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
1989/12/29 3,000 3,090 3,000 3,080 23,000
1989/12/28 3,050 3,050 2,960 2,960 28,000
1989/12/27 3,010 3,050 3,000 3,000 61,000
1989/12/26 2,950 3,090 2,950 3,050 94,000
1989/12/25 2,950 3,020 2,950 2,970 26,000
1989/12/22 2,990 3,050 2,960 3,000 65,000
1989/12/21 2,990 3,000 2,930 3,000 102,000
1989/12/20 3,000 3,000 2,910 2,990 46,000
1989/12/19 3,020 3,020 2,980 3,000 40,000
1989/12/18 2,920 3,050 2,920 3,030 70,000
1989/12/15 2,950 2,960 2,920 2,920 44,000
1989/12/14 3,010 3,030 2,940 2,950 61,000
1989/12/13 2,920 3,050 2,920 3,050 89,000
1989/12/12 2,830 2,870 2,830 2,850 18,000
1989/12/11 2,890 2,900 2,850 2,850 14,000
1989/12/08 3,010 3,010 2,940 2,940 56,000
1989/12/07 2,970 3,000 2,950 3,000 47,000
1989/12/06 2,800 2,900 2,800 2,900 48,000
1989/12/05 2,900 2,900 2,780 2,780 35,000
1989/12/04 2,740 2,880 2,740 2,880 24,000
1989/12/01 2,740 2,740 2,700 2,710 35,000
1989/11/30 2,760 2,760 2,740 2,760 31,000
1989/11/29 2,800 2,810 2,760 2,760 15,000
1989/11/28 2,820 2,820 2,800 2,810 21,000
1989/11/27 2,870 2,890 2,850 2,850 28,000
1989/11/24 2,900 2,900 2,870 2,900 11,000
1989/11/22 2,970 2,970 2,860 2,940 40,000
1989/11/21 2,980 3,000 2,980 3,000 36,000
1989/11/20 2,920 2,970 2,920 2,920 47,000
1989/11/17 2,860 2,970 2,860 2,880 70,000
1989/11/16 3,010 3,010 2,900 2,940 165,000
1989/11/15 3,230 3,280 3,060 3,150 336,000
1989/11/14 3,310 3,320 3,230 3,230 469,000
1989/11/13 3,200 3,300 3,160 3,290 604,000
1989/11/10 3,120 3,210 3,090 3,160 737,000
1989/11/09 2,950 3,170 2,920 3,120 387,000
1989/11/08 2,820 2,900 2,750 2,900 34,000
1989/11/07 2,860 2,900 2,860 2,900 14,000
1989/11/06 2,900 2,900 2,810 2,900 53,000
1989/11/02 2,850 2,940 2,850 2,940 34,000
1989/11/01 3,000 3,000 2,860 2,940 36,000
1989/10/31 2,960 3,000 2,870 2,990 148,000
1989/10/30 3,020 3,020 2,960 3,000 59,000
1989/10/27 3,040 3,040 2,950 3,020 264,000
1989/10/26 2,950 3,050 2,930 3,050 272,000
1989/10/25 3,050 3,050 2,950 2,980 337,000
1989/10/24 3,000 3,050 2,990 3,050 463,000
1989/10/23 3,000 3,000 2,920 2,990 138,000
1989/10/20 2,850 3,000 2,850 2,990 127,000
1989/10/19 2,820 2,900 2,810 2,850 128,000
1989/10/18 2,860 2,920 2,810 2,850 153,000
1989/10/17 2,860 2,870 2,810 2,860 38,000
1989/10/16 2,910 2,910 2,810 2,810 42,000
1989/10/13 2,960 3,000 2,950 2,950 63,000
1989/10/12 2,950 2,990 2,950 2,950 87,000
1989/10/11 2,960 3,000 2,940 3,000 92,000
1989/10/09 3,000 3,040 2,950 3,020 100,000
1989/10/06 3,040 3,040 2,950 3,040 242,000
1989/10/05 2,950 3,040 2,880 3,040 248,000
1989/10/04 2,990 2,990 2,900 2,960 85,000
