9787 イオンディライト(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	475	475	466	466	25,300	233
2003-12-29	469	475	467	475	13,400	237.50
2003-12-26	465	469	465	469	6,200	234.50
2003-12-25	451	459	450	456	27,300	228
2003-12-24	466	468	450	455	14,400	227.50
2003-12-22	469	473	466	468	7,500	234
2003-12-19	480	484	475	479	5,800	239.50
2003-12-18	483	485	479	485	11,000	242.50
2003-12-17	460	495	460	495	13,500	247.50
2003-12-16	482	482	457	460	6,900	230
2003-12-15	486	490	485	485	24,700	242.50
2003-12-12	458	489	458	486	54,800	243
2003-12-11	467	467	452	458	2,400	229
2003-12-10	468	469	452	452	5,400	226
2003-12-09	458	468	451	467	4,800	233.50
2003-12-08	458	458	452	457	3,200	228.50
2003-12-05	458	460	450	453	9,300	226.50
2003-12-04	459	466	456	456	4,500	228
2003-12-03	458	473	453	473	3,700	236.50
2003-12-02	463	469	457	457	4,600	228.50
2003-12-01	469	469	452	463	4,900	231.50
2003-11-28	456	468	450	468	24,800	234
2003-11-27	462	463	459	461	13,300	230.50
2003-11-26	473	473	461	461	3,800	230.50
2003-11-25	460	469	454	460	12,200	230
2003-11-21	452	454	447	453	4,100	226.50
2003-11-20	443	450	443	450	3,600	225
2003-11-19	445	455	442	453	9,600	226.50
2003-11-18	451	459	448	448	11,000	224
2003-11-17	460	465	453	453	4,100	226.50
2003-11-14	463	466	461	466	3,600	233
2003-11-13	458	469	458	463	7,000	231.50
2003-11-12	472	472	458	458	5,200	229
2003-11-11	461	472	458	472	20,700	236
2003-11-10	462	468	461	461	2,100	230.50
2003-11-07	463	472	461	461	9,400	230.50
2003-11-06	476	481	461	461	10,600	230.50
2003-11-05	480	480	476	476	15,600	238
2003-11-04	461	468	460	464	16,600	232
2003-10-31	461	464	460	461	2,800	230.50
2003-10-30	460	465	460	463	9,700	231.50
2003-10-29	465	466	461	461	7,800	230.50
2003-10-28	469	473	461	461	14,100	230.50
2003-10-27	475	479	464	467	11,000	233.50
2003-10-24	473	474	467	473	16,300	236.50
2003-10-23	467	468	465	465	17,600	232.50
2003-10-22	468	473	467	467	7,500	233.50
2003-10-21	475	475	469	470	12,400	235
2003-10-20	466	472	466	468	10,200	234
2003-10-17	470	470	466	468	6,500	234
2003-10-16	468	470	461	470	17,900	235
2003-10-15	469	469	465	465	6,700	232.50
2003-10-14	465	470	465	465	9,600	232.50
2003-10-10	466	470	465	468	12,500	234
2003-10-09	472	473	468	468	3,200	234
2003-10-08	475	475	468	471	4,400	235.50
2003-10-07	476	476	470	472	13,800	236
2003-10-06	476	480	471	471	4,700	235.50
2003-10-03	473	480	470	470	18,300	235
2003-10-02	475	480	472	472	3,500	236
2003-10-01	479	479	474	474	9,200	237
2003-09-30	471	478	471	474	4,800	237
2003-09-29	477	477	472	472	2,300	236
2003-09-26	466	474	466	471	4,200	235.50
2003-09-25	470	475	465	465	19,600	232.50
2003-09-24	477	480	475	476	18,900	238
2003-09-22	488	488	476	484	9,100	242
2003-09-19	476	480	475	478	9,300	239
2003-09-18	487	487	475	475	12,300	237.50
2003-09-17	481	486	480	480	5,100	240
2003-09-16	485	489	480	481	4,500	240.50
2003-09-12	485	486	475	485	34,700	242.50
2003-09-11	490	490	476	488	10,200	244
2003-09-10	491	493	484	485	6,900	242.50
2003-09-09	485	493	485	491	13,500	245.50
2003-09-08	494	494	490	490	12,700	245
2003-09-05	490	494	486	493	14,500	246.50
2003-09-04	480	490	480	490	1,700	245
2003-09-03	493	493	482	483	4,900	241.50
2003-09-02	480	494	480	481	15,100	240.50
2003-09-01	490	495	484	495	5,600	247.50
2003-08-29	490	490	485	485	6,000	242.50
