8624 いちよし証券(株) 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 | 484 | 496 | 483 | 493 | 41,000 | 493 |
| 2003-12-29 | 453 | 474 | 453 | 474 | 24,000 | 474 |
| 2003-12-26 | 438 | 445 | 436 | 445 | 26,000 | 445 |
| 2003-12-25 | 429 | 447 | 429 | 443 | 40,000 | 443 |
| 2003-12-24 | 444 | 444 | 435 | 435 | 25,000 | 435 |
| 2003-12-22 | 445 | 445 | 444 | 444 | 20,000 | 444 |
| 2003-12-19 | 447 | 448 | 440 | 444 | 66,000 | 444 |
| 2003-12-18 | 450 | 455 | 442 | 442 | 33,000 | 442 |
| 2003-12-17 | 466 | 470 | 466 | 470 | 60,000 | 470 |
| 2003-12-16 | 455 | 465 | 446 | 465 | 59,000 | 465 |
| 2003-12-15 | 438 | 460 | 438 | 460 | 122,000 | 460 |
| 2003-12-12 | 440 | 441 | 431 | 437 | 46,000 | 437 |
| 2003-12-11 | 426 | 432 | 423 | 430 | 65,000 | 430 |
| 2003-12-10 | 454 | 454 | 420 | 425 | 103,000 | 425 |
| 2003-12-09 | 479 | 482 | 450 | 450 | 78,000 | 450 |
| 2003-12-08 | 481 | 485 | 470 | 470 | 52,000 | 470 |
| 2003-12-05 | 497 | 497 | 485 | 486 | 35,000 | 486 |
| 2003-12-04 | 490 | 497 | 490 | 497 | 24,000 | 497 |
| 2003-12-03 | 501 | 501 | 492 | 495 | 31,000 | 495 |
| 2003-12-02 | 513 | 513 | 500 | 500 | 40,000 | 500 |
| 2003-12-01 | 480 | 500 | 475 | 498 | 67,000 | 498 |
| 2003-11-28 | 491 | 498 | 488 | 490 | 66,000 | 490 |
| 2003-11-27 | 507 | 509 | 495 | 509 | 87,000 | 509 |
| 2003-11-26 | 490 | 504 | 490 | 504 | 78,000 | 504 |
| 2003-11-25 | 479 | 490 | 476 | 483 | 49,000 | 483 |
| 2003-11-21 | 448 | 460 | 442 | 450 | 147,000 | 450 |
| 2003-11-20 | 449 | 458 | 436 | 454 | 96,000 | 454 |
| 2003-11-19 | 446 | 455 | 438 | 448 | 84,000 | 448 |
| 2003-11-18 | 416 | 450 | 416 | 450 | 110,000 | 450 |
| 2003-11-17 | 480 | 480 | 435 | 436 | 135,000 | 436 |
| 2003-11-14 | 491 | 501 | 491 | 496 | 62,000 | 496 |
| 2003-11-13 | 497 | 505 | 491 | 491 | 64,000 | 491 |
| 2003-11-12 | 470 | 496 | 470 | 482 | 104,000 | 482 |
| 2003-11-11 | 490 | 490 | 454 | 467 | 156,000 | 467 |
| 2003-11-10 | 520 | 525 | 505 | 505 | 31,000 | 505 |
| 2003-11-07 | 520 | 530 | 519 | 530 | 160,000 | 530 |
| 2003-11-06 | 520 | 524 | 510 | 524 | 190,000 | 524 |
| 2003-11-05 | 502 | 529 | 480 | 517 | 897,000 | 517 |
| 2003-11-04 | 573 | 573 | 491 | 492 | 283,000 | 492 |
| 2003-10-31 | 563 | 563 | 540 | 545 | 87,000 | 545 |
| 2003-10-30 | 576 | 577 | 560 | 569 | 130,000 | 569 |
| 2003-10-29 | 600 | 618 | 593 | 600 | 210,000 | 600 |
| 2003-10-28 | 601 | 605 | 592 | 605 | 99,000 | 605 |
| 2003-10-27 | 586 | 605 | 586 | 601 | 109,000 | 601 |
| 2003-10-24 | 551 | 606 | 546 | 586 | 250,000 | 586 |
| 2003-10-23 | 550 | 592 | 535 | 536 | 161,000 | 536 |
| 2003-10-22 | 620 | 630 | 588 | 600 | 152,000 | 600 |
| 2003-10-21 | 707 | 713 | 627 | 640 | 333,000 | 640 |
