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 |
|---|---|---|---|---|---|
| 1987/12/25 | 959 | 960 | 959 | 959 | 15,000 |
| 1987/12/24 | 1,000 | 1,000 | 969 | 969 | 16,000 |
| 1987/12/23 | 1,010 | 1,030 | 990 | 990 | 11,000 |
| 1987/12/22 | 1,010 | 1,010 | 990 | 990 | 8,000 |
| 1987/12/21 | 1,020 | 1,020 | 990 | 1,010 | 12,000 |
| 1987/12/18 | 990 | 1,000 | 985 | 1,000 | 8,000 |
| 1987/12/17 | 1,000 | 1,000 | 995 | 1,000 | 5,000 |
| 1987/12/16 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 |
| 1987/12/15 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1987/12/14 | 1,070 | 1,070 | 1,060 | 1,060 | 17,000 |
| 1987/12/11 | 1,000 | 1,020 | 1,000 | 1,020 | 8,000 |
| 1987/12/10 | 1,080 | 1,090 | 1,030 | 1,080 | 25,000 |
| 1987/12/09 | 1,080 | 1,080 | 1,060 | 1,080 | 45,000 |
| 1987/12/08 | 1,030 | 1,090 | 1,010 | 1,090 | 39,000 |
| 1987/12/07 | 1,020 | 1,030 | 1,000 | 1,030 | 16,000 |
| 1987/12/05 | 990 | 1,030 | 990 | 1,030 | 24,000 |
| 1987/12/04 | 990 | 1,000 | 990 | 1,000 | 23,000 |
| 1987/12/03 | 995 | 1,000 | 990 | 1,000 | 13,000 |
| 1987/12/02 | 1,000 | 1,000 | 990 | 995 | 7,000 |
| 1987/12/01 | 1,010 | 1,010 | 989 | 1,000 | 35,000 |
| 1987/11/30 | 990 | 1,010 | 990 | 1,010 | 26,000 |
| 1987/11/27 | 999 | 1,000 | 999 | 1,000 | 15,000 |
| 1987/11/26 | 999 | 1,000 | 999 | 1,000 | 10,000 |
| 1987/11/25 | 990 | 999 | 985 | 999 | 15,000 |
| 1987/11/24 | 984 | 985 | 984 | 985 | 8,000 |
| 1987/11/20 | 999 | 999 | 985 | 999 | 3,000 |
| 1987/11/19 | 1,000 | 1,000 | 1,000 | 1,000 | 16,000 |
| 1987/11/18 | 1,000 | 1,000 | 1,000 | 1,000 | 41,000 |
| 1987/11/17 | 1,020 | 1,020 | 1,000 | 1,000 | 13,000 |
| 1987/11/16 | 996 | 1,000 | 995 | 1,000 | 9,000 |
| 1987/11/13 | 1,000 | 1,000 | 995 | 995 | 28,000 |
| 1987/11/12 | 999 | 999 | 990 | 990 | 6,000 |
| 1987/11/11 | 1,000 | 1,000 | 1,000 | 1,000 | 13,000 |
| 1987/11/10 | 1,090 | 1,090 | 1,050 | 1,050 | 34,000 |
| 1987/11/09 | 1,040 | 1,130 | 1,030 | 1,120 | 201,000 |
| 1987/11/07 | 1,000 | 1,050 | 1,000 | 1,050 | 87,000 |
| 1987/11/06 | 960 | 995 | 960 | 995 | 64,000 |
| 1987/11/05 | 940 | 990 | 940 | 970 | 29,000 |
| 1987/11/04 | 900 | 950 | 900 | 950 | 21,000 |
| 1987/11/02 | 870 | 900 | 870 | 900 | 9,000 |
| 1987/10/31 | 870 | 880 | 860 | 880 | 6,000 |
