日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

アイチコーポレーション(6345)の株価時系列情報

アイチコーポレーション(6345)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1994/12/30 1,120 1,120 1,100 1,120 1,800
1994/12/29 1,070 1,110 1,070 1,110 9,700
1994/12/28 1,080 1,090 1,070 1,070 2,400
1994/12/27 1,090 1,100 1,070 1,070 4,300
1994/12/26 1,110 1,110 1,070 1,100 8,000
1994/12/22 1,110 1,110 1,070 1,070 11,200
1994/12/21 1,130 1,130 1,090 1,090 18,200
1994/12/20 1,100 1,120 1,100 1,120 20,400
1994/12/19 1,080 1,080 1,070 1,070 3,300
1994/12/16 1,080 1,080 1,070 1,080 6,700
1994/12/15 1,070 1,080 1,070 1,070 2,100
1994/12/14 1,060 1,080 1,060 1,060 8,900
1994/12/13 1,080 1,090 1,060 1,060 14,900
1994/12/12 1,080 1,090 1,080 1,080 11,600
1994/12/09 1,080 1,080 1,080 1,080 12,500
1994/12/08 1,080 1,080 1,080 1,080 2,600
1994/12/07 1,090 1,090 1,080 1,080 4,100
1994/12/06 1,100 1,100 1,090 1,090 3,000
1994/12/05 1,090 1,090 1,080 1,090 4,400
1994/12/02 1,090 1,100 1,090 1,090 9,600
1994/12/01 1,070 1,070 1,060 1,070 15,600
1994/11/30 1,050 1,060 1,050 1,050 5,000
1994/11/29 1,050 1,060 1,050 1,050 3,300
1994/11/28 1,060 1,070 1,050 1,070 31,100
1994/11/25 1,050 1,070 1,050 1,050 25,900
1994/11/24 1,050 1,070 1,050 1,050 8,000
1994/11/22 1,050 1,050 1,050 1,050 8,900
1994/11/21 1,050 1,060 1,050 1,050 12,900
1994/11/18 1,050 1,090 1,050 1,090 4,300
1994/11/17 1,050 1,060 1,050 1,050 2,300
1994/11/16 1,030 1,050 1,030 1,050 12,700
1994/11/15 1,040 1,040 1,020 1,020 2,900
1994/11/14 1,050 1,050 1,020 1,040 800
1994/11/11 1,090 1,090 1,050 1,050 6,800
1994/11/10 1,130 1,130 1,080 1,090 12,300
1994/11/09 1,120 1,130 1,120 1,120 19,600
1994/11/08 1,130 1,130 1,120 1,120 30,700
1994/11/07 1,150 1,150 1,150 1,150 14,500
1994/11/04 1,150 1,170 1,150 1,170 15,400
1994/11/02 1,150 1,150 1,150 1,150 28,000
1994/11/01 1,180 1,190 1,150 1,180 49,300
1994/10/31 1,200 1,200 1,170 1,190 9,300
1994/10/28 1,180 1,180 1,150 1,150 28,000
1994/10/27 1,150 1,190 1,150 1,190 38,300
1994/10/26 1,180 1,180 1,150 1,150 64,200
1994/10/25 1,190 1,200 1,180 1,190 30,000
1994/10/24 1,210 1,210 1,200 1,200 20,800
1994/10/21 1,190 1,210 1,190 1,210 29,300
1994/10/20 1,190 1,200 1,190 1,190 29,700
1994/10/19 1,190 1,190 1,190 1,190 27,900
1994/10/18 1,190 1,200 1,190 1,190 22,900
1994/10/17 1,210 1,220 1,190 1,190 27,100
1994/10/14 1,190 1,220 1,190 1,210 56,600
1994/10/13 1,190 1,200 1,180 1,190 72,000
1994/10/12 1,190 1,200 1,160 1,180 84,400
1994/10/11 1,200 1,220 1,180 1,210 58,800
1994/10/07 1,220 1,220 1,190 1,220 51,300
1994/10/06 1,210 1,220 1,200 1,220 12,400
1994/10/05 1,200 1,210 1,180 1,210 42,600
