9619 (株)イチネンホールディングス 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 | 550 | 560 | 550 | 560 | 1,500 | 280 |
| 2003-12-29 | 543 | 550 | 543 | 550 | 2,500 | 275 |
| 2003-12-26 | 537 | 542 | 537 | 542 | 4,000 | 271 |
| 2003-12-25 | 558 | 558 | 558 | 558 | 1,500 | 279 |
| 2003-12-24 | 541 | 541 | 541 | 541 | 500 | 270.50 |
| 2003-12-22 | 578 | 578 | 538 | 558 | 4,500 | 279 |
| 2003-12-18 | 542 | 542 | 542 | 542 | 500 | 271 |
| 2003-12-17 | 580 | 580 | 540 | 540 | 5,000 | 270 |
| 2003-12-16 | 570 | 580 | 570 | 580 | 5,500 | 290 |
| 2003-12-12 | 545 | 545 | 535 | 535 | 1,000 | 267.50 |
| 2003-12-11 | 569 | 580 | 569 | 580 | 6,500 | 290 |
| 2003-12-09 | 551 | 569 | 551 | 569 | 3,500 | 284.50 |
| 2003-12-08 | 551 | 551 | 551 | 551 | 500 | 275.50 |
| 2003-12-03 | 560 | 560 | 550 | 550 | 2,500 | 275 |
| 2003-12-02 | 572 | 574 | 561 | 561 | 2,000 | 280.50 |
| 2003-12-01 | 551 | 568 | 551 | 568 | 3,000 | 284 |
| 2003-11-28 | 552 | 552 | 551 | 551 | 2,000 | 275.50 |
| 2003-11-27 | 552 | 552 | 552 | 552 | 2,000 | 276 |
| 2003-11-26 | 552 | 552 | 552 | 552 | 500 | 276 |
| 2003-11-25 | 551 | 555 | 551 | 555 | 1,500 | 277.50 |
| 2003-11-21 | 551 | 568 | 548 | 548 | 5,000 | 274 |
| 2003-11-20 | 590 | 590 | 580 | 580 | 1,000 | 290 |
| 2003-11-18 | 620 | 620 | 620 | 620 | 2,000 | 310 |
| 2003-11-17 | 620 | 620 | 620 | 620 | 3,000 | 310 |
| 2003-11-14 | 600 | 600 | 560 | 560 | 1,000 | 280 |
| 2003-11-13 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2003-11-10 | 590 | 590 | 590 | 590 | 500 | 295 |
| 2003-11-05 | 590 | 590 | 590 | 590 | 500 | 295 |
| 2003-10-28 | 630 | 630 | 630 | 630 | 1,000 | 315 |
| 2003-10-27 | 650 | 650 | 650 | 650 | 500 | 325 |
| 2003-10-20 | 650 | 650 | 650 | 650 | 500 | 325 |
| 2003-10-16 | 640 | 650 | 640 | 650 | 4,500 | 325 |
| 2003-10-15 | 600 | 620 | 600 | 620 | 2,500 | 310 |
| 2003-10-14 | 590 | 590 | 585 | 585 | 2,000 | 292.50 |
| 2003-10-10 | 590 | 590 | 590 | 590 | 500 | 295 |
| 2003-10-08 | 590 | 590 | 589 | 589 | 1,500 | 294.50 |
| 2003-10-06 | 600 | 600 | 600 | 600 | 500 | 300 |
| 2003-09-29 | 647 | 660 | 647 | 660 | 4,000 | 330 |
| 2003-09-26 | 647 | 647 | 647 | 647 | 500 | 323.50 |
| 2003-09-24 | 593 | 593 | 592 | 592 | 1,000 | 296 |
| 2003-09-19 | 590 | 590 | 590 | 590 | 500 | 295 |
| 2003-09-18 | 660 | 660 | 660 | 660 | 3,000 | 330 |
| 2003-09-17 | 660 | 660 | 660 | 660 | 1,000 | 330 |
| 2003-09-16 | 640 | 640 | 640 | 640 | 1,000 | 320 |
| 2003-09-11 | 640 | 640 | 640 | 640 | 500 | 320 |
| 2003-09-03 | 571 | 571 | 560 | 560 | 3,000 | 280 |
| 2003-09-02 | 575 | 575 | 575 | 575 | 2,500 | 287.50 |
| 2003-09-01 | 575 | 575 | 575 | 575 | 500 | 287.50 |
| 2003-08-29 | 571 | 571 | 571 | 571 | 500 | 285.50 |
| 2003-08-28 | 590 | 590 | 590 | 590 | 1,000 | 295 |
| 2003-08-25 | 588 | 590 | 588 | 590 | 6,000 | 295 |
| 2003-08-15 | 588 | 588 | 588 | 588 | 5,000 | 294 |
| 2003-08-07 | 590 | 590 | 590 | 590 | 500 | 295 |
| 2003-08-05 | 590 | 590 | 590 | 590 | 500 | 295 |
| 2003-07-31 | 588 | 588 | 588 | 588 | 1,000 | 294 |
| 2003-07-30 | 590 | 590 | 590 | 590 | 2,000 | 295 |
| 2003-07-28 | 593 | 593 | 593 | 593 | 500 | 296.50 |
| 2003-07-25 | 590 | 590 | 590 | 590 | 2,000 | 295 |
| 2003-07-23 | 591 | 591 | 591 | 591 | 6,500 | 295.50 |
| 2003-07-16 | 595 | 595 | 595 | 595 | 1,500 | 297.50 |
| 2003-07-15 | 595 | 595 | 595 | 595 | 7,500 | 297.50 |
| 2003-07-11 | 595 | 595 | 595 | 595 | 7,000 | 297.50 |
| 2003-06-30 | 600 | 600 | 591 | 591 | 1,500 | 295.50 |
| 2003-06-25 | 600 | 600 | 600 | 600 | 2,000 | 300 |
| 2003-06-20 | 600 | 600 | 600 | 600 | 500 | 300 |
| 2003-06-17 | 600 | 600 | 600 | 600 | 500 | 300 |
| 2003-06-16 | 600 | 600 | 600 | 600 | 4,500 | 300 |
| 2003-06-09 | 601 | 601 | 600 | 600 | 1,500 | 300 |
| 2003-06-03 | 589 | 589 | 589 | 589 | 1,000 | 294.50 |
| 2003-05-30 | 649 | 649 | 649 | 649 | 1,000 | 324.50 |
| 2003-05-28 | 650 | 650 | 650 | 650 | 1,000 | 325 |
| 2003-05-26 | 650 | 650 | 650 | 650 | 1,500 | 325 |
| 2003-05-19 | 677 | 677 | 677 | 677 | 4,500 | 338.50 |
| 2003-05-15 | 657 | 667 | 657 | 667 | 1,500 | 333.50 |
| 2003-05-14 | 657 | 657 | 657 | 657 | 500 | 328.50 |
| 2003-05-13 | 655 | 657 | 655 | 657 | 1,000 | 328.50 |
| 2003-04-30 | 655 | 665 | 655 | 665 | 1,000 | 332.50 |
| 2003-04-25 | 645 | 645 | 645 | 645 | 1,000 | 322.50 |
分割・併合履歴 ： [2004-12-27]1株→2株 [1997-09-25]1株→1.05株 [1996-09-25]1株→1.05株 [1995-03-28]1株→1.1株
