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
1992/12/30 1,180 1,180 1,150 1,150 5,000
1992/12/29 1,180 1,200 1,180 1,200 5,000
1992/12/28 1,150 1,160 1,150 1,160 6,000
1992/12/25 1,150 1,150 1,140 1,140 13,000
1992/12/24 1,170 1,200 1,150 1,150 18,000
1992/12/22 1,170 1,200 1,170 1,200 19,000
1992/12/21 1,210 1,220 1,170 1,170 27,000
1992/12/18 1,250 1,250 1,210 1,210 24,000
1992/12/17 1,200 1,200 1,190 1,190 6,000
1992/12/16 1,220 1,220 1,200 1,200 2,000
1992/12/15 1,210 1,220 1,200 1,220 19,000
1992/12/14 1,210 1,210 1,200 1,200 12,000
1992/12/11 1,200 1,200 1,180 1,190 20,000
1992/12/10 1,200 1,210 1,190 1,210 29,000
1992/12/09 1,200 1,200 1,180 1,180 43,000
1992/12/08 1,180 1,180 1,180 1,180 31,000
1992/12/07 1,180 1,180 1,150 1,160 25,000
1992/12/04 1,220 1,220 1,160 1,160 12,000
1992/12/03 1,200 1,220 1,200 1,220 22,000
1992/12/02 1,210 1,220 1,200 1,220 10,000
1992/12/01 1,200 1,220 1,200 1,210 34,000
1992/11/30 1,190 1,210 1,190 1,190 44,000
1992/11/27 1,170 1,190 1,170 1,170 24,000
1992/11/26 1,120 1,150 1,120 1,150 34,000
1992/11/25 1,130 1,130 1,120 1,120 9,000
1992/11/24 1,110 1,130 1,110 1,130 30,000
1992/11/20 1,100 1,110 1,080 1,090 28,000
1992/11/19 1,070 1,100 1,070 1,080 51,000
1992/11/18 1,050 1,100 1,040 1,100 28,000
1992/11/17 1,100 1,100 1,040 1,040 31,000
1992/11/16 1,130 1,130 1,100 1,100 6,000
1992/11/13 1,100 1,130 1,080 1,110 17,000
1992/11/12 1,100 1,130 1,100 1,120 22,000
1992/11/11 1,130 1,150 1,100 1,100 228,000
1992/11/10 1,190 1,190 1,190 1,190 54,000
1992/11/09 1,210 1,210 1,180 1,190 32,000
1992/11/06 1,230 1,230 1,220 1,220 10,000
1992/11/05 1,260 1,260 1,230 1,230 46,000
1992/11/04 1,210 1,280 1,210 1,240 47,000
1992/11/02 1,150 1,200 1,130 1,180 70,000
1992/10/30 1,150 1,170 1,110 1,130 98,000
1992/10/23 1,700 1,700 1,680 1,700 15,000
1992/10/22 1,720 1,730 1,700 1,710 14,000
1992/10/21 1,670 1,750 1,670 1,750 22,000
1992/10/20 1,760 1,760 1,700 1,700 11,000
1992/10/19 1,730 1,730 1,730 1,730 22,000
1992/10/16 1,750 1,750 1,730 1,730 25,000
1992/10/15 1,730 1,750 1,730 1,750 35,000
1992/10/14 1,760 1,760 1,720 1,730 87,000
1992/10/13 1,660 1,720 1,660 1,720 23,000
1992/10/12 1,640 1,660 1,630 1,660 26,000
1992/10/09 1,620 1,640 1,620 1,630 29,000
1992/10/08 1,600 1,630 1,600 1,620 10,000
1992/10/07 1,640 1,640 1,600 1,600 26,000
1992/10/06 1,580 1,600 1,570 1,600 11,000
1992/10/05 1,610 1,610 1,580 1,600 11,000
1992/10/02 1,600 1,640 1,590 1,640 14,000
1992/10/01 1,650 1,650 1,590 1,590 8,000
1992/09/30 1,710 1,710 1,650 1,650 16,000
1992/09/29 1,730 1,730 1,730 1,730 11,000
1992/09/25 1,750 1,750 1,730 1,730 15,000
1992/09/24 1,710 1,750 1,710 1,750 24,000
1992/09/22 1,700 1,730 1,700 1,700 25,000
1992/09/21 1,720 1,720 1,700 1,700 9,000
1992/09/18 1,720 1,750 1,720 1,720 7,000
1992/09/17 1,700 1,740 1,700 1,700 18,000
1992/09/16 1,740 1,740 1,710 1,720 15,000
1992/09/14 1,770 1,770 1,770 1,770 7,000
1992/09/11 1,820 1,820 1,790 1,790 16,000
1992/09/10 1,750 1,830 1,750 1,830 47,000
1992/09/09 1,740 1,750 1,700 1,750 4,000
1992/09/08 1,750 1,750 1,750 1,750 2,000
1992/09/07 1,850 1,860 1,840 1,840 13,000
1992/09/04 1,860 1,900 1,860 1,860 14,000
1992/09/03 1,860 1,860 1,790 1,860 14,000
1992/09/02 1,880 1,880 1,880 1,880 2,000
1992/09/01 1,940 1,970 1,930 1,940 14,000
