6345 (株)アイチコーポレーションの時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	156	166	156	165	12,200	165
2002-12-27	162	165	159	165	20,500	165
2002-12-26	156	163	149	163	16,500	163
2002-12-25	153	158	151	155	17,300	155
2002-12-24	152	163	152	153	30,300	153
2002-12-20	159	161	153	161	38,000	161
2002-12-19	153	159	152	159	13,000	159
2002-12-18	153	157	152	153	15,800	153
2002-12-17	153	157	153	157	21,600	157
2002-12-16	154	160	152	160	18,300	160
2002-12-13	163	163	153	154	89,000	154
2002-12-12	155	158	155	158	12,600	158
2002-12-11	156	160	155	155	35,300	155
2002-12-10	155	163	155	163	18,500	163
2002-12-09	157	157	151	155	13,400	155
2002-12-06	159	159	156	158	19,100	158
2002-12-05	164	165	156	162	16,700	162
2002-12-04	157	165	155	161	28,600	161
2002-12-03	157	159	155	157	19,400	157
2002-12-02	155	159	152	152	11,400	152
2002-11-29	156	161	153	155	38,000	155
2002-11-28	152	159	152	155	25,900	155
2002-11-27	156	160	151	151	16,400	151
2002-11-26	157	160	154	156	22,100	156
2002-11-25	158	158	146	156	39,300	156
2002-11-22	158	160	153	159	43,000	159
2002-11-21	145	156	145	156	37,400	156
2002-11-20	141	157	141	145	30,000	145
2002-11-19	157	160	141	141	24,300	141
2002-11-18	158	159	153	159	12,300	159
2002-11-15	164	164	155	160	19,300	160
2002-11-14	153	158	150	155	46,700	155
2002-11-13	154	155	153	153	8,900	153
2002-11-12	150	160	150	156	29,500	156
2002-11-11	150	155	150	150	7,600	150
2002-11-08	163	165	156	156	25,600	156
2002-11-07	160	163	155	163	42,600	163
2002-11-06	160	163	156	161	26,900	161
2002-11-05	155	162	155	162	12,900	162
2002-11-01	153	156	153	156	42,800	156
2002-10-31	157	161	157	159	17,400	159
2002-10-30	153	165	153	160	46,600	160
2002-10-29	165	165	160	160	20,900	160
2002-10-28	163	165	155	165	34,600	165
2002-10-25	161	167	160	167	19,800	167
2002-10-24	161	164	161	161	7,300	161
2002-10-23	158	168	158	166	20,800	166
2002-10-22	163	165	160	160	27,400	160
2002-10-21	170	175	168	173	33,700	173
2002-10-18	165	168	165	168	10,600	168
2002-10-17	170	171	163	165	8,800	165
2002-10-16	170	170	164	165	21,300	165
2002-10-15	171	171	153	165	19,700	165
2002-10-11	160	160	148	151	41,800	151
2002-10-10	150	151	145	150	53,700	150
2002-10-09	161	162	149	149	23,800	149
2002-10-08	165	165	156	160	61,700	160
2002-10-07	179	179	170	170	27,300	170
2002-10-04	182	183	173	183	24,100	183
2002-10-03	189	192	173	184	51,200	184
2002-10-02	193	194	187	189	11,200	189
2002-10-01	187	194	186	194	28,800	194
2002-09-30	194	195	185	185	19,800	185
2002-09-27	193	194	180	193	32,100	193
2002-09-26	181	188	180	186	20,700	186
2002-09-25	186	187	181	186	10,500	186
2002-09-24	188	189	180	189	32,400	189
2002-09-20	185	188	184	188	23,300	188
2002-09-19	178	188	178	184	33,000	184
2002-09-18	181	182	179	182	17,600	182
2002-09-17	175	182	175	182	24,400	182
2002-09-13	172	183	172	180	90,300	180
2002-09-12	182	182	177	177	16,100	177
2002-09-11	177	184	177	177	65,900	177
2002-09-10	175	184	175	177	22,000	177
2002-09-09	171	178	171	175	33,600	175
2002-09-06	175	183	170	178	34,100	178
2002-09-05	177	180	175	179	19,300	179
2002-09-04	182	182	179	180	30,100	180
2002-09-03	189	189	185	185	21,900	185
2002-09-02	190	190	185	190	21,000	190
2002-08-30	193	193	184	190	21,200	190
2002-08-29	187	193	183	185	24,600	185