| 2003-10-20 | 611 | 734 | 611 | 694 | 613,000 | 694 |
| 2003-10-17 | 628 | 646 | 625 | 634 | 332,000 | 634 |
| 2003-10-16 | 568 | 624 | 564 | 613 | 263,000 | 613 |
| 2003-10-15 | 533 | 550 | 520 | 548 | 210,000 | 548 |
| 2003-10-14 | 500 | 508 | 485 | 508 | 192,000 | 508 |
| 2003-10-10 | 456 | 465 | 450 | 460 | 46,000 | 460 |
| 2003-10-09 | 457 | 457 | 450 | 450 | 31,000 | 450 |
| 2003-10-08 | 460 | 466 | 455 | 455 | 90,000 | 455 |
| 2003-10-07 | 466 | 467 | 451 | 453 | 51,000 | 453 |
| 2003-10-06 | 465 | 465 | 456 | 460 | 54,000 | 460 |
| 2003-10-03 | 459 | 459 | 444 | 455 | 39,000 | 455 |
| 2003-10-02 | 436 | 462 | 436 | 459 | 64,000 | 459 |
| 2003-10-01 | 425 | 428 | 420 | 427 | 29,000 | 427 |
| 2003-09-30 | 429 | 430 | 427 | 429 | 28,000 | 429 |
| 2003-09-29 | 435 | 435 | 430 | 430 | 14,000 | 430 |
| 2003-09-26 | 418 | 430 | 415 | 430 | 42,000 | 430 |
| 2003-09-25 | 411 | 430 | 411 | 420 | 90,000 | 420 |
| 2003-09-24 | 433 | 445 | 426 | 445 | 80,000 | 445 |
| 2003-09-22 | 450 | 450 | 431 | 432 | 29,000 | 432 |
| 2003-09-19 | 459 | 475 | 452 | 452 | 64,000 | 452 |
| 2003-09-18 | 451 | 451 | 445 | 449 | 81,000 | 449 |
| 2003-09-17 | 450 | 465 | 450 | 455 | 180,000 | 455 |
| 2003-09-16 | 435 | 450 | 435 | 446 | 75,000 | 446 |
| 2003-09-12 | 431 | 436 | 430 | 435 | 27,000 | 435 |
| 2003-09-11 | 428 | 433 | 426 | 430 | 55,000 | 430 |
| 2003-09-10 | 424 | 436 | 424 | 428 | 45,000 | 428 |
| 2003-09-09 | 423 | 425 | 419 | 421 | 56,000 | 421 |
| 2003-09-08 | 424 | 424 | 417 | 417 | 43,000 | 417 |
| 2003-09-05 | 431 | 431 | 418 | 424 | 26,000 | 424 |
| 2003-09-04 | 442 | 442 | 431 | 431 | 68,000 | 431 |
| 2003-09-03 | 441 | 450 | 435 | 437 | 151,000 | 437 |
| 2003-09-02 | 436 | 439 | 428 | 436 | 339,000 | 436 |
| 2003-09-01 | 430 | 438 | 425 | 431 | 88,000 | 431 |
| 2003-08-29 | 434 | 434 | 425 | 425 | 35,000 | 425 |
| 2003-08-28 | 440 | 445 | 431 | 434 | 56,000 | 434 |
| 2003-08-27 | 438 | 439 | 435 | 436 | 23,000 | 436 |
| 2003-08-26 | 432 | 432 | 430 | 430 | 19,000 | 430 |
| 2003-08-25 | 440 | 440 | 432 | 432 | 38,000 | 432 |
| 2003-08-22 | 440 | 445 | 432 | 440 | 55,000 | 440 |
| 2003-08-21 | 437 | 441 | 435 | 440 | 42,000 | 440 |
| 2003-08-20 | 440 | 440 | 435 | 440 | 32,000 | 440 |
| 2003-08-19 | 445 | 448 | 440 | 440 | 93,000 | 440 |
| 2003-08-18 | 434 | 437 | 434 | 435 | 19,000 | 435 |
| 2003-08-15 | 435 | 435 | 426 | 434 | 53,000 | 434 |
| 2003-08-14 | 430 | 430 | 425 | 430 | 37,000 | 430 |
| 2003-08-13 | 420 | 429 | 420 | 425 | 37,000 | 425 |
| 2003-08-12 | 407 | 419 | 407 | 419 | 24,000 | 419 |
| 2003-08-11 | 405 | 410 | 403 | 405 | 19,000 | 405 |
| 2003-08-08 | 413 | 413 | 405 | 405 | 29,000 | 405 |
| 2003-08-07 | 402 | 417 | 400 | 400 | 44,000 | 400 |