2003-08-28	490	490	482	487	12,800	243.50
2003-08-27	479	495	472	478	10,800	239
2003-08-26	494	497	490	490	14,000	245
2003-08-25	500	501	491	494	28,600	247
2003-08-22	488	494	488	490	12,600	245
2003-08-21	485	495	485	485	9,600	242.50
2003-08-20	488	490	484	490	10,200	245
2003-08-19	494	494	488	488	18,100	244
2003-08-18	499	499	493	493	7,500	246.50
2003-08-15	500	500	492	499	12,800	249.50
2003-08-14	487	499	487	499	7,700	249.50
2003-08-13	487	496	487	489	22,000	244.50
2003-08-12	482	491	481	487	5,600	243.50
2003-08-11	482	492	480	492	9,500	246
2003-08-08	491	491	478	480	16,400	240
2003-08-07	493	498	492	492	7,200	246
2003-08-06	488	503	486	498	12,900	249
2003-08-05	495	501	490	500	9,900	250
2003-08-04	496	500	490	496	9,100	248
2003-08-01	496	498	491	491	8,100	245.50
2003-07-31	487	492	482	491	7,300	245.50
2003-07-30	501	506	495	496	8,400	248
2003-07-29	502	505	495	501	9,900	250.50
2003-07-28	486	499	486	495	13,000	247.50
2003-07-25	477	489	477	486	17,100	243
2003-07-24	496	496	476	476	5,700	238
2003-07-23	497	498	485	496	6,400	248
2003-07-22	501	501	486	492	4,600	246
2003-07-18	500	503	500	503	14,300	251.50
2003-07-17	504	509	503	505	28,800	252.50
2003-07-16	494	509	494	499	14,800	249.50
2003-07-15	480	485	479	482	16,200	241
2003-07-14	480	482	470	475	15,800	237.50
2003-07-11	470	475	469	469	18,100	234.50
2003-07-10	470	475	470	470	15,200	235
2003-07-09	474	474	466	471	13,900	235.50
2003-07-08	470	475	469	475	16,000	237.50
2003-07-07	467	475	467	469	16,500	234.50
2003-07-04	466	469	462	462	6,000	231
2003-07-03	470	475	465	465	15,000	232.50
2003-07-02	467	473	466	466	13,300	233
2003-07-01	470	474	465	474	14,900	237
2003-06-30	484	485	465	475	16,500	237.50
2003-06-27	483	493	475	484	24,900	242
2003-06-26	465	468	463	467	8,300	233.50
2003-06-25	461	467	461	462	11,000	231
2003-06-24	465	465	456	460	14,400	230
2003-06-23	472	472	465	465	9,100	232.50
2003-06-20	473	473	462	462	18,500	231
2003-06-19	477	477	465	468	20,100	234
2003-06-18	481	482	475	478	25,700	239
2003-06-17	481	485	480	481	17,700	240.50
2003-06-16	482	489	481	481	9,500	240.50
2003-06-13	491	492	481	482	37,800	241
2003-06-12	488	495	488	490	10,700	245
2003-06-11	489	493	488	488	20,300	244
2003-06-10	489	490	487	488	7,100	244
2003-06-09	487	490	480	490	20,500	245
2003-06-06	485	500	471	500	27,500	250
2003-06-05	500	501	498	500	10,500	250
2003-06-04	500	500	491	500	27,000	250
2003-06-03	501	519	501	519	6,700	259.50
2003-06-02	500	520	500	501	13,500	250.50
2003-05-30	545	545	519	519	8,200	259.50
2003-05-29	555	555	530	547	10,200	273.50
2003-05-28	549	552	500	500	28,500	250
2003-05-27	550	553	540	551	41,000	275.50
2003-05-26	519	535	519	535	23,800	267.50
2003-05-23	493	515	493	515	37,900	257.50
2003-05-22	477	498	475	493	11,200	246.50
2003-05-21	500	500	482	482	5,200	241
2003-05-20	502	502	492	495	4,400	247.50
2003-05-19	501	501	494	496	9,900	248
2003-05-16	490	507	490	502	4,200	251
2003-05-15	490	493	482	493	7,700	246.50
2003-05-14	481	492	481	488	7,300	244
2003-05-13	504	505	470	491	10,200	245.50
2003-05-12	474	518	472	514	15,400	257
2003-05-09	460	472	460	472	12,100	236
2003-05-08	470	470	465	465	9,100	232.50
2003-05-07	467	468	466	468	8,500	234
2003-05-06	464	470	459	462	7,500	231
2003-05-02	459	464	450	456	8,000	228