1989/10/03 2,950 2,950 2,900 2,950 65,000
1989/10/02 2,830 2,950 2,830 2,950 43,000
1989/09/29 2,840 2,900 2,820 2,820 104,000
1989/09/28 2,860 2,950 2,850 2,860 131,000
1989/09/27 3,000 3,000 2,870 2,900 228,000
1989/09/26 2,940 3,060 2,920 3,000 1,953,000
1989/09/25 2,600 2,830 2,570 2,750 596,000
1989/09/22 2,550 2,670 2,550 2,590 697,000
1989/09/21 2,570 2,570 2,520 2,550 289,000
1989/09/20 2,570 2,570 2,510 2,540 294,000
1989/09/19 2,400 2,530 2,400 2,530 278,000
1989/09/18 2,450 2,470 2,400 2,410 11,000
1989/09/14 2,410 2,490 2,400 2,480 85,000
1989/09/13 2,410 2,430 2,410 2,410 46,000
1989/09/12 2,400 2,450 2,380 2,410 28,000
1989/09/11 2,500 2,500 2,360 2,400 29,000
1989/09/08 2,400 2,490 2,400 2,490 81,000
1989/09/07 2,360 2,430 2,360 2,390 87,000
1989/09/06 2,360 2,440 2,350 2,350 59,000
1989/09/05 2,400 2,400 2,310 2,350 52,000
1989/09/04 2,430 2,430 2,410 2,410 10,000
1989/09/01 2,310 2,440 2,310 2,430 81,000
1989/08/31 2,400 2,400 2,310 2,350 47,000
1989/08/30 2,490 2,490 2,360 2,400 43,000
1989/08/29 2,480 2,550 2,430 2,450 477,000
1989/08/28 2,460 2,480 2,400 2,440 73,000
1989/08/25 2,560 2,560 2,480 2,500 199,000
1989/08/24 2,540 2,560 2,480 2,560 344,000
1989/08/23 2,590 2,630 2,520 2,560 973,000
1989/08/22 2,380 2,590 2,350 2,590 2,140,000
1989/08/21 2,300 2,380 2,290 2,380 312,000
1989/08/18 2,310 2,320 2,260 2,300 256,000
1989/08/17 2,330 2,380 2,300 2,300 1,342,000
1989/08/16 2,140 2,350 2,140 2,310 2,127,000
1989/08/15 2,160 2,180 2,130 2,160 67,000
1989/08/14 2,140 2,180 2,140 2,180 6,000
1989/08/11 2,140 2,140 2,090 2,140 22,000
1989/08/10 2,100 2,130 2,100 2,130 106,000
1989/08/09 2,120 2,120 2,090 2,090 9,000
1989/08/08 2,120 2,120 2,080 2,120 30,000
1989/08/07 2,130 2,130 2,080 2,080 53,000
1989/08/04 2,090 2,130 2,060 2,120 103,000
1989/08/03 2,090 2,100 2,050 2,050 63,000
1989/08/02 2,090 2,090 2,070 2,080 34,000
1989/08/01 2,050 2,100 2,030 2,090 35,000
1989/07/31 2,070 2,070 2,040 2,040 20,000
1989/07/28 2,010 2,050 2,000 2,040 64,000
1989/07/27 2,060 2,060 2,000 2,050 48,000
1989/07/26 2,070 2,080 2,020 2,070 66,000
1989/07/25 2,010 2,070 2,010 2,070 48,000
1989/07/24 2,010 2,060 2,010 2,050 19,000
1989/07/21 2,020 2,040 2,010 2,040 43,000
1989/07/20 2,000 2,050 2,000 2,050 32,000
1989/07/19 2,010 2,070 2,010 2,070 24,000
1989/07/18 2,010 2,030 2,010 2,030 23,000
1989/07/17 2,090 2,090 2,000 2,060 27,000
1989/07/14 2,040 2,090 2,040 2,090 66,000
1989/07/13 2,000 2,040 2,000 2,040 14,000
1989/07/12 2,010 2,040 2,010 2,040 38,000
1989/07/11 2,050 2,050 2,010 2,030 57,000
1989/07/10 2,090 2,090 2,040 2,040 12,000