| 1987/10/30 | 870 | 870 | 870 | 870 | 2,000 |
| 1987/10/29 | 870 | 870 | 870 | 870 | 5,000 |
| 1987/10/28 | 871 | 901 | 871 | 885 | 9,000 |
| 1987/10/27 | 875 | 875 | 870 | 870 | 6,000 |
| 1987/10/24 | 890 | 890 | 875 | 875 | 6,000 |
| 1987/10/23 | 920 | 920 | 890 | 890 | 9,000 |
| 1987/10/22 | 927 | 930 | 925 | 930 | 7,000 |
| 1987/10/21 | 890 | 910 | 890 | 910 | 17,000 |
| 1987/10/19 | 990 | 1,000 | 980 | 990 | 15,000 |
| 1987/10/16 | 999 | 1,000 | 990 | 990 | 4,000 |
| 1987/10/15 | 980 | 1,020 | 980 | 1,000 | 22,000 |
| 1987/10/14 | 985 | 1,010 | 980 | 980 | 24,000 |
| 1987/10/13 | 999 | 1,000 | 985 | 990 | 18,000 |
| 1987/10/12 | 997 | 1,000 | 996 | 1,000 | 30,000 |
| 1987/10/09 | 1,000 | 1,000 | 981 | 995 | 24,000 |
| 1987/10/08 | 985 | 1,000 | 985 | 999 | 26,000 |
| 1987/10/07 | 980 | 985 | 975 | 980 | 21,000 |
| 1987/10/06 | 1,000 | 1,010 | 999 | 1,010 | 32,000 |
| 1987/10/05 | 990 | 1,010 | 990 | 1,010 | 31,000 |
| 1987/10/03 | 1,000 | 1,000 | 1,000 | 1,000 | 22,000 |
| 1987/10/02 | 961 | 1,000 | 961 | 1,000 | 22,000 |
| 1987/10/01 | 980 | 990 | 960 | 960 | 27,000 |
| 1987/09/30 | 980 | 980 | 980 | 980 | 13,000 |
| 1987/09/29 | 1,010 | 1,020 | 999 | 1,010 | 21,000 |
| 1987/09/28 | 1,030 | 1,030 | 1,000 | 1,000 | 22,000 |
| 1987/09/26 | 1,000 | 1,010 | 1,000 | 1,010 | 12,000 |
| 1987/09/25 | 1,000 | 1,010 | 1,000 | 1,000 | 15,000 |
| 1987/09/24 | 990 | 1,010 | 990 | 1,000 | 24,000 |
| 1987/09/22 | 1,020 | 1,020 | 990 | 990 | 16,000 |
| 1987/09/21 | 1,040 | 1,040 | 1,010 | 1,020 | 66,000 |
| 1987/09/18 | 1,070 | 1,070 | 1,010 | 1,040 | 121,000 |
| 1987/09/17 | 945 | 1,050 | 945 | 1,050 | 183,000 |
| 1987/09/16 | 948 | 960 | 945 | 950 | 59,000 |
| 1987/09/14 | 939 | 940 | 939 | 940 | 15,000 |
| 1987/09/11 | 930 | 940 | 930 | 940 | 20,000 |
| 1987/09/10 | 916 | 935 | 916 | 930 | 11,000 |
| 1987/09/09 | 916 | 917 | 911 | 913 | 10,000 |
| 1987/09/08 | 921 | 935 | 915 | 915 | 22,000 |
| 1987/09/05 | 910 | 915 | 910 | 915 | 2,000 |
| 1987/09/04 | 930 | 930 | 910 | 910 | 24,000 |
| 1987/09/03 | 935 | 935 | 926 | 926 | 11,000 |
| 1987/09/02 | 933 | 940 | 933 | 935 | 19,000 |
| 1987/09/01 | 933 | 937 | 930 | 930 | 36,000 |
| 1987/08/31 | 931 | 932 | 931 | 932 | 6,000 |
