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
1991/12/27 2,600 2,600 2,600 2,600 3,000
1991/12/26 2,510 2,510 2,510 2,510 7,000
1991/12/25 2,520 2,520 2,520 2,520 4,000
1991/12/24 2,530 2,530 2,530 2,530 3,000
1991/12/20 2,600 2,600 2,480 2,480 21,000
1991/12/19 2,510 2,510 2,500 2,500 3,000
1991/12/18 2,510 2,550 2,510 2,550 4,000
1991/12/17 2,500 2,500 2,500 2,500 9,000
1991/12/16 2,510 2,510 2,510 2,510 1,000
1991/12/13 2,440 2,440 2,430 2,430 15,000
1991/12/12 2,410 2,430 2,410 2,430 6,000
1991/12/11 2,440 2,440 2,440 2,440 1,000
1991/12/10 2,400 2,400 2,400 2,400 10,000
1991/12/09 2,410 2,410 2,410 2,410 1,000
1991/12/05 2,400 2,400 2,400 2,400 1,000
1991/12/03 2,410 2,410 2,400 2,400 6,000
1991/12/02 2,440 2,440 2,410 2,410 3,000
1991/11/29 2,480 2,480 2,480 2,480 2,000
1991/11/28 2,440 2,440 2,400 2,440 5,000
1991/11/27 2,480 2,480 2,480 2,480 14,000
1991/11/26 2,500 2,500 2,480 2,480 19,000
1991/11/25 2,480 2,480 2,480 2,480 21,000
1991/11/22 2,500 2,500 2,500 2,500 13,000
1991/11/21 2,440 2,480 2,440 2,480 21,000
1991/11/20 2,480 2,480 2,480 2,480 13,000
1991/11/19 2,580 2,580 2,490 2,500 19,000
1991/11/18 2,660 2,670 2,660 2,660 19,000
1991/11/15 2,660 2,680 2,660 2,680 8,000
1991/11/14 2,690 2,690 2,690 2,690 28,000
1991/11/13 2,690 2,690 2,690 2,690 9,000
1991/11/12 2,700 2,700 2,690 2,690 15,000
1991/11/11 2,700 2,700 2,690 2,690 7,000
1991/11/08 2,700 2,700 2,700 2,700 19,000
1991/11/07 2,700 2,700 2,700 2,700 16,000
1991/11/06 2,710 2,710 2,710 2,710 3,000
1991/11/05 2,730 2,730 2,730 2,730 1,000
1991/11/01 2,710 2,730 2,710 2,710 45,000
1991/10/31 2,700 2,750 2,700 2,750 24,000
1991/10/30 2,750 2,750 2,690 2,700 82,000
1991/10/29 2,740 2,740 2,740 2,740 7,000
1991/10/28 2,690 2,700 2,690 2,700 2,000
1991/10/25 2,700 2,720 2,700 2,720 7,000
1991/10/24 2,710 2,710 2,710 2,710 3,000
1991/10/22 2,700 2,700 2,690 2,700 34,000
1991/10/21 2,680 2,700 2,680 2,700 2,000
1991/10/18 2,700 2,700 2,700 2,700 8,000
1991/10/17 2,680 2,690 2,680 2,690 16,000
1991/10/16 2,680 2,680 2,680 2,680 4,000
1991/10/15 2,660 2,680 2,660 2,680 10,000
1991/10/14 2,660 2,660 2,660 2,660 4,000
1991/10/11 2,660 2,660 2,660 2,660 20,000
1991/10/09 2,700 2,700 2,660 2,660 3,000
1991/10/08 2,650 2,700 2,650 2,700 28,000
1991/10/07 2,650 2,650 2,650 2,650 4,000
1991/10/04 2,620 2,620 2,610 2,610 3,000
1991/10/03 2,610 2,610 2,610 2,610 63,000
1991/10/02 2,580 2,610 2,580 2,610 43,000
