,360	1,380	1,360	1,380	10,000	1,380
2003-04-04	1,369	1,372	1,350	1,355	13,800	1,355
2003-04-03	1,349	1,379	1,330	1,379	26,000	1,379
2003-04-02	1,349	1,349	1,315	1,316	8,800	1,316
2003-04-01	1,340	1,375	1,333	1,368	17,900	1,368
2003-03-31	1,366	1,379	1,350	1,350	19,400	1,350
2003-03-28	1,386	1,408	1,369	1,369	22,900	1,369
2003-03-27	1,450	1,460	1,400	1,400	39,800	1,400
2003-03-26	1,490	1,511	1,474	1,511	19,000	1,511
2003-03-25	1,490	1,519	1,481	1,519	30,400	1,519
2003-03-24	1,466	1,520	1,463	1,520	34,300	1,520
2003-03-20	1,380	1,448	1,380	1,446	18,700	1,446
2003-03-19	1,386	1,400	1,370	1,400	18,200	1,400
2003-03-18	1,341	1,379	1,340	1,369	13,500	1,369
2003-03-17	1,345	1,345	1,320	1,325	14,700	1,325
2003-03-14	1,305	1,322	1,290	1,305	178,800	1,305
2003-03-13	1,276	1,313	1,276	1,297	19,200	1,297
2003-03-12	1,270	1,270	1,249	1,256	24,200	1,256
2003-03-11	1,290	1,292	1,250	1,250	11,800	1,250
2003-03-10	1,312	1,315	1,250	1,270	22,700	1,270
2003-03-07	1,358	1,360	1,312	1,312	17,800	1,312
2003-03-06	1,385	1,388	1,356	1,358	17,500	1,358
2003-03-05	1,387	1,400	1,380	1,385	12,500	1,385
2003-03-04	1,420	1,431	1,396	1,396	12,600	1,396
2003-03-03	1,383	1,400	1,366	1,400	9,500	1,400
2003-02-28	1,401	1,407	1,391	1,396	7,600	1,396
2003-02-27	1,434	1,434	1,385	1,400	16,100	1,400
2003-02-26	1,411	1,446	1,393	1,414	6,100	1,414
2003-02-25	1,445	1,451	1,387	1,393	16,100	1,393
2003-02-24	1,490	1,500	1,458	1,458	10,200	1,458
2003-02-21	1,515	1,519	1,490	1,493	11,700	1,493
2003-02-20	1,518	1,555	1,516	1,544	8,400	1,544
2003-02-19	1,551	1,570	1,515	1,515	9,200	1,515
2003-02-18	1,558	1,575	1,540	1,550	26,200	1,550
2003-02-17	1,540	1,574	1,530	1,542	14,500	1,542
2003-02-14	1,533	1,537	1,509	1,521	45,700	1,521
2003-02-13	1,505	1,529	1,505	1,508	19,300	1,508
2003-02-12	1,540	1,549	1,500	1,523	16,000	1,523
2003-02-10	1,477	1,529	1,466	1,529	8,300	1,529
2003-02-07	1,512	1,512	1,479	1,490	5,900	1,490
2003-02-06	1,524	1,524	1,472	1,472	12,600	1,472
2003-02-05	1,553	1,562	1,520	1,523	12,000	1,523
2003-02-04	1,550	1,592	1,548	1,564	31,000	1,564
2003-02-03	1,418	1,520	1,401	1,520	17,500	1,520
2003-01-31	1,411	1,417	1,400	1,409	16,200	1,409
2003-01-30	1,429	1,458	1,429	1,431	14,300	1,431
2003-01-29	1,482	1,490	1,450	1,469	15,500	1,469
2003-01-28	1,486	1,515	1,471	1,481	17,800	1,481
2003-01-27	1,539	1,558	1,515	1,515	16,100	1,515
2003-01-24	1,450	1,620	1,450	1,599	61,600	1,599
2003-01-23	1,447	1,447	1,410	1,428	12,200	1,428
2003-01-22	1,465	1,470	1,440	1,446	23,300	1,446
2003-01-21	1,410	1,466	1,410	1,450	24,900	1,450
2003-01-20	1,393	1,430	1,339	1,430	28,200	1,430
2003-01-17	1,351	1,410	1,351	1,392	17,600	1,392
2003-01-16	1,362	1,364	1,330	1,351	7,100	1,351
2003-01-15	1,350	1,366	1,325	1,359	8,000	1,359
2003-01-14	1,311	1,335	1,311	1,333	5,200	1,333
2003-01-10	1,303	1,315	1,296	1,309	16,900	1,309
2003-01-09	1,293	1,310	1,293	1,310	8,800	1,310
2003-01-08	1,321	1,323	1,313	1,313	9,300	1,313
2003-01-07	1,350	1,350	1,325	1,330	7,500	1,330
2003-01-06	1,332	1,334	1,321	1,330	16,600	1,330

分割・併合履歴： [2000-03-28]1株→2株 [1997-03-26]1株→1.2株 [1996-03-26]1株→1.5株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

9783 (株)ベネッセホールディングス の時系列データ [2003年度]

9783 (株)ベネッセホールディングスの時系列データ [2003年度]