| 2003-08-06 | 412 | 412 | 400 | 401 | 30,000 | 401 |
| 2003-08-05 | 420 | 420 | 411 | 414 | 26,000 | 414 |
| 2003-08-04 | 430 | 430 | 420 | 420 | 34,000 | 420 |
| 2003-08-01 | 430 | 438 | 423 | 433 | 77,000 | 433 |
| 2003-07-31 | 423 | 428 | 419 | 428 | 36,000 | 428 |
| 2003-07-30 | 425 | 430 | 420 | 420 | 59,000 | 420 |
| 2003-07-29 | 430 | 430 | 425 | 425 | 20,000 | 425 |
| 2003-07-28 | 425 | 435 | 420 | 430 | 59,000 | 430 |
| 2003-07-25 | 411 | 420 | 407 | 420 | 59,000 | 420 |
| 2003-07-24 | 399 | 415 | 399 | 415 | 45,000 | 415 |
| 2003-07-23 | 380 | 400 | 380 | 399 | 42,000 | 399 |
| 2003-07-22 | 387 | 387 | 385 | 385 | 9,000 | 385 |
| 2003-07-18 | 372 | 390 | 372 | 390 | 54,000 | 390 |
| 2003-07-17 | 392 | 395 | 389 | 392 | 34,000 | 392 |
| 2003-07-16 | 407 | 407 | 395 | 405 | 49,000 | 405 |
| 2003-07-15 | 401 | 414 | 401 | 410 | 58,000 | 410 |
| 2003-07-14 | 394 | 409 | 394 | 400 | 42,000 | 400 |
| 2003-07-11 | 388 | 398 | 386 | 391 | 48,000 | 391 |
| 2003-07-10 | 425 | 425 | 400 | 408 | 84,000 | 408 |
| 2003-07-09 | 418 | 435 | 415 | 425 | 52,000 | 425 |
| 2003-07-08 | 460 | 465 | 445 | 445 | 123,000 | 445 |
| 2003-07-07 | 425 | 447 | 420 | 445 | 115,000 | 445 |
| 2003-07-04 | 400 | 430 | 400 | 430 | 84,000 | 430 |
| 2003-07-03 | 450 | 475 | 425 | 425 | 178,000 | 425 |
| 2003-07-02 | 440 | 444 | 430 | 435 | 153,000 | 435 |
| 2003-07-01 | 365 | 414 | 365 | 400 | 74,000 | 400 |
| 2003-06-30 | 344 | 364 | 344 | 364 | 35,000 | 364 |
| 2003-06-27 | 336 | 354 | 334 | 354 | 45,000 | 354 |
| 2003-06-26 | 317 | 333 | 316 | 333 | 51,000 | 333 |
| 2003-06-25 | 315 | 320 | 315 | 315 | 42,000 | 315 |
| 2003-06-24 | 324 | 324 | 315 | 315 | 14,000 | 315 |
| 2003-06-23 | 325 | 329 | 324 | 325 | 42,000 | 325 |
| 2003-06-20 | 311 | 319 | 310 | 319 | 13,000 | 319 |
| 2003-06-19 | 317 | 322 | 307 | 317 | 23,000 | 317 |
| 2003-06-18 | 327 | 332 | 321 | 322 | 26,000 | 322 |
| 2003-06-17 | 313 | 320 | 313 | 317 | 76,000 | 317 |
| 2003-06-16 | 308 | 310 | 304 | 304 | 89,000 | 304 |
| 2003-06-13 | 325 | 328 | 318 | 318 | 104,000 | 318 |
| 2003-06-12 | 330 | 330 | 322 | 325 | 61,000 | 325 |
| 2003-06-11 | 327 | 337 | 325 | 325 | 84,000 | 325 |
| 2003-06-10 | 317 | 319 | 310 | 319 | 49,000 | 319 |
| 2003-06-09 | 307 | 322 | 305 | 322 | 82,000 | 322 |
| 2003-06-06 | 291 | 300 | 287 | 297 | 139,000 | 297 |
| 2003-06-05 | 283 | 294 | 282 | 290 | 68,000 | 290 |
| 2003-06-04 | 288 | 288 | 276 | 285 | 118,000 | 285 |
| 2003-06-03 | 260 | 289 | 260 | 288 | 141,000 | 288 |
| 2003-06-02 | 237 | 253 | 237 | 253 | 70,000 | 253 |
| 2003-05-30 | 234 | 238 | 233 | 235 | 73,000 | 235 |
| 2003-05-29 | 231 | 235 | 231 | 235 | 71,000 | 235 |
