9600 (株)アイネットの時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	360	360	350	359	3,400	326.36
2003-12-29	350	360	350	360	13,200	327.27
2003-12-26	359	359	350	350	3,300	318.18
2003-12-25	347	350	340	340	19,700	309.09
2003-12-24	330	337	330	332	19,400	301.82
2003-12-22	341	351	330	340	8,400	309.09
2003-12-19	345	350	345	345	9,100	313.64
2003-12-18	348	348	338	345	7,600	313.64
2003-12-17	368	369	346	351	15,300	319.09
2003-12-16	357	365	357	365	4,900	331.82
2003-12-15	355	370	352	355	13,900	322.73
2003-12-12	362	363	342	350	25,700	318.18
2003-12-11	380	390	366	368	10,200	334.55
2003-12-10	374	390	372	385	22,100	350
2003-12-09	375	375	368	372	7,200	338.18
2003-12-08	376	376	366	376	3,900	341.82
2003-12-05	395	395	376	376	4,300	341.82
2003-12-04	383	395	383	390	2,700	354.55
2003-12-03	399	399	380	383	6,000	348.18
2003-12-02	400	400	390	390	2,400	354.55
2003-12-01	400	400	390	390	1,000	354.55
2003-11-28	395	405	370	405	12,300	368.18
2003-11-27	388	397	388	397	1,600	360.91
2003-11-26	387	387	387	387	200	351.82
2003-11-25	381	410	381	400	12,100	363.64
2003-11-21	400	400	380	381	2,600	346.36
2003-11-20	400	400	400	400	6,000	363.64
2003-11-19	373	380	373	373	500	339.09
2003-11-18	371	371	370	370	3,300	336.36
2003-11-17	386	386	365	371	6,900	337.27
2003-11-14	395	405	381	386	5,500	350.91
2003-11-13	414	420	390	390	5,200	354.55
2003-11-12	400	400	400	400	1,100	363.64
2003-11-11	410	410	400	400	6,100	363.64
2003-11-10	408	415	408	415	2,600	377.27
2003-11-07	403	403	403	403	1,800	366.36
2003-11-06	405	405	401	401	7,000	364.55
2003-11-05	418	418	407	407	6,400	370
2003-11-04	413	421	413	417	2,000	379.09
2003-10-31	416	416	407	407	2,200	370
2003-10-30	400	416	400	411	9,400	373.64
2003-10-29	419	420	415	420	13,900	381.82
2003-10-28	435	435	420	430	4,400	390.91
2003-10-27	435	441	420	431	4,800	391.82
2003-10-24	415	449	415	420	16,300	381.82
2003-10-23	425	425	416	420	10,000	381.82
2003-10-22	462	467	430	431	13,800	391.82
2003-10-21	494	510	460	470	30,000	427.27
2003-10-20	464	480	457	480	35,000	436.36
2003-10-17	435	455	430	454	66,900	412.73
2003-10-16	414	435	414	435	23,000	395.46
2003-10-15	410	429	405	409	11,300	371.82
2003-10-14	421	427	407	415	15,500	377.27
2003-10-10	430	430	420	427	12,100	388.18
2003-10-09	428	430	420	430	22,500	390.91
2003-10-08	428	428	422	424	7,400	385.46
2003-10-07	435	436	422	423	11,500	384.55
2003-10-06	437	439	432	432	6,800	392.73
2003-10-03	425	430	425	430	8,500	390.91
2003-10-02	440	440	422	422	14,500	383.64
2003-10-01	438	440	410	437	32,300	397.27
2003-09-30	400	445	400	440	40,200	400
2003-09-29	373	388	373	380	5,100	345.46
2003-09-26	369	370	360	367	13,200	333.64
2003-09-25	385	392	375	380	12,700	345.46
2003-09-24	395	400	390	390	10,800	354.55
2003-09-22	400	405	393	393	19,600	357.27
2003-09-19	370	400	370	395	33,600	359.09
2003-09-18	365	365	353	360	5,600	327.27
2003-09-17	369	370	360	360	5,700	327.27
2003-09-16	351	365	350	360	5,700	327.27
2003-09-12	360	360	358	360	1,700	327.27
2003-09-11	365	365	360	360	2,700	327.27
2003-09-10	363	365	360	365	13,000	331.82
2003-09-09	360	360	358	358	700	325.46
2003-09-08	358	363	353	360	7,400	327.27
2003-09-05	363	363	355	363	8,600	330
2003-09-04	363	363	355	362	10,300	329.09
2003-09-03	361	370	360	362	18,400	329.09
2003-09-02	355	363	350	360	14,900	327.27
2003-09-01	350	355	336	355	26,000	322.73
2003-08-29	352	360	352	352	2,800	320