2002-08-28	190	190	180	190	18,400	190
2002-08-27	190	193	188	191	17,700	191
2002-08-26	186	191	182	190	49,500	190
2002-08-23	186	186	176	177	98,200	177
2002-08-22	178	185	168	185	68,600	185
2002-08-21	186	187	181	183	31,600	183
2002-08-20	178	188	177	188	19,100	188
2002-08-19	187	188	174	174	24,600	174
2002-08-16	183	189	183	189	19,200	189
2002-08-15	183	185	177	185	11,700	185
2002-08-14	173	184	171	176	41,600	176
2002-08-13	190	191	172	181	54,800	181
2002-08-12	191	193	190	190	22,500	190
2002-08-09	190	190	188	190	22,800	190
2002-08-08	191	194	182	185	46,300	185
2002-08-07	190	199	189	189	26,200	189
2002-08-06	193	193	186	186	67,800	186
2002-08-05	196	199	196	197	15,300	197
2002-08-02	201	201	196	197	43,200	197
2002-08-01	193	203	193	200	10,500	200
2002-07-31	200	203	200	203	26,400	203
2002-07-30	201	207	201	207	24,700	207
2002-07-29	201	206	197	205	38,800	205
2002-07-26	204	205	200	201	39,700	201
2002-07-25	209	209	201	205	12,500	205
2002-07-24	203	207	201	203	35,100	203
2002-07-23	206	208	203	205	20,700	205
2002-07-22	205	210	201	206	29,500	206
2002-07-19	208	209	205	205	22,400	205
2002-07-18	205	208	205	207	27,500	207
2002-07-17	205	209	203	205	48,700	205
2002-07-16	211	212	205	205	32,500	205
2002-07-15	209	211	206	211	17,400	211
2002-07-12	210	218	210	213	23,400	213
2002-07-11	216	219	207	212	61,600	212
2002-07-10	217	218	215	216	24,200	216
2002-07-09	215	220	210	215	28,000	215
2002-07-08	228	228	213	216	26,900	216
2002-07-05	215	220	213	218	24,500	218
2002-07-04	219	221	209	209	53,100	209
2002-07-03	210	222	205	214	73,200	214
2002-07-02	204	208	201	208	34,200	208
2002-07-01	208	208	202	204	11,500	204
2002-06-28	202	208	201	201	40,500	201
2002-06-27	207	208	200	201	25,500	201
2002-06-26	218	218	195	208	44,700	208
2002-06-25	200	219	200	213	40,700	213
2002-06-24	189	220	185	220	53,400	220
2002-06-21	209	209	197	200	45,900	200
2002-06-20	208	209	201	209	37,900	209
2002-06-19	211	214	203	209	75,300	209
2002-06-18	215	216	206	212	58,100	212
2002-06-17	215	216	200	200	126,800	200
2002-06-14	220	224	215	215	206,200	215
2002-06-13	233	237	222	225	91,300	225
2002-06-12	236	237	225	228	142,500	228
2002-06-11	241	242	236	239	83,300	239
2002-06-10	249	252	240	241	73,500	241
2002-06-07	245	254	244	250	75,100	250
2002-06-06	249	250	244	245	58,000	245
2002-06-05	253	253	246	246	85,500	246
2002-06-04	253	253	244	253	131,500	253
2002-06-03	252	255	251	253	66,200	253
2002-05-31	259	260	251	255	70,700	255
2002-05-30	256	260	255	259	86,000	259
2002-05-29	259	265	252	255	145,800	255
2002-05-28	250	260	250	260	57,200	260
2002-05-27	248	259	244	251	81,700	251
2002-05-24	263	265	253	258	140,700	258
2002-05-23	275	275	263	269	130,400	269
2002-05-22	254	279	250	270	415,200	270
2002-05-21	242	252	242	252	123,400	252
2002-05-20	247	250	244	245	87,100	245
2002-05-17	249	249	242	247	99,000	247
2002-05-16	241	250	241	250	87,200	250
2002-05-15	250	254	244	244	282,200	244
2002-05-14	245	258	243	250	392,200	250
2002-05-13	238	242	235	242	140,200	242
2002-05-10	239	247	238	243	138,500	243
2002-05-09	258	258	244	249	218,300	249
2002-05-08	236	254	228	253	431,100	253
2002-05-07	255	258	236	241	566,600	241
2002-05-02	266	269	255	261	727,200	261
