6345 (株)アイチコーポレーションの時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	379	385	376	381	24,400	381
2003-12-29	368	379	368	376	23,900	376
2003-12-26	375	377	370	373	34,300	373
2003-12-25	360	373	357	373	52,300	373
2003-12-24	365	365	360	364	25,400	364
2003-12-22	360	367	360	367	39,600	367
2003-12-19	359	363	359	361	34,200	361
2003-12-18	357	365	356	357	22,900	357
2003-12-17	364	367	357	357	41,800	357
2003-12-16	369	370	359	359	47,900	359
2003-12-15	376	380	370	372	40,300	372
2003-12-12	361	363	355	362	120,600	362
2003-12-11	366	370	355	358	66,000	358
2003-12-10	375	375	361	361	51,500	361
2003-12-09	375	384	375	380	16,000	380
2003-12-08	376	384	375	382	15,200	382
2003-12-05	390	390	380	381	20,300	381
2003-12-04	385	392	383	385	16,000	385
2003-12-03	384	395	383	394	23,000	394
2003-12-02	394	397	381	384	41,300	384
2003-12-01	370	396	370	396	65,800	396
2003-11-28	384	387	375	383	47,400	383
2003-11-27	375	390	375	387	51,700	387
2003-11-26	389	395	381	390	32,500	390
2003-11-25	373	390	373	390	25,100	390
2003-11-21	370	380	363	377	35,900	377
2003-11-20	351	370	351	370	73,100	370
2003-11-19	360	366	350	350	79,700	350
2003-11-18	370	385	366	370	68,300	370
2003-11-17	398	398	373	380	69,800	380
2003-11-14	410	410	403	403	50,200	403
2003-11-13	403	413	403	409	36,200	409
2003-11-12	419	419	396	398	71,700	398
2003-11-11	429	429	391	420	119,800	420
2003-11-10	428	438	426	430	293,200	430
2003-11-07	403	435	402	423	262,900	423
2003-11-06	404	408	401	402	81,400	402
2003-11-05	403	406	395	403	33,000	403
2003-11-04	392	407	392	398	29,300	398
2003-10-31	396	398	386	389	36,700	389
2003-10-30	396	410	395	402	63,800	402
2003-10-29	398	405	396	396	52,400	396
2003-10-28	410	414	395	396	127,000	396
2003-10-27	389	395	380	395	47,800	395
2003-10-24	377	395	376	382	68,200	382
2003-10-23	383	383	376	376	94,200	376
2003-10-22	398	400	388	389	46,100	389
2003-10-21	415	416	400	400	120,300	400
2003-10-20	400	417	395	410	148,200	410
2003-10-17	399	399	388	393	55,000	393
2003-10-16	388	400	384	393	80,700	393
2003-10-15	388	395	387	388	27,500	388
2003-10-14	387	395	385	385	77,700	385
2003-10-10	385	390	384	385	71,100	385
2003-10-09	388	389	385	386	39,300	386
2003-10-08	380	388	380	388	26,500	388
2003-10-07	391	392	381	383	44,500	383
2003-10-06	387	394	386	386	29,400	386
2003-10-03	384	393	384	385	46,500	385
2003-10-02	390	395	384	384	39,100	384
2003-10-01	397	397	385	389	28,500	389
2003-09-30	381	390	370	386	28,900	386
2003-09-29	389	389	381	381	19,700	381
2003-09-26	379	391	379	382	14,200	382
2003-09-25	380	394	380	383	23,700	383
2003-09-24	398	400	388	395	59,100	395
2003-09-22	390	402	388	388	56,100	388
2003-09-19	408	408	401	403	28,000	403
2003-09-18	408	408	400	400	59,100	400
2003-09-17	414	414	406	407	80,300	407
2003-09-16	410	414	403	406	47,000	406
2003-09-12	412	412	395	400	123,700	400
2003-09-11	400	404	397	397	29,400	397
2003-09-10	400	407	396	400	62,100	400
2003-09-09	404	404	393	395	26,600	395
2003-09-08	400	401	392	392	33,100	392
2003-09-05	391	406	391	401	63,000	401
2003-09-04	402	402	391	391	56,200	391
2003-09-03	407	412	401	403	69,500	403
2003-09-02	415	415	402	406	74,300	406
2003-09-01	416	417	412	415	69,800	415
2003-08-29	411	417	410	412	98,700	412