1989/07/07 2,080 2,090 2,040 2,090 19,000
1989/07/06 2,060 2,080 2,060 2,060 19,000
1989/07/05 2,080 2,080 2,030 2,050 81,000
1989/07/04 2,030 2,050 2,010 2,030 66,000
1989/07/03 2,090 2,100 2,010 2,010 50,000
1989/06/30 1,980 2,140 1,980 2,070 179,000
1989/06/29 1,930 1,930 1,900 1,900 76,000
1989/06/28 1,900 1,930 1,860 1,890 72,000
1989/06/27 1,900 1,930 1,860 1,900 21,000
1989/06/26 1,930 1,930 1,900 1,900 5,000
1989/06/23 1,910 1,950 1,840 1,950 40,000
1989/06/22 1,960 1,960 1,900 1,920 35,000
1989/06/21 1,960 1,990 1,950 1,960 21,000
1989/06/20 1,960 1,960 1,960 1,960 3,000
1989/06/19 2,030 2,040 2,000 2,040 8,000
1989/06/16 2,000 2,050 1,980 2,040 38,000
1989/06/15 2,000 2,090 1,950 2,090 16,000
1989/06/14 2,020 2,040 1,980 2,000 23,000
1989/06/13 2,100 2,100 2,030 2,040 59,000
1989/06/12 2,090 2,150 2,040 2,140 59,000
1989/06/09 2,140 2,190 2,050 2,060 370,000
1989/06/08 1,990 2,160 1,910 2,100 165,000
1989/06/07 1,970 2,030 1,900 2,000 91,000
1989/06/06 2,120 2,120 1,920 2,010 68,000
1989/06/05 2,130 2,130 2,040 2,080 60,000
1989/06/02 2,170 2,170 2,040 2,170 152,000
1989/06/01 2,260 2,330 2,100 2,170 479,000
1989/05/31 2,270 2,340 2,220 2,250 1,140,000
1989/05/30 2,250 2,310 2,250 2,300 2,229,000
1989/05/29 1,730 2,010 1,730 2,010 1,142,000
1989/05/26 1,720 1,730 1,710 1,720 8,000
1989/05/25 1,700 1,700 1,700 1,700 2,000
1989/05/24 1,720 1,720 1,690 1,690 16,000
1989/05/23 1,710 1,710 1,700 1,710 16,000
1989/05/22 1,720 1,730 1,720 1,720 6,000
1989/05/19 1,730 1,730 1,690 1,700 14,000
1989/05/18 1,720 1,720 1,670 1,680 61,000
1989/05/17 1,700 1,700 1,700 1,700 7,000
1989/05/16 1,670 1,700 1,670 1,700 9,000
1989/05/15 1,700 1,710 1,680 1,700 7,000
1989/05/12 1,700 1,700 1,700 1,700 12,000
1989/05/11 1,720 1,720 1,670 1,700 37,000
1989/05/10 1,710 1,730 1,710 1,720 10,000
1989/05/09 1,710 1,720 1,710 1,710 16,000
1989/05/08 1,710 1,720 1,710 1,710 37,000
1989/05/02 1,650 1,720 1,650 1,710 31,000
1989/05/01 1,710 1,710 1,710 1,710 5,000
1989/04/28 1,730 1,740 1,700 1,740 30,000
1989/04/27 1,730 1,730 1,700 1,710 35,000
1989/04/26 1,700 1,700 1,690 1,700 26,000
1989/04/25 1,700 1,710 1,690 1,700 36,000
1989/04/24 1,690 1,740 1,690 1,700 50,000
1989/04/20 1,650 1,720 1,650 1,720 34,000
1989/04/19 1,650 1,650 1,650 1,650 6,000
1989/04/17 1,700 1,700 1,690 1,700 15,000
1989/04/14 1,670 1,700 1,670 1,700 8,000
1989/04/13 1,730 1,730 1,700 1,700 2,000
1989/04/12 1,700 1,740 1,700 1,740 18,000
1989/04/10 1,680 1,680 1,680 1,680 4,000
1989/04/07 1,680 1,680 1,680 1,680 1,000
1989/04/06 1,740 1,740 1,740 1,740 4,000
1989/04/05 1,740 1,740 1,710 1,710 47,000