| 2003-05-28 | 224 | 233 | 220 | 229 | 141,000 | 229 |
| 2003-05-27 | 218 | 218 | 214 | 214 | 47,000 | 214 |
| 2003-05-26 | 220 | 220 | 216 | 217 | 16,000 | 217 |
| 2003-05-23 | 217 | 217 | 212 | 216 | 90,000 | 216 |
| 2003-05-22 | 224 | 224 | 214 | 217 | 49,000 | 217 |
| 2003-05-21 | 223 | 230 | 222 | 222 | 81,000 | 222 |
| 2003-05-20 | 219 | 222 | 215 | 222 | 28,000 | 222 |
| 2003-05-19 | 220 | 221 | 217 | 221 | 66,000 | 221 |
| 2003-05-16 | 207 | 220 | 207 | 220 | 35,000 | 220 |
| 2003-05-15 | 219 | 219 | 200 | 206 | 103,000 | 206 |
| 2003-05-14 | 225 | 225 | 220 | 221 | 15,000 | 221 |
| 2003-05-13 | 232 | 234 | 225 | 225 | 45,000 | 225 |
| 2003-05-12 | 233 | 235 | 228 | 228 | 52,000 | 228 |
| 2003-05-09 | 212 | 229 | 212 | 228 | 87,000 | 228 |
| 2003-05-08 | 210 | 210 | 208 | 209 | 53,000 | 209 |
| 2003-05-07 | 203 | 210 | 202 | 207 | 161,000 | 207 |
| 2003-05-06 | 192 | 197 | 191 | 196 | 77,000 | 196 |
| 2003-05-02 | 188 | 189 | 185 | 189 | 50,000 | 189 |
| 2003-05-01 | 178 | 185 | 177 | 185 | 56,000 | 185 |
| 2003-04-30 | 173 | 177 | 168 | 175 | 83,000 | 175 |
| 2003-04-28 | 170 | 170 | 167 | 168 | 115,000 | 168 |
| 2003-04-25 | 183 | 184 | 174 | 174 | 126,000 | 174 |
| 2003-04-24 | 186 | 188 | 183 | 183 | 183,000 | 183 |
| 2003-04-23 | 190 | 191 | 186 | 186 | 172,000 | 186 |
| 2003-04-22 | 191 | 191 | 189 | 190 | 231,000 | 190 |
| 2003-04-21 | 191 | 192 | 189 | 190 | 235,000 | 190 |
| 2003-04-18 | 188 | 190 | 186 | 190 | 155,000 | 190 |
| 2003-04-17 | 191 | 195 | 186 | 188 | 106,000 | 188 |
| 2003-04-16 | 190 | 196 | 190 | 190 | 79,000 | 190 |
| 2003-04-15 | 184 | 190 | 184 | 186 | 94,000 | 186 |
| 2003-04-14 | 178 | 185 | 178 | 183 | 84,000 | 183 |
| 2003-04-11 | 183 | 183 | 178 | 178 | 123,000 | 178 |
| 2003-04-10 | 189 | 189 | 179 | 183 | 191,000 | 183 |
| 2003-04-09 | 190 | 193 | 187 | 189 | 261,000 | 189 |
| 2003-04-08 | 198 | 198 | 191 | 191 | 204,000 | 191 |
| 2003-04-07 | 205 | 205 | 197 | 198 | 123,000 | 198 |
| 2003-04-04 | 200 | 205 | 200 | 205 | 79,000 | 205 |
| 2003-04-03 | 206 | 208 | 200 | 200 | 86,000 | 200 |
| 2003-04-02 | 211 | 211 | 205 | 205 | 54,000 | 205 |
| 2003-04-01 | 213 | 213 | 210 | 211 | 26,000 | 211 |
| 2003-03-31 | 220 | 220 | 215 | 215 | 14,000 | 215 |
| 2003-03-28 | 225 | 225 | 224 | 224 | 38,000 | 224 |
| 2003-03-27 | 227 | 227 | 225 | 225 | 79,000 | 225 |
| 2003-03-26 | 227 | 228 | 226 | 226 | 111,000 | 226 |
| 2003-03-25 | 225 | 230 | 225 | 228 | 98,000 | 228 |
| 2003-03-24 | 229 | 233 | 228 | 230 | 90,000 | 230 |
| 2003-03-20 | 220 | 225 | 220 | 220 | 82,000 | 220 |
| 2003-03-19 | 228 | 228 | 215 | 220 | 27,000 | 220 |
| 2003-03-18 | 230 | 233 | 230 | 230 | 11,000 | 230 |