| 1987/08/29 | 930 | 931 | 930 | 930 | 15,000 |
| 1987/08/28 | 930 | 930 | 920 | 930 | 22,000 |
| 1987/08/27 | 941 | 941 | 935 | 936 | 14,000 |
| 1987/08/26 | 948 | 948 | 948 | 948 | 5,000 |
| 1987/08/25 | 923 | 950 | 921 | 950 | 20,000 |
| 1987/08/24 | 920 | 930 | 920 | 923 | 10,000 |
| 1987/08/22 | 919 | 920 | 919 | 920 | 14,000 |
| 1987/08/21 | 921 | 930 | 920 | 920 | 15,000 |
| 1987/08/20 | 923 | 923 | 920 | 920 | 5,000 |
| 1987/08/19 | 920 | 920 | 900 | 901 | 8,000 |
| 1987/08/18 | 951 | 960 | 938 | 938 | 13,000 |
| 1987/08/17 | 951 | 952 | 940 | 943 | 21,000 |
| 1987/08/14 | 950 | 955 | 940 | 940 | 14,000 |
| 1987/08/13 | 965 | 965 | 950 | 955 | 57,000 |
| 1987/08/12 | 911 | 960 | 911 | 945 | 74,000 |
| 1987/08/11 | 918 | 918 | 900 | 910 | 27,000 |
| 1987/08/10 | 908 | 920 | 905 | 910 | 18,000 |
| 1987/08/07 | 900 | 900 | 900 | 900 | 47,000 |
| 1987/08/06 | 900 | 901 | 900 | 900 | 35,000 |
| 1987/08/05 | 880 | 900 | 880 | 900 | 9,000 |
| 1987/08/04 | 880 | 881 | 880 | 881 | 4,000 |
| 1987/08/03 | 880 | 880 | 880 | 880 | 1,000 |
| 1987/08/01 | 880 | 880 | 880 | 880 | 2,000 |
| 1987/07/31 | 885 | 890 | 870 | 890 | 29,000 |
| 1987/07/30 | 880 | 880 | 880 | 880 | 5,000 |
| 1987/07/28 | 890 | 900 | 890 | 890 | 4,000 |
| 1987/07/27 | 891 | 891 | 890 | 890 | 7,000 |
| 1987/07/25 | 891 | 900 | 890 | 890 | 11,000 |
| 1987/07/24 | 890 | 890 | 890 | 890 | 10,000 |
| 1987/07/23 | 890 | 890 | 890 | 890 | 14,000 |
| 1987/07/22 | 890 | 890 | 890 | 890 | 17,000 |
| 1987/07/21 | 900 | 900 | 900 | 900 | 17,000 |
| 1987/07/20 | 900 | 900 | 900 | 900 | 24,000 |
| 1987/07/17 | 900 | 900 | 900 | 900 | 12,000 |
| 1987/07/16 | 900 | 900 | 900 | 900 | 20,000 |
| 1987/07/15 | 901 | 901 | 900 | 900 | 21,000 |
| 1987/07/14 | 900 | 901 | 900 | 901 | 30,000 |
| 1987/07/13 | 900 | 910 | 895 | 900 | 49,000 |
| 1987/07/10 | 890 | 900 | 890 | 890 | 23,000 |
| 1987/07/09 | 890 | 900 | 890 | 900 | 12,000 |
| 1987/07/08 | 886 | 900 | 886 | 890 | 34,000 |
| 1987/07/07 | 884 | 884 | 884 | 884 | 7,000 |
| 1987/07/06 | 900 | 900 | 887 | 887 | 9,000 |
| 1987/07/04 | 890 | 900 | 890 | 890 | 6,000 |
| 1987/07/03 | 880 | 883 | 871 | 883 | 18,000 |
| 1987/07/02 | 871 | 871 | 870 | 870 | 8,000 |
| 1987/07/01 | 870 | 880 | 870 | 872 | 9,000 |