1991/10/01 2,560 2,560 2,550 2,550 37,000
1991/09/30 2,570 2,570 2,560 2,560 25,000
1991/09/27 2,580 2,580 2,550 2,550 12,000
1991/09/26 2,530 2,600 2,530 2,600 7,000
1991/09/25 2,580 2,580 2,500 2,540 12,000
1991/09/24 2,550 2,600 2,550 2,590 21,000
1991/09/20 2,600 2,600 2,600 2,600 2,000
1991/09/19 2,600 2,600 2,570 2,570 10,000
1991/09/18 2,500 2,550 2,480 2,520 13,000
1991/09/17 2,580 2,600 2,580 2,580 38,000
1991/09/13 2,540 2,580 2,500 2,580 20,000
1991/09/12 2,500 2,500 2,500 2,500 15,000
1991/09/11 2,480 2,480 2,480 2,480 1,000
1991/09/10 2,450 2,480 2,450 2,480 14,000
1991/09/09 2,470 2,470 2,450 2,450 18,000
1991/09/06 2,490 2,490 2,480 2,480 22,000
1991/09/05 2,450 2,500 2,450 2,480 30,000
1991/09/04 2,490 2,490 2,480 2,490 17,000
1991/09/03 2,500 2,500 2,490 2,490 28,000
1991/09/02 2,500 2,500 2,500 2,500 3,000
1991/08/30 2,500 2,510 2,500 2,500 16,000
1991/08/27 2,460 2,510 2,460 2,510 14,000
1991/08/26 2,550 2,550 2,510 2,510 9,000
1991/08/23 2,560 2,600 2,550 2,550 26,000
1991/08/22 2,550 2,600 2,550 2,600 27,000
1991/08/21 2,510 2,550 2,510 2,550 6,000
1991/08/20 2,560 2,560 2,550 2,550 14,000
1991/08/19 2,690 2,690 2,620 2,620 33,000
1991/08/15 2,680 2,680 2,680 2,680 2,000
1991/08/14 2,730 2,790 2,730 2,790 10,000
1991/08/13 2,750 2,750 2,680 2,680 22,000
1991/08/12 2,710 2,710 2,710 2,710 10,000
1991/08/09 2,800 2,800 2,800 2,800 4,000
1991/08/08 2,760 2,760 2,760 2,760 1,000
1991/08/07 2,760 2,760 2,760 2,760 10,000
1991/08/05 2,760 2,800 2,760 2,760 20,000
1991/08/02 2,700 2,720 2,700 2,720 20,000
1991/08/01 2,640 2,640 2,600 2,610 17,000
1991/07/31 2,640 2,650 2,640 2,650 11,000
1991/07/30 2,550 2,610 2,550 2,610 25,000
1991/07/29 2,630 2,640 2,610 2,610 17,000
1991/07/26 2,590 2,680 2,590 2,640 21,000
1991/07/25 2,600 2,600 2,580 2,590 19,000
1991/07/24 2,620 2,700 2,620 2,700 6,000
1991/07/23 2,660 2,700 2,660 2,700 10,000
1991/07/22 2,740 2,740 2,740 2,740 10,000
1991/07/19 2,690 2,750 2,690 2,740 31,000
1991/07/18 2,680 2,680 2,630 2,640 27,000
1991/07/17 2,710 2,710 2,680 2,680 27,000
1991/07/16 2,780 2,790 2,710 2,710 26,000
1991/07/15 2,750 2,750 2,710 2,750 28,000
1991/07/12 2,750 2,750 2,750 2,750 22,000
1991/07/11 2,750 2,760 2,750 2,750 47,000
1991/07/10 2,740 2,750 2,720 2,750 69,000
1991/07/09 2,740 2,740 2,740 2,740 4,000
1991/07/08 2,750 2,750 2,720 2,750 59,000
1991/07/05 2,790 2,800 2,750 2,750 20,000
1991/07/04 2,800 2,800 2,800 2,800 28,000