2003-08-28	354	359	353	359	6,000	326.36
2003-08-27	365	369	359	369	5,300	335.46
2003-08-26	363	366	361	361	2,900	328.18
2003-08-25	360	370	360	361	15,700	328.18
2003-08-22	355	360	355	355	7,900	322.73
2003-08-21	360	360	353	360	9,900	327.27
2003-08-20	360	360	357	360	3,500	327.27
2003-08-19	358	358	352	357	5,400	324.55
2003-08-18	357	359	357	357	6,700	324.55
2003-08-15	351	359	351	351	8,300	319.09
2003-08-14	354	355	350	350	6,800	318.18
2003-08-13	355	355	351	355	7,000	322.73
2003-08-12	350	358	350	358	3,000	325.46
2003-08-11	356	365	351	359	6,500	326.36
2003-08-08	360	360	356	356	4,600	323.64
2003-08-07	357	360	357	360	4,600	327.27
2003-08-06	360	361	360	361	900	328.18
2003-08-05	362	365	362	365	200	331.82
2003-08-04	357	362	357	362	7,100	329.09
2003-08-01	369	369	360	361	7,200	328.18
2003-07-31	360	379	360	365	3,300	331.82
2003-07-30	363	365	360	365	1,900	331.82
2003-07-29	358	370	358	370	4,700	336.36
2003-07-28	370	370	370	370	5,900	336.36
2003-07-25	375	390	370	370	19,700	336.36
2003-07-24	370	379	370	379	2,700	344.55
2003-07-23	361	361	350	353	3,400	320.91
2003-07-22	370	370	362	362	2,800	329.09
2003-07-18	379	379	370	370	900	336.36
2003-07-17	371	371	370	370	2,000	336.36
2003-07-16	375	375	375	375	1,100	340.91
2003-07-15	371	379	370	379	5,200	344.55
2003-07-14	370	380	370	373	2,200	339.09
2003-07-11	386	386	380	380	4,400	345.46
2003-07-10	392	395	386	386	3,900	350.91
2003-07-09	395	395	385	387	10,600	351.82
2003-07-08	385	395	370	390	25,600	354.55
2003-07-07	385	385	375	375	5,800	340.91
2003-07-04	366	379	366	370	7,400	336.36
2003-07-03	396	397	380	380	3,400	345.46
2003-07-02	390	396	390	393	8,400	357.27
2003-07-01	376	390	376	389	10,200	353.64
2003-06-30	368	376	360	376	2,900	341.82
2003-06-27	378	378	377	377	1,300	342.73
2003-06-26	381	381	381	381	200	346.36
2003-06-25	385	390	381	381	11,500	346.36
2003-06-24	380	390	376	376	2,900	341.82
2003-06-23	385	390	380	385	8,600	350
2003-06-20	375	385	370	375	18,100	340.91
2003-06-19	370	370	360	365	1,900	331.82
2003-06-18	370	370	358	368	7,600	334.55
2003-06-17	375	377	360	369	9,700	335.46
2003-06-16	392	392	380	380	1,200	345.46
2003-06-13	383	383	375	380	2,200	345.46
2003-06-12	378	383	372	379	4,700	344.55
2003-06-11	370	379	366	378	10,300	343.64
2003-06-10	379	379	371	371	6,900	337.27
2003-06-09	382	382	370	379	8,500	344.55
2003-06-06	372	378	370	378	3,900	343.64
2003-06-05	377	382	377	382	5,000	347.27
2003-06-04	380	390	375	390	7,800	354.55
2003-06-03	368	380	363	380	13,000	345.46
2003-06-02	370	370	362	362	3,600	329.09
2003-05-30	360	366	360	366	4,900	332.73
2003-05-29	370	370	362	362	1,000	329.09
2003-05-28	373	373	355	373	3,300	339.09
2003-05-27	380	380	363	374	7,100	340
2003-05-26	395	395	348	375	42,400	340.91
2003-05-23	400	410	400	410	20,900	372.73
2003-05-22	380	385	380	385	4,500	350
2003-05-21	385	395	380	380	5,000	345.46
2003-05-20	400	400	400	400	300	363.64
2003-05-19	380	395	375	380	9,600	345.46
2003-05-16	405	405	388	390	8,400	354.55
2003-05-15	410	410	395	396	1,900	360
2003-05-14	400	406	392	395	4,700	359.09
2003-05-13	411	414	406	406	2,900	369.09
2003-05-12	401	420	400	415	6,600	377.27
2003-05-09	420	420	401	415	3,000	377.27
2003-05-08	415	420	402	420	3,700	381.82
2003-05-07	412	420	400	415	11,400	377.27
2003-05-06	390	415	390	410	7,900	372.73
2003-05-02	410	410	395	395	3,200	359.09
2003-05-01	409	409	395	409	8,100	371.82