2003-08-28	420	420	410	410	61,600	410
2003-08-27	409	420	406	415	84,400	415
2003-08-26	407	415	405	409	126,100	409
2003-08-25	415	419	401	413	108,300	413
2003-08-22	414	423	407	410	311,300	410
2003-08-21	390	415	390	413	274,400	413
2003-08-20	391	395	390	392	80,700	392
2003-08-19	400	400	390	397	127,200	397
2003-08-18	385	399	385	391	110,200	391
2003-08-15	382	390	380	380	64,800	380
2003-08-14	380	388	380	381	44,800	381
2003-08-13	374	393	374	378	82,800	378
2003-08-12	371	380	371	374	50,500	374
2003-08-11	366	377	366	371	71,500	371
2003-08-08	377	380	374	377	69,000	377
2003-08-07	379	382	371	379	45,000	379
2003-08-06	372	390	372	384	125,000	384
2003-08-05	395	399	390	397	179,100	397
2003-08-04	385	393	380	391	168,500	391
2003-08-01	373	385	363	382	400,000	382
2003-07-31	383	398	354	367	747,600	367
2003-07-30	334	337	323	328	139,200	328
2003-07-29	328	336	320	336	229,700	336
2003-07-28	307	330	305	318	90,300	318
2003-07-25	293	308	290	306	31,000	306
2003-07-24	298	305	298	298	10,300	298
2003-07-23	290	301	290	300	23,300	300
2003-07-22	300	301	287	291	23,700	291
2003-07-18	280	303	279	300	38,000	300
2003-07-17	305	310	286	286	54,600	286
2003-07-16	314	314	305	306	30,700	306
2003-07-15	315	315	309	311	52,700	311
2003-07-14	311	315	311	311	19,600	311
2003-07-11	317	318	306	309	64,700	309
2003-07-10	313	323	313	317	98,000	317
2003-07-09	311	319	311	313	51,200	313
2003-07-08	320	320	309	311	57,800	311
2003-07-07	311	326	311	321	59,500	321
2003-07-04	310	320	310	315	41,500	315
2003-07-03	330	330	316	316	144,100	316
2003-07-02	318	328	315	321	163,300	321
2003-07-01	319	319	311	317	85,000	317
2003-06-30	306	322	305	319	384,600	319
2003-06-27	312	317	300	307	303,900	307
2003-06-26	305	318	301	314	239,900	314
2003-06-25	296	304	296	300	50,900	300
2003-06-24	303	303	295	295	49,700	295
2003-06-23	306	307	299	301	129,500	301
2003-06-20	289	300	289	292	98,400	292
2003-06-19	294	299	292	292	35,800	292
2003-06-18	301	301	293	293	31,500	293
2003-06-17	293	304	291	291	48,900	291
2003-06-16	303	303	290	298	58,500	298
2003-06-13	308	310	298	300	141,600	300
2003-06-12	316	316	300	301	94,300	301
2003-06-11	310	318	305	310	381,000	310
2003-06-10	284	310	271	296	376,400	296
2003-06-09	284	285	275	284	40,000	284
2003-06-06	280	284	279	284	17,800	284
2003-06-05	277	284	277	283	24,300	283
2003-06-04	280	284	277	282	29,100	282
2003-06-03	288	288	280	285	28,700	285
2003-06-02	287	290	281	286	43,900	286
2003-05-30	288	288	282	285	35,500	285
2003-05-29	280	288	276	283	66,900	283
2003-05-28	279	281	274	279	66,800	279
2003-05-27	279	280	272	274	50,300	274
2003-05-26	280	280	271	280	46,700	280
2003-05-23	271	280	271	280	23,700	280
2003-05-22	279	280	270	274	43,000	274
2003-05-21	270	278	270	274	36,600	274
2003-05-20	271	280	270	277	22,700	277
2003-05-19	276	276	268	271	36,500	271
2003-05-16	283	285	275	278	63,500	278
2003-05-15	294	295	272	278	205,200	278
2003-05-14	270	289	270	276	96,500	276
2003-05-13	283	283	270	270	69,800	270
2003-05-12	288	292	267	275	143,400	275
2003-05-09	287	295	280	288	356,600	288
2003-05-08	260	278	258	273	112,300	273
2003-05-07	255	264	253	254	58,300	254
2003-05-06	246	256	246	255	45,600	255