1994/10/04 1,220 1,220 1,200 1,220 30,900
1994/10/03 1,220 1,220 1,210 1,220 16,600
1994/09/30 1,220 1,220 1,200 1,220 22,400
1994/09/29 1,210 1,220 1,210 1,210 22,100
1994/09/28 1,210 1,220 1,210 1,210 19,300
1994/09/27 1,210 1,220 1,210 1,210 26,100
1994/09/26 1,190 1,210 1,190 1,210 4,000
1994/09/22 1,200 1,210 1,190 1,210 24,700
1994/09/21 1,190 1,200 1,190 1,200 6,300
1994/09/20 1,210 1,210 1,190 1,190 7,100
1994/09/19 1,210 1,220 1,180 1,180 44,800
1994/09/16 1,170 1,200 1,150 1,200 22,500
1994/09/14 1,150 1,160 1,140 1,150 17,300
1994/09/13 1,130 1,150 1,130 1,150 8,700
1994/09/12 1,180 1,180 1,110 1,120 17,200
1994/09/09 1,200 1,200 1,190 1,200 27,900
1994/09/08 1,190 1,200 1,180 1,200 27,100
1994/09/07 1,200 1,200 1,200 1,200 16,400
1994/09/06 1,210 1,210 1,200 1,200 10,500
1994/09/05 1,200 1,220 1,200 1,210 7,900
1994/09/02 1,190 1,220 1,190 1,220 19,000
1994/09/01 1,210 1,220 1,210 1,220 10,600
1994/08/31 1,210 1,220 1,190 1,220 76,000
1994/08/30 1,210 1,220 1,190 1,210 8,800
1994/08/29 1,200 1,210 1,200 1,210 16,600
1994/08/26 1,210 1,210 1,190 1,200 26,000
1994/08/25 1,200 1,210 1,200 1,200 14,900
1994/08/24 1,200 1,210 1,200 1,200 21,200
1994/08/23 1,200 1,200 1,190 1,200 20,500
1994/08/22 1,210 1,220 1,200 1,210 19,700
1994/08/19 1,210 1,210 1,210 1,210 20,200
1994/08/18 1,200 1,220 1,190 1,220 16,800
1994/08/17 1,210 1,210 1,200 1,200 4,200
1994/08/16 1,220 1,220 1,210 1,220 4,000
1994/08/15 1,210 1,220 1,190 1,220 9,800
1994/08/12 1,220 1,220 1,200 1,200 15,600
1994/08/11 1,220 1,220 1,210 1,210 17,400
1994/08/10 1,220 1,230 1,210 1,220 25,800
1994/08/09 1,220 1,230 1,210 1,220 20,800
1994/08/08 1,220 1,220 1,210 1,210 11,300
1994/08/05 1,220 1,230 1,210 1,210 10,600
1994/08/04 1,220 1,230 1,210 1,230 15,900
1994/08/03 1,200 1,220 1,200 1,210 16,000
1994/08/02 1,180 1,200 1,180 1,200 14,300
1994/08/01 1,210 1,210 1,190 1,190 23,500
1994/07/29 1,200 1,210 1,200 1,210 11,500
1994/07/28 1,210 1,220 1,200 1,200 30,100
1994/07/27 1,200 1,220 1,200 1,210 35,800
1994/07/26 1,230 1,230 1,200 1,220 33,400
1994/07/25 1,230 1,230 1,200 1,200 87,400
1994/07/22 1,230 1,230 1,230 1,230 44,200
1994/07/21 1,230 1,230 1,230 1,230 5,300
1994/07/20 1,230 1,240 1,230 1,230 33,000
1994/07/19 1,240 1,240 1,200 1,220 6,200
1994/07/18 1,230 1,230 1,200 1,200 76,300
1994/07/15 1,240 1,240 1,220 1,220 11,200
1994/07/14 1,220 1,240 1,220 1,220 13,500
1994/07/13 1,240 1,240 1,220 1,220 40,800
1994/07/12 1,240 1,250 1,240 1,240 13,800
1994/07/11 1,230 1,240 1,230 1,240 35,200
1994/07/08 1,240 1,250 1,240 1,240 35,000
1994/07/07 1,240 1,250 1,230 1,240 27,400