| 2003-03-17 | 232 | 232 | 211 | 211 | 26,000 | 211 |
| 2003-03-14 | 233 | 235 | 232 | 232 | 34,000 | 232 |
| 2003-03-13 | 233 | 233 | 232 | 233 | 19,000 | 233 |
| 2003-03-12 | 234 | 240 | 233 | 233 | 16,000 | 233 |
| 2003-03-11 | 245 | 246 | 232 | 232 | 36,000 | 232 |
| 2003-03-10 | 252 | 252 | 238 | 246 | 32,000 | 246 |
| 2003-03-07 | 257 | 257 | 256 | 257 | 28,000 | 257 |
| 2003-03-06 | 260 | 260 | 254 | 254 | 8,000 | 254 |
| 2003-03-05 | 262 | 262 | 256 | 260 | 14,000 | 260 |
| 2003-03-04 | 257 | 266 | 257 | 262 | 23,000 | 262 |
| 2003-03-03 | 261 | 285 | 261 | 285 | 15,000 | 285 |
| 2003-02-28 | 259 | 261 | 254 | 261 | 11,000 | 261 |
| 2003-02-27 | 261 | 262 | 258 | 261 | 15,000 | 261 |
| 2003-02-26 | 267 | 275 | 261 | 261 | 27,000 | 261 |
| 2003-02-25 | 271 | 271 | 267 | 267 | 34,000 | 267 |
| 2003-02-24 | 278 | 278 | 271 | 271 | 7,000 | 271 |
| 2003-02-21 | 285 | 285 | 280 | 280 | 21,000 | 280 |
| 2003-02-20 | 284 | 285 | 275 | 285 | 21,000 | 285 |
| 2003-02-19 | 282 | 282 | 280 | 280 | 10,000 | 280 |
| 2003-02-18 | 280 | 280 | 280 | 280 | 15,000 | 280 |
| 2003-02-17 | 270 | 285 | 270 | 280 | 23,000 | 280 |
| 2003-02-14 | 268 | 270 | 265 | 270 | 14,000 | 270 |
| 2003-02-13 | 260 | 268 | 258 | 258 | 14,000 | 258 |
| 2003-02-12 | 255 | 255 | 245 | 255 | 22,000 | 255 |
| 2003-02-10 | 246 | 250 | 240 | 250 | 10,000 | 250 |
| 2003-02-07 | 250 | 250 | 245 | 245 | 3,000 | 245 |
| 2003-02-06 | 270 | 272 | 265 | 265 | 11,000 | 265 |
| 2003-02-05 | 264 | 273 | 264 | 273 | 23,000 | 273 |
| 2003-02-04 | 260 | 273 | 250 | 265 | 61,000 | 265 |
| 2003-02-03 | 231 | 236 | 231 | 235 | 12,000 | 235 |
| 2003-01-31 | 238 | 238 | 228 | 231 | 9,000 | 231 |
| 2003-01-30 | 231 | 238 | 231 | 238 | 11,000 | 238 |
| 2003-01-29 | 241 | 242 | 231 | 231 | 21,000 | 231 |
| 2003-01-28 | 248 | 253 | 248 | 249 | 25,000 | 249 |
| 2003-01-27 | 271 | 271 | 260 | 268 | 79,000 | 268 |
| 2003-01-24 | 250 | 270 | 245 | 270 | 39,000 | 270 |
| 2003-01-23 | 238 | 240 | 233 | 240 | 13,000 | 240 |
| 2003-01-22 | 230 | 238 | 230 | 238 | 9,000 | 238 |
| 2003-01-21 | 225 | 230 | 225 | 228 | 13,000 | 228 |
| 2003-01-20 | 233 | 235 | 230 | 235 | 21,000 | 235 |
| 2003-01-17 | 209 | 235 | 209 | 235 | 11,000 | 235 |
| 2003-01-16 | 201 | 210 | 200 | 202 | 27,000 | 202 |
| 2003-01-15 | 200 | 200 | 200 | 200 | 10,000 | 200 |
| 2003-01-14 | 200 | 200 | 195 | 196 | 36,000 | 196 |
| 2003-01-10 | 195 | 195 | 193 | 193 | 22,000 | 193 |
| 2003-01-09 | 196 | 196 | 195 | 195 | 14,000 | 195 |
| 2003-01-08 | 200 | 200 | 200 | 200 | 31,000 | 200 |
| 2003-01-07 | 205 | 205 | 200 | 200 | 59,000 | 200 |
| 2003-01-06 | 200 | 200 | 200 | 200 | 32,000 | 200 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