| 1987/06/30 | 853 | 860 | 852 | 860 | 4,000 |
| 1987/06/29 | 852 | 855 | 851 | 851 | 9,000 |
| 1987/06/27 | 861 | 861 | 851 | 851 | 20,000 |
| 1987/06/26 | 855 | 861 | 850 | 861 | 7,000 |
| 1987/06/25 | 885 | 885 | 860 | 860 | 8,000 |
| 1987/06/24 | 900 | 900 | 885 | 885 | 31,000 |
| 1987/06/23 | 898 | 898 | 898 | 898 | 2,000 |
| 1987/06/22 | 900 | 900 | 894 | 898 | 16,000 |
| 1987/06/19 | 900 | 900 | 900 | 900 | 30,000 |
| 1987/06/18 | 920 | 925 | 900 | 900 | 32,000 |
| 1987/06/17 | 914 | 925 | 910 | 925 | 36,000 |
| 1987/06/16 | 900 | 910 | 900 | 910 | 48,000 |
| 1987/06/15 | 903 | 903 | 900 | 900 | 24,000 |
| 1987/06/12 | 906 | 906 | 906 | 906 | 6,000 |
| 1987/06/11 | 900 | 906 | 890 | 906 | 21,000 |
| 1987/06/10 | 900 | 909 | 900 | 900 | 30,000 |
| 1987/06/09 | 899 | 899 | 890 | 899 | 4,000 |
| 1987/06/08 | 900 | 910 | 900 | 900 | 22,000 |
| 1987/06/06 | 890 | 900 | 889 | 900 | 8,000 |
| 1987/06/05 | 899 | 899 | 890 | 890 | 2,000 |
| 1987/06/04 | 885 | 900 | 885 | 900 | 15,000 |
| 1987/06/03 | 900 | 900 | 890 | 891 | 8,000 |
| 1987/06/02 | 885 | 890 | 879 | 890 | 9,000 |
| 1987/06/01 | 910 | 910 | 885 | 885 | 4,000 |
| 1987/05/30 | 920 | 920 | 910 | 910 | 11,000 |
| 1987/05/28 | 899 | 910 | 899 | 910 | 8,000 |
| 1987/05/27 | 900 | 900 | 899 | 899 | 12,000 |
| 1987/05/27 | 1 -> 1.05 分割 | ||||
| 1987/05/26 | 945 | 959 | 938 | 959 | 82,000 |
| 1987/05/25 | 950 | 950 | 945 | 945 | 48,000 |
| 1987/05/23 | 940 | 950 | 940 | 950 | 13,000 |
| 1987/05/22 | 940 | 949 | 940 | 945 | 29,000 |
| 1987/05/21 | 945 | 951 | 944 | 945 | 44,000 |
| 1987/05/20 | 945 | 945 | 940 | 940 | 58,000 |
| 1987/05/19 | 950 | 960 | 945 | 945 | 63,000 |
| 1987/05/18 | 905 | 950 | 905 | 950 | 34,000 |
| 1987/05/15 | 909 | 920 | 905 | 905 | 30,000 |
| 1987/05/14 | 900 | 916 | 900 | 911 | 21,000 |
| 1987/05/13 | 900 | 910 | 899 | 900 | 27,000 |
| 1987/05/12 | 900 | 910 | 899 | 900 | 54,000 |
| 1987/05/11 | 910 | 915 | 900 | 910 | 53,000 |
| 1987/05/08 | 910 | 910 | 899 | 910 | 35,000 |
| 1987/05/07 | 896 | 910 | 895 | 910 | 22,000 |
| 1987/05/06 | 936 | 936 | 936 | 936 | 4,000 |
| 1987/05/02 | 930 | 946 | 930 | 946 | 35,000 |
| 1987/05/01 | 945 | 951 | 929 | 949 | 133,000 |
| 1987/04/30 | 945 | 950 | 944 | 945 | 325,000 |