1994/07/06 1,240 1,250 1,240 1,240 20,700
1994/07/05 1,210 1,250 1,210 1,240 58,700
1994/07/04 1,210 1,230 1,210 1,210 7,700
1994/07/01 1,200 1,230 1,200 1,200 18,400
1994/06/30 1,170 1,200 1,170 1,180 31,400
1994/06/29 1,190 1,200 1,190 1,190 15,800
1994/06/28 1,200 1,210 1,190 1,200 9,000
1994/06/27 1,210 1,210 1,180 1,190 15,500
1994/06/24 1,250 1,260 1,230 1,230 26,200
1994/06/23 1,220 1,250 1,220 1,240 13,000
1994/06/22 1,200 1,230 1,200 1,220 35,800
1994/06/21 1,230 1,250 1,220 1,250 15,100
1994/06/20 1,270 1,280 1,250 1,250 40,000
1994/06/17 1,260 1,280 1,260 1,270 44,700
1994/06/16 1,260 1,270 1,250 1,260 48,800
1994/06/15 1,240 1,260 1,240 1,250 104,400
1994/06/14 1,250 1,260 1,240 1,250 38,100
1994/06/13 1,260 1,260 1,240 1,260 93,700
1994/06/10 1,270 1,270 1,240 1,260 71,200
1994/06/09 1,250 1,270 1,240 1,270 82,100
1994/06/08 1,250 1,250 1,240 1,250 86,700
1994/06/07 1,230 1,260 1,230 1,250 161,500
1994/06/06 1,200 1,250 1,200 1,220 145,100
1994/06/03 1,190 1,200 1,190 1,200 18,500
1994/06/02 1,200 1,200 1,190 1,190 112,200
1994/06/01 1,190 1,200 1,190 1,190 56,700
1994/05/31 1,180 1,190 1,180 1,190 35,900
1994/05/30 1,180 1,190 1,170 1,180 81,800
1994/05/27 1,170 1,170 1,160 1,170 32,600
1994/05/26 1,160 1,170 1,150 1,160 170,300
1994/05/25 1,160 1,170 1,150 1,170 157,400
1994/05/24 1,150 1,160 1,140 1,160 68,100
1994/05/23 1,150 1,150 1,140 1,140 74,000
1994/05/20 1,130 1,160 1,120 1,140 588,000
1994/05/19 1,200 1,200 1,080 1,130 2,265,800
1994/05/18 1,210 1,230 1,210 1,210 200,900
1994/05/17 1,190 1,210 1,190 1,210 91,900
1994/05/16 1,190 1,200 1,190 1,200 44,700
1994/05/13 1,170 1,190 1,160 1,190 58,700
1994/05/12 1,160 1,180 1,160 1,170 61,500
1994/05/11 1,150 1,160 1,150 1,150 25,800
1994/05/10 1,160 1,160 1,140 1,150 22,100
1994/05/09 1,120 1,160 1,120 1,130 31,600
1994/05/06 1,120 1,130 1,120 1,130 30,200
1994/05/02 1,120 1,130 1,110 1,120 19,100
1994/04/28 1,120 1,130 1,110 1,120 7,300
1994/04/27 1,130 1,140 1,100 1,100 74,400
1994/04/26 1,140 1,140 1,130 1,140 46,400
1994/04/25 1,140 1,150 1,130 1,140 38,800
1994/04/22 1,130 1,150 1,130 1,140 38,300
1994/04/21 1,140 1,140 1,130 1,130 29,600
1994/04/20 1,150 1,150 1,130 1,140 9,400
1994/04/19 1,120 1,140 1,120 1,140 33,900
1994/04/18 1,120 1,140 1,120 1,130 45,200
1994/04/15 1,130 1,150 1,120 1,120 21,800
1994/04/14 1,130 1,130 1,100 1,100 42,500
1994/04/13 1,120 1,140 1,110 1,120 78,900
1994/04/12 1,140 1,160 1,120 1,120 33,000
1994/04/11 1,130 1,150 1,130 1,140 14,900
1994/04/08 1,150 1,150 1,100 1,150 36,300
1994/04/07 1,150 1,160 1,130 1,150 22,700