2003-05-02	245	250	242	247	28,800	247
2003-05-01	234	250	234	250	38,400	250
2003-04-30	250	252	236	239	103,900	239
2003-04-28	240	247	238	246	50,100	246
2003-04-25	253	253	236	238	58,500	238
2003-04-24	247	255	246	252	83,200	252
2003-04-23	261	262	246	246	117,500	246
2003-04-22	283	289	257	266	221,100	266
2003-04-21	278	280	273	280	133,500	280
2003-04-18	277	285	275	277	139,700	277
2003-04-17	287	288	276	276	494,900	276
2003-04-16	253	310	248	297	883,300	297
2003-04-15	237	250	237	250	269,800	250
2003-04-14	233	239	232	232	173,000	232
2003-04-11	223	231	223	228	47,300	228
2003-04-10	232	232	221	223	84,500	223
2003-04-09	210	233	210	232	209,100	232
2003-04-08	213	213	203	211	46,100	211
2003-04-07	210	215	205	211	23,800	211
2003-04-04	209	211	203	206	30,300	206
2003-04-03	214	219	200	205	82,000	205
2003-04-02	204	210	197	210	61,900	210
2003-04-01	181	192	181	192	21,600	192
2003-03-31	200	203	190	190	52,100	190
2003-03-28	204	205	200	204	49,800	204
2003-03-27	198	204	196	204	59,300	204
2003-03-26	190	198	190	198	86,500	198
2003-03-25	181	193	181	190	75,900	190
2003-03-24	178	187	178	181	25,400	181
2003-03-20	170	177	170	177	24,300	177
2003-03-19	169	170	167	169	22,900	169
2003-03-18	170	174	168	168	28,000	168
2003-03-17	178	178	167	167	10,700	167
2003-03-14	175	176	172	174	108,600	174
2003-03-13	172	178	172	178	14,400	178
2003-03-12	175	176	171	171	16,400	171
2003-03-11	175	181	175	176	30,600	176
2003-03-10	175	176	170	175	48,800	175
2003-03-07	180	183	175	175	54,100	175
2003-03-06	183	185	178	178	17,700	178
2003-03-05	180	183	180	183	10,600	183
2003-03-04	184	184	179	182	23,700	182
2003-03-03	174	184	174	184	37,500	184
2003-02-28	173	181	173	181	30,400	181
2003-02-27	176	178	176	176	11,900	176
2003-02-26	177	181	176	176	21,500	176
2003-02-25	185	186	177	178	23,200	178
2003-02-24	190	193	185	185	70,400	185
2003-02-21	188	193	188	193	42,100	193
2003-02-20	191	194	191	192	42,300	192
2003-02-19	192	196	185	191	31,700	191
2003-02-18	192	193	188	189	38,300	189
2003-02-17	187	191	186	188	23,100	188
2003-02-14	189	190	187	187	48,500	187
2003-02-13	188	190	185	185	25,600	185
2003-02-12	189	190	185	188	35,600	188
2003-02-10	181	186	181	185	34,300	185
2003-02-07	181	181	172	181	12,900	181
2003-02-06	181	181	175	177	17,800	177
2003-02-05	172	185	172	180	31,800	180
2003-02-04	168	182	165	182	27,500	182
2003-02-03	165	172	163	169	75,500	169
2003-01-31	171	181	171	174	12,300	174
2003-01-30	182	185	167	180	17,700	180
2003-01-29	184	184	177	177	21,300	177
2003-01-28	177	187	177	186	14,400	186
2003-01-27	185	185	176	178	18,600	178
2003-01-24	193	193	185	185	30,700	185
2003-01-23	180	187	179	185	73,600	185
2003-01-22	168	176	166	175	49,000	175
2003-01-21	166	169	165	166	32,400	166
2003-01-20	166	167	164	167	29,800	167
2003-01-17	163	168	163	166	16,100	166
2003-01-16	166	166	160	164	19,600	164
2003-01-15	173	173	165	166	23,600	166
2003-01-14	167	167	164	165	7,300	165
2003-01-10	163	165	156	159	30,200	159
2003-01-09	157	163	156	163	12,400	163
2003-01-08	169	169	161	164	7,800	164
2003-01-07	168	168	161	167	17,700	167
2003-01-06	165	168	165	168	13,400	168

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 [2003年度]

6345 (株)アイチコーポレーションの時系列データ [2003年度]