1989/04/04 1,740 1,740 1,740 1,740 62,000
1989/04/03 1,650 1,700 1,650 1,700 3,000
1989/03/30 1,740 1,740 1,730 1,740 41,000
1989/03/29 1,710 1,740 1,700 1,740 18,000
1989/03/28 1,740 1,740 1,740 1,740 3,000
1989/03/27 1,680 1,740 1,680 1,740 31,000
1989/03/24 1,770 1,770 1,710 1,740 13,000
1989/03/23 1,770 1,770 1,740 1,770 32,000
1989/03/22 1,800 1,820 1,800 1,800 42,000
1989/03/20 1,800 1,830 1,780 1,820 115,000
1989/03/17 1,770 1,820 1,730 1,820 207,000
1989/03/16 1,700 1,790 1,650 1,780 195,000
1989/03/15 1,650 1,740 1,650 1,730 229,000
1989/03/14 1,630 1,650 1,620 1,650 18,000
1989/03/13 1,600 1,620 1,600 1,620 8,000
1989/03/10 1,620 1,620 1,620 1,620 1,000
1989/03/08 1,640 1,660 1,640 1,660 98,000
1989/03/07 1,600 1,640 1,600 1,640 20,000
1989/03/06 1,620 1,630 1,620 1,630 17,000
1989/03/03 1,580 1,630 1,580 1,620 44,000
1989/03/02 1,590 1,600 1,590 1,600 7,000
1989/03/01 1,620 1,620 1,620 1,620 50,000
1989/02/28 1,620 1,620 1,600 1,600 55,000
1989/02/27 1,620 1,620 1,560 1,620 15,000
1989/02/23 1,640 1,640 1,570 1,630 24,000
1989/02/22 1,640 1,660 1,640 1,640 77,000
1989/02/21 1,640 1,660 1,640 1,660 65,000
1989/02/20 1,640 1,690 1,640 1,640 86,000
1989/02/17 1,630 1,650 1,630 1,650 65,000
1989/02/16 1,650 1,670 1,630 1,630 62,000
1989/02/15 1,630 1,650 1,630 1,630 42,000
1989/02/14 1,600 1,630 1,580 1,630 34,000
1989/02/13 1,670 1,680 1,620 1,630 51,000
1989/02/10 1,700 1,700 1,680 1,680 54,000
1989/02/09 1,650 1,710 1,650 1,710 103,000
1989/02/08 1,680 1,720 1,680 1,680 70,000
1989/02/07 1,730 1,740 1,710 1,710 82,000
1989/02/06 1,790 1,800 1,710 1,800 326,000
1989/02/03 1,730 1,820 1,730 1,800 773,000
1989/02/02 1,740 1,750 1,710 1,710 257,000
1989/02/01 1,680 1,780 1,680 1,740 1,138,000
1989/01/31 1,630 1,750 1,630 1,710 772,000
1989/01/30 1,610 1,660 1,610 1,660 183,000
1989/01/28 1,630 1,660 1,610 1,610 336,000
1989/01/27 1,520 1,710 1,520 1,650 1,403,000
1989/01/26 1,450 1,550 1,450 1,550 296,000
1989/01/25 1,450 1,450 1,400 1,420 43,000
1989/01/24 1,400 1,450 1,400 1,430 93,000
1989/01/23 1,380 1,380 1,370 1,380 38,000
1989/01/20 1,400 1,400 1,380 1,380 23,000
1989/01/19 1,430 1,430 1,380 1,410 51,000
1989/01/18 1,390 1,450 1,380 1,450 66,000
1989/01/17 1,380 1,420 1,380 1,400 39,000
1989/01/13 1,390 1,400 1,380 1,380 18,000
1989/01/12 1,400 1,400 1,380 1,390 32,000
1989/01/11 1,390 1,390 1,370 1,380 95,000
1989/01/10 1,390 1,410 1,380 1,380 55,000
1989/01/09 1,350 1,380 1,330 1,330 22,000
1989/01/06 1,360 1,370 1,350 1,370 7,000
1989/01/05 1,380 1,380 1,360 1,360 14,000
1989/01/04 1,400 1,400 1,390 1,390 15,000

このページの先頭へ