1991/07/03 2,950 2,950 2,930 2,930 27,000
1991/07/02 2,890 2,950 2,890 2,940 32,000
1991/07/01 2,890 2,890 2,890 2,890 4,000
1991/06/28 2,820 2,860 2,800 2,810 29,000
1991/06/25 2,870 2,870 2,800 2,860 33,000
1991/06/24 2,910 2,910 2,890 2,890 19,000
1991/06/21 2,880 2,910 2,840 2,900 58,000
1991/06/20 2,960 2,960 2,900 2,900 5,000
1991/06/19 2,970 2,970 2,960 2,960 16,000
1991/06/18 3,120 3,120 3,100 3,100 35,000
1991/06/17 3,120 3,120 3,120 3,120 58,000
1991/06/14 3,150 3,160 3,090 3,090 74,000
1991/06/13 2,930 3,150 2,930 3,150 36,000
1991/06/12 2,900 2,950 2,900 2,950 55,000
1991/06/11 2,900 2,900 2,900 2,900 16,000
1991/06/10 2,950 2,950 2,950 2,950 15,000
1991/06/07 2,900 2,950 2,900 2,950 59,000
1991/06/06 2,900 2,900 2,900 2,900 50,000
1991/06/05 2,890 2,890 2,800 2,800 46,000
1991/06/04 2,800 2,890 2,800 2,870 25,000
1991/06/03 2,850 2,850 2,800 2,800 37,000
1991/05/31 2,890 2,890 2,850 2,850 27,000
1991/05/30 2,880 2,900 2,870 2,870 12,000
1991/05/29 2,860 2,900 2,860 2,900 38,000
1991/05/28 2,830 2,940 2,830 2,900 52,000
1991/05/27 2,950 2,950 2,870 2,870 12,000
1991/05/24 2,960 3,000 2,900 2,970 56,000
1991/05/23 3,050 3,050 2,980 3,000 29,000
1991/05/22 3,090 3,100 3,050 3,050 26,000
1991/05/21 3,050 3,120 3,050 3,080 6,000
1991/05/20 3,070 3,100 3,050 3,100 23,000
1991/05/17 3,150 3,150 3,050 3,100 43,000
1991/05/16 3,150 3,160 3,110 3,150 11,000
1991/05/15 3,200 3,240 3,190 3,190 19,000
1991/05/14 3,200 3,200 3,180 3,200 54,000
1991/05/13 3,240 3,240 3,180 3,200 30,000
1991/05/10 3,200 3,240 3,190 3,230 36,000
1991/05/09 3,150 3,200 3,150 3,200 41,000
1991/05/08 3,200 3,200 3,150 3,150 33,000
1991/05/07 3,270 3,270 3,200 3,230 26,000
1991/05/02 3,190 3,270 3,190 3,230 131,000
1991/05/01 3,100 3,190 3,100 3,190 12,000
1991/04/30 3,150 3,180 3,150 3,150 15,000
1991/04/26 3,200 3,200 3,130 3,150 43,000
1991/04/25 3,170 3,200 3,150 3,170 55,000
1991/04/24 3,150 3,200 3,150 3,160 53,000
1991/04/23 3,300 3,300 3,180 3,200 87,000
1991/04/22 3,330 3,330 3,300 3,320 118,000
1991/04/19 3,230 3,400 3,230 3,400 300,000
1991/04/18 3,250 3,290 3,230 3,230 77,000
1991/04/17 3,240 3,260 3,170 3,250 123,000
1991/04/16 3,250 3,250 3,190 3,190 126,000
1991/04/15 3,250 3,250 3,160 3,240 38,000
1991/04/12 3,230 3,230 3,200 3,230 75,000
1991/04/11 3,230 3,250 3,230 3,230 43,000
1991/04/10 3,250 3,250 3,180 3,250 181,000
1991/04/09 3,240 3,250 3,200 3,200 74,000