2003-04-30	420	425	415	415	11,600	377.27
2003-04-28	395	420	395	420	17,600	381.82
2003-04-25	384	399	382	395	13,800	359.09
2003-04-24	391	391	380	382	18,900	347.27
2003-04-23	406	410	380	390	18,500	354.55
2003-04-22	419	420	400	405	13,000	368.18
2003-04-21	400	420	399	420	40,300	381.82
2003-04-18	400	400	390	400	22,100	363.64
2003-04-17	385	390	381	382	28,300	347.27
2003-04-16	355	395	350	395	42,200	359.09
2003-04-15	330	359	330	350	26,200	318.18
2003-04-14	325	325	325	325	900	295.46
2003-04-11	313	315	313	315	2,800	286.36
2003-04-10	320	325	311	325	8,200	295.46
2003-04-09	317	320	315	315	2,700	286.36
2003-04-08	310	317	310	317	4,500	288.18
2003-04-07	315	315	313	313	3,200	284.55
2003-04-04	319	320	319	320	1,700	290.91
2003-04-03	310	310	307	307	1,300	279.09
2003-04-02	322	322	305	310	2,200	281.82
2003-04-01	320	323	320	323	3,100	293.64
2003-03-31	331	331	325	325	10,100	295.46
2003-03-28	325	330	325	330	900	300
2003-03-27	325	330	325	330	2,100	300
2003-03-26	331	332	326	326	1,600	296.36
2003-03-25	335	339	323	339	20,600	308.18
2003-03-24	323	335	320	335	11,800	304.55
2003-03-20	313	319	313	319	1,300	290
2003-03-19	320	320	312	312	14,500	283.64
2003-03-18	310	320	310	320	12,000	290.91
2003-03-17	305	321	302	320	18,400	290.91
2003-03-14	309	309	309	309	2,000	280.91
2003-03-13	310	310	307	309	2,100	280.91
2003-03-12	302	307	301	307	1,300	279.09
2003-03-11	310	310	301	301	6,000	273.64
2003-03-10	310	320	305	320	8,900	290.91
2003-03-07	315	315	310	310	2,000	281.82
2003-03-06	315	320	314	315	12,300	286.36
2003-03-05	318	318	315	315	1,300	286.36
2003-03-04	325	325	311	311	2,400	282.73
2003-03-03	306	320	306	319	2,300	290
2003-02-28	314	314	305	305	3,200	277.27
2003-02-27	315	315	303	303	6,100	275.46
2003-02-26	308	312	308	312	1,500	283.64
2003-02-25	320	320	308	308	20,800	280
2003-02-24	320	321	316	320	4,400	290.91
2003-02-21	325	325	320	320	2,600	290.91
2003-02-20	320	320	320	320	4,100	290.91
2003-02-19	322	323	320	323	6,600	293.64
2003-02-18	325	325	320	320	6,400	290.91
2003-02-17	314	315	310	310	15,700	281.82
2003-02-14	305	313	302	313	14,400	284.55
2003-02-13	305	310	303	303	15,300	275.46
2003-02-12	300	311	300	305	7,800	277.27
2003-02-10	308	308	305	305	10,200	277.27
2003-02-07	310	310	307	308	5,000	280
2003-02-06	310	310	310	310	1,200	281.82
2003-02-05	314	314	310	310	2,700	281.82
2003-02-04	313	313	313	313	6,300	284.55
2003-02-03	313	313	307	310	3,100	281.82
2003-01-31	310	310	305	305	500	277.27
2003-01-30	313	313	310	310	500	281.82
2003-01-29	310	312	310	310	8,000	281.82
2003-01-28	313	313	311	313	3,700	284.55
2003-01-27	313	313	313	313	3,500	284.55
2003-01-24	316	320	311	313	43,600	284.55
2003-01-23	307	313	307	313	16,700	284.55
2003-01-22	307	318	307	310	4,200	281.82
2003-01-21	310	313	306	312	7,200	283.64
2003-01-20	327	327	310	310	10,400	281.82
2003-01-17	318	318	315	317	500	288.18
2003-01-16	323	323	313	318	2,800	289.09
2003-01-15	323	323	323	323	500	293.64
2003-01-14	313	323	313	323	2,500	293.64
2003-01-10	315	315	311	311	6,400	282.73
2003-01-09	305	315	305	315	1,900	286.36
2003-01-08	330	330	305	315	1,100	286.36
2003-01-07	335	335	330	330	1,900	300
2003-01-06	322	330	322	330	1,000	300

分割・併合履歴： [2016-09-28]1株→1.1株 [2000-03-28]1株→1.1株 [1996-03-26]1株→1.1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

9600 (株)アイネット の時系列データ [2003年度]

9600 (株)アイネットの時系列データ [2003年度]