2002-05-01	270	274	261	265	1,002,000	265
2002-04-30	252	283	247	280	2,198,400	280
2002-04-26	242	242	242	242	255,600	242
2002-04-25	195	196	189	192	48,100	192
2002-04-24	187	197	187	196	108,300	196
2002-04-23	200	201	187	187	296,000	187
2002-04-22	166	198	166	193	153,800	193
2002-04-19	164	166	159	163	19,800	163
2002-04-18	163	165	159	159	17,100	159
2002-04-17	162	163	160	163	5,700	163
2002-04-16	161	163	160	163	14,800	163
2002-04-15	159	162	159	162	15,300	162
2002-04-12	161	165	160	161	26,300	161
2002-04-11	164	165	162	162	12,000	162
2002-04-10	160	163	160	161	19,300	161
2002-04-09	160	162	160	160	19,700	160
2002-04-08	154	159	154	158	5,400	158
2002-04-05	158	159	156	158	5,600	158
2002-04-04	149	159	149	159	9,200	159
2002-04-03	150	150	146	149	5,000	149
2002-04-02	149	150	140	145	12,400	145
2002-04-01	145	153	145	147	28,000	147
2002-03-29	160	162	158	160	14,200	160
2002-03-28	160	162	154	159	16,700	159
2002-03-27	155	163	153	163	23,100	163
2002-03-26	156	158	155	155	5,300	155
2002-03-25	156	157	156	157	23,800	157
2002-03-22	160	161	156	161	25,500	161
2002-03-20	156	160	156	160	12,700	160
2002-03-19	157	159	156	156	5,600	156
2002-03-18	160	160	155	156	7,200	156
2002-03-15	165	165	151	160	17,500	160
2002-03-14	155	160	155	155	20,300	155
2002-03-13	157	165	157	157	10,800	157
2002-03-12	155	170	155	155	32,500	155
2002-03-11	150	157	147	155	32,000	155
2002-03-08	145	150	136	146	95,800	146
2002-03-07	140	145	135	145	29,200	145
2002-03-06	140	140	136	137	9,000	137
2002-03-05	140	140	130	140	26,600	140
2002-03-04	140	143	132	135	28,900	135
2002-03-01	134	140	134	140	17,200	140
2002-02-28	133	141	133	139	38,000	139
2002-02-27	135	136	131	136	26,100	136
2002-02-26	140	140	133	137	14,000	137
2002-02-25	142	142	135	140	18,500	140
2002-02-22	138	142	136	142	23,600	142
2002-02-21	133	137	133	136	26,900	136
2002-02-20	131	133	131	133	11,200	133
2002-02-19	127	135	127	131	28,300	131
2002-02-18	122	128	122	127	11,800	127
2002-02-15	121	124	120	124	29,800	124
2002-02-14	122	127	119	120	18,900	120
2002-02-13	118	123	118	123	32,100	123
2002-02-12	115	119	113	118	18,500	118
2002-02-08	113	115	113	113	27,900	113
2002-02-07	106	113	106	113	7,400	113
2002-02-06	106	108	106	108	3,200	108
2002-02-05	108	110	106	109	7,200	109
2002-02-04	114	114	108	110	12,700	110
2002-02-01	116	116	112	112	5,300	112
2002-01-31	117	117	111	111	12,500	111
2002-01-30	111	115	110	113	15,300	113
2002-01-29	115	115	110	110	15,200	110
2002-01-28	115	116	114	116	13,700	116
2002-01-25	115	115	114	115	23,300	115
2002-01-24	119	120	114	115	30,300	115
2002-01-23	120	120	118	119	12,000	119
2002-01-22	120	123	120	120	24,300	120
2002-01-21	116	122	116	120	28,100	120
2002-01-18	113	115	110	115	16,200	115
2002-01-17	110	113	108	113	10,400	113
2002-01-16	109	110	108	110	11,000	110
2002-01-15	110	111	108	108	18,400	108
2002-01-11	115	115	108	108	43,200	108
2002-01-10	109	112	107	108	36,200	108
2002-01-09	106	109	106	109	14,100	109
2002-01-08	115	119	105	111	18,400	111
2002-01-07	116	118	116	118	9,800	118
2002-01-04	116	118	113	115	25,600	115

分割・併合履歴： [1991-03-26]1株→1.1株 [1988-05-27]1株→1.1株 [1987-05-27]1株→1.05株 [1983-11-26]1株→1.1株

6345 (株)アイチコーポレーション の時系列データ [2002年度]

6345 (株)アイチコーポレーションの時系列データ [2002年度]