1991/04/08 3,220 3,250 3,150 3,200 182,000
1991/04/05 3,280 3,290 3,230 3,270 138,000
1991/04/04 3,300 3,350 3,250 3,290 374,000
1991/04/03 3,170 3,290 3,150 3,290 944,000
1991/04/02 3,100 3,150 3,100 3,130 340,000
1991/04/01 3,100 3,180 3,100 3,170 627,000
1991/03/29 2,830 2,970 2,820 2,960 486,000
1991/03/28 2,640 2,750 2,640 2,750 96,000
1991/03/27 2,590 2,620 2,590 2,620 40,000
1991/03/26 2,670 2,690 2,620 2,620 86,000
1991/03/26 1 -> 1.10 分割
1991/03/25 2,900 2,940 2,850 2,910 69,000
1991/03/22 2,850 2,900 2,810 2,900 41,000
1991/03/20 2,870 2,870 2,850 2,870 37,000
1991/03/19 2,990 3,000 2,950 2,950 24,000
1991/03/18 2,970 3,000 2,970 3,000 47,000
1991/03/15 2,850 2,950 2,850 2,940 59,000
1991/03/14 2,750 2,850 2,750 2,850 98,000
1991/03/13 2,730 2,750 2,720 2,750 23,000
1991/03/12 2,720 2,750 2,710 2,740 66,000
1991/03/11 2,730 2,730 2,700 2,730 29,000
1991/03/08 2,700 2,700 2,640 2,700 81,000
1991/03/07 2,730 2,740 2,700 2,730 26,000
1991/03/06 2,670 2,750 2,600 2,700 62,000
1991/03/05 2,690 2,690 2,650 2,670 27,000
1991/03/04 2,700 2,750 2,700 2,700 90,000
1991/03/01 2,640 2,710 2,620 2,700 144,000
1991/02/28 2,600 2,630 2,600 2,600 34,000
1991/02/27 2,570 2,630 2,570 2,600 67,000
1991/02/26 2,630 2,630 2,540 2,580 26,000
1991/02/25 2,560 2,670 2,520 2,650 90,000
1991/02/22 2,550 2,620 2,500 2,600 212,000
1991/02/21 2,740 2,750 2,720 2,750 13,000
1991/02/20 2,760 2,760 2,760 2,760 17,000
1991/02/19 2,790 2,790 2,780 2,780 8,000
1991/02/18 2,750 2,750 2,750 2,750 1,000
1991/02/15 2,770 2,770 2,740 2,750 13,000
1991/02/14 2,690 2,750 2,680 2,750 52,000
1991/02/13 2,660 2,660 2,660 2,660 1,000
1991/02/12 2,700 2,700 2,650 2,650 4,000
1991/02/08 2,520 2,600 2,520 2,600 4,000
1991/02/07 2,520 2,550 2,520 2,520 3,000
1991/02/06 2,510 2,510 2,510 2,510 3,000
1991/02/05 2,550 2,550 2,550 2,550 8,000
1991/02/04 2,550 2,560 2,550 2,560 22,000
1991/01/31 2,540 2,540 2,500 2,500 20,000
1991/01/30 2,500 2,540 2,500 2,540 26,000
1991/01/29 2,540 2,540 2,500 2,500 6,000
1991/01/25 2,500 2,550 2,500 2,540 21,000
1991/01/24 2,550 2,550 2,550 2,550 6,000
1991/01/22 2,550 2,550 2,550 2,550 6,000
1991/01/21 2,550 2,550 2,550 2,550 4,000
1991/01/18 2,550 2,550 2,550 2,550 12,000
1991/01/17 2,470 2,500 2,470 2,500 11,000
1991/01/16 2,470 2,470 2,450 2,470 22,000
1991/01/14 2,470 2,470 2,470 2,470 1,000
1991/01/11 2,450 2,450 2,450 2,450 7,000
1991/01/09 2,480 2,480 2,450 2,450 25,000

このページの先頭へ