1994/04/06 1,140 1,170 1,140 1,150 9,000
1994/04/05 1,130 1,170 1,130 1,160 18,400
1994/04/04 1,150 1,160 1,130 1,140 16,100
1994/04/01 1,180 1,180 1,140 1,150 14,300
1994/03/31 1,150 1,170 1,140 1,140 7,700
1994/03/30 1,160 1,160 1,130 1,160 11,900
1994/03/29 1,170 1,200 1,170 1,180 42,900
1994/03/28 1,140 1,160 1,140 1,160 16,500
1994/03/25 1,130 1,140 1,100 1,120 29,100
1994/03/24 1,130 1,140 1,130 1,130 13,100
1994/03/23 1,150 1,150 1,130 1,130 25,000
1994/03/22 1,180 1,180 1,130 1,130 32,900
1994/03/18 1,190 1,190 1,180 1,180 41,700
1994/03/17 1,190 1,190 1,170 1,180 39,600
1994/03/16 1,200 1,200 1,170 1,170 48,700
1994/03/15 1,190 1,210 1,180 1,200 68,900
1994/03/14 1,180 1,190 1,170 1,190 44,900
1994/03/11 1,160 1,180 1,160 1,180 49,600
1994/03/10 1,160 1,170 1,150 1,160 24,700
1994/03/09 1,170 1,180 1,130 1,150 91,400
1994/03/08 1,150 1,160 1,150 1,160 23,500
1994/03/07 1,170 1,170 1,150 1,150 22,400
1994/03/04 1,150 1,170 1,130 1,140 90,200
1994/03/03 1,190 1,190 1,150 1,150 40,900
1994/03/02 1,190 1,190 1,150 1,160 40,300
1994/03/01 1,210 1,210 1,160 1,170 105,600
1994/02/28 1,190 1,210 1,190 1,200 70,200
1994/02/25 1,170 1,190 1,150 1,190 63,400
1994/02/24 1,150 1,180 1,140 1,150 111,900
1994/02/23 1,100 1,120 1,100 1,110 27,100
1994/02/22 1,100 1,120 1,100 1,100 35,900
1994/02/21 1,060 1,100 1,060 1,100 57,000
1994/02/18 1,040 1,100 1,040 1,060 60,000
1994/02/17 1,040 1,040 1,020 1,040 26,400
1994/02/16 1,030 1,040 1,030 1,030 11,900
1994/02/15 998 1,010 982 1,010 25,800
1994/02/14 1,070 1,070 1,030 1,030 20,500
1994/02/10 1,090 1,090 1,070 1,070 32,500
1994/02/09 1,100 1,110 1,060 1,070 30,100
1994/02/08 1,090 1,110 1,080 1,100 37,400
1994/02/07 1,070 1,100 1,070 1,100 22,800
1994/02/04 1,100 1,100 1,070 1,100 14,300
1994/02/03 1,110 1,120 1,060 1,090 70,800
1994/02/02 1,070 1,100 1,060 1,100 85,500
1994/02/01 1,090 1,100 1,080 1,090 114,900
1994/01/31 1,040 1,070 1,030 1,070 123,300
1994/01/28 972 984 970 982 26,800
1994/01/27 982 1,000 970 982 56,700
1994/01/26 950 990 945 962 88,300
1994/01/25 940 960 940 951 46,600
1994/01/24 960 965 932 950 69,700
1994/01/21 1,010 1,030 1,000 1,010 132,500
1994/01/20 990 1,030 981 1,000 127,900
1994/01/19 955 970 950 960 61,600
1994/01/18 965 970 935 935 72,300
1994/01/17 928 960 928 950 93,100
1994/01/14 950 950 920 925 58,600
1994/01/13 920 959 920 950 90,300
1994/01/12 904 915 900 910 67,400
1994/01/11 919 926 900 912 69,300
1994/01/10 918 920 912 915 60,700
1994/01/07 920 920 899 908 34,300
1994/01/06 938 938 920 920 23,600
1994/01/05 915 951 915 940 10,600
1994/01/04 916 925 915 920 5,100

このページの先頭へ