2003-05-01	460	460	450	460	11,600	230
2003-04-30	450	459	443	445	3,000	222.50
2003-04-28	440	460	440	450	7,600	225
2003-04-25	438	452	438	440	14,700	220
2003-04-24	437	454	437	437	4,300	218.50
2003-04-23	447	453	447	447	16,100	223.50
2003-04-22	448	453	442	447	16,300	223.50
2003-04-21	445	448	438	448	13,500	224
2003-04-18	428	441	426	441	7,100	220.50
2003-04-17	431	435	427	427	2,200	213.50
2003-04-16	444	444	434	434	2,200	217
2003-04-15	426	447	426	444	7,400	222
2003-04-14	424	433	423	425	7,600	212.50
2003-04-11	437	444	432	435	5,600	217.50
2003-04-10	439	440	432	437	1,100	218.50
2003-04-09	435	438	435	438	1,100	219
2003-04-08	445	445	431	445	3,800	222.50
2003-04-07	445	447	444	444	400	222
2003-04-04	439	440	434	440	6,200	220
2003-04-03	447	448	437	437	5,400	218.50
2003-04-02	445	445	430	445	5,900	222.50
2003-04-01	429	444	420	440	6,300	220
2003-03-31	440	450	432	444	14,300	222
2003-03-28	450	450	443	443	9,500	221.50
2003-03-27	449	450	437	437	16,700	218.50
2003-03-26	449	449	443	449	18,400	224.50
2003-03-25	450	450	430	449	33,200	224.50
2003-03-24	423	450	423	450	25,000	225
2003-03-20	420	425	415	425	11,300	212.50
2003-03-19	415	416	410	410	4,000	205
2003-03-18	425	425	421	421	6,900	210.50
2003-03-17	405	421	400	421	8,700	210.50
2003-03-14	404	420	404	419	35,100	209.50
2003-03-13	411	420	411	419	5,100	209.50
2003-03-12	420	420	405	411	5,300	205.50
2003-03-11	433	435	405	429	8,200	214.50
2003-03-10	430	434	425	432	8,900	216
2003-03-07	442	442	430	430	4,300	215
2003-03-06	440	445	439	442	13,500	221
2003-03-05	425	450	425	431	6,300	215.50
2003-03-04	445	445	426	438	16,600	219
2003-03-03	430	440	423	440	14,700	220
2003-02-28	421	430	420	430	9,400	215
2003-02-27	420	423	410	421	11,100	210.50
2003-02-26	422	429	422	425	7,600	212.50
2003-02-25	450	450	437	437	17,700	218.50
2003-02-24	445	455	442	455	15,000	227.50
2003-02-21	445	455	440	441	20,300	220.50
2003-02-20	450	453	444	448	20,500	224
2003-02-19	450	459	450	453	13,100	226.50
2003-02-18	445	459	445	450	15,000	225
2003-02-17	450	450	440	440	10,100	220
2003-02-14	438	450	436	444	16,700	222
2003-02-13	439	445	431	435	29,500	217.50
2003-02-12	425	439	425	437	9,500	218.50
2003-02-10	439	439	422	430	10,600	215
2003-02-07	438	438	428	429	8,200	214.50
2003-02-06	438	438	433	436	7,300	218
2003-02-05	422	437	422	431	8,100	215.50
2003-02-04	440	440	427	427	10,100	213.50
2003-02-03	422	439	420	438	9,500	219
2003-01-31	435	435	415	417	15,300	208.50
2003-01-30	440	440	435	435	5,100	217.50
2003-01-29	429	430	420	420	10,800	210
2003-01-28	435	441	431	431	5,800	215.50
2003-01-27	449	454	435	445	8,300	222.50
2003-01-24	450	455	449	449	20,300	224.50
2003-01-23	436	455	435	450	14,100	225
2003-01-22	456	456	430	431	25,500	215.50
2003-01-21	427	465	427	456	37,700	228
2003-01-20	420	425	420	425	8,400	212.50
2003-01-17	419	420	416	417	9,600	208.50
2003-01-16	415	420	415	420	2,500	210
2003-01-15	420	420	416	420	4,700	210
2003-01-14	419	420	419	420	1,100	210
2003-01-10	420	420	411	420	4,900	210
2003-01-09	419	419	405	405	3,800	202.50
2003-01-08	420	420	416	419	2,700	209.50
2003-01-07	420	420	419	420	3,900	210
2003-01-06	415	420	415	420	2,200	210

分割・併合履歴： [2007-11-27]1株→2株 [1996-12-17]1株→1.5株 [1996-02-26]1株→1.15株

2025年04月
日	月	火	水	木	金	土
« 03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