1992/08/31 1,890 1,910 1,880 1,880 12,000
1992/08/28 1,740 1,890 1,730 1,890 49,000
1992/08/27 1,700 1,700 1,700 1,700 1,000
1992/08/26 1,600 1,660 1,580 1,650 22,000
1992/08/25 1,600 1,630 1,600 1,620 67,000
1992/08/24 1,540 1,620 1,540 1,620 74,000
1992/08/21 1,420 1,500 1,420 1,500 76,000
1992/08/20 1,360 1,380 1,320 1,380 27,000
1992/08/19 1,370 1,370 1,340 1,340 4,000
1992/08/18 1,390 1,390 1,370 1,370 7,000
1992/08/17 1,390 1,410 1,390 1,410 9,000
1992/08/14 1,400 1,400 1,400 1,400 4,000
1992/08/13 1,430 1,440 1,430 1,440 19,000
1992/08/12 1,600 1,600 1,600 1,600 34,000
1992/08/04 1,980 2,000 1,960 2,000 23,000
1992/07/31 2,000 2,020 1,990 2,020 15,000
1992/07/30 1,950 1,950 1,950 1,950 6,000
1992/07/29 2,000 2,000 2,000 2,000 3,000
1992/07/28 2,000 2,000 2,000 2,000 2,000
1992/07/27 2,100 2,100 2,090 2,090 11,000
1992/07/24 2,090 2,090 2,090 2,090 1,000
1992/07/23 2,140 2,170 2,140 2,170 28,000
1992/07/22 2,170 2,200 2,170 2,170 13,000
1992/07/21 2,140 2,200 2,140 2,200 19,000
1992/07/20 2,190 2,250 2,190 2,190 26,000
1992/07/17 2,200 2,200 2,200 2,200 2,000
1992/07/16 2,250 2,250 2,250 2,250 5,000
1992/07/15 2,200 2,200 2,200 2,200 10,000
1992/07/14 2,210 2,210 2,200 2,200 3,000
1992/07/10 2,250 2,250 2,250 2,250 8,000
1992/07/09 2,250 2,250 2,250 2,250 6,000
1992/07/08 2,250 2,250 2,250 2,250 18,000
1992/07/07 2,250 2,250 2,250 2,250 2,000
1992/07/06 2,210 2,250 2,210 2,250 19,000
1992/07/03 2,210 2,250 2,210 2,250 13,000
1992/07/02 2,240 2,250 2,200 2,200 58,000
1992/07/01 2,250 2,250 2,250 2,250 33,000
1992/06/30 2,250 2,260 2,250 2,250 7,000
1992/06/29 2,270 2,270 2,270 2,270 2,000
1992/06/26 2,280 2,300 2,280 2,300 5,000
1992/06/25 2,260 2,300 2,260 2,300 10,000
1992/06/24 2,300 2,370 2,300 2,300 25,000
1992/06/23 2,300 2,300 2,280 2,300 8,000
1992/06/22 2,280 2,280 2,280 2,280 4,000
1992/06/19 2,350 2,350 2,280 2,280 5,000
1992/06/18 2,300 2,300 2,280 2,280 19,000
1992/06/17 2,300 2,300 2,280 2,280 8,000
1992/06/16 2,260 2,300 2,240 2,300 27,000
1992/06/15 2,350 2,350 2,300 2,300 15,000
1992/06/12 2,350 2,390 2,350 2,390 15,000
1992/06/11 2,360 2,390 2,330 2,390 57,000
1992/06/10 2,390 2,390 2,360 2,360 49,000
1992/06/09 2,330 2,400 2,330 2,400 66,000
1992/06/08 2,350 2,360 2,330 2,330 94,000
1992/06/05 2,350 2,360 2,330 2,350 91,000
1992/06/04 2,320 2,400 2,310 2,360 207,000
1992/06/03 2,160 2,330 2,160 2,320 63,000
1992/06/02 2,220 2,230 2,220 2,230 8,000
1992/06/01 2,260 2,260 2,260 2,260 1,000
1992/05/29 2,200 2,250 2,200 2,230 32,000
1992/05/28 2,190 2,200 2,190 2,200 21,000
1992/05/27 2,140 2,200 2,140 2,200 16,000
1992/05/26 2,150 2,150 2,130 2,140 4,000
1992/05/25 2,190 2,190 2,190 2,190 3,000
1992/05/22 2,130 2,160 2,130 2,160 28,000
1992/05/21 2,200 2,240 2,170 2,170 78,000
1992/05/20 2,070 2,070 2,070 2,070 12,000
1992/05/19 2,060 2,060 2,050 2,050 13,000
1992/05/18 2,050 2,050 2,050 2,050 6,000
1992/05/15 2,130 2,130 2,100 2,100 5,000
1992/05/14 2,120 2,150 2,100 2,120 122,000
1992/05/13 2,100 2,120 2,100 2,120 29,000
1992/05/12 2,090 2,100 2,090 2,100 26,000
1992/05/11 2,050 2,060 2,050 2,050 21,000
1992/05/08 2,050 2,050 2,050 2,050 11,000
1992/05/07 2,000 2,050 2,000 2,050 3,000
1992/05/06 1,980 1,980 1,980 1,980 9,000
1992/05/01 2,000 2,000 1,970 1,980 16,000
1992/04/30 1,970 2,010 1,970 2,010 7,000
1992/04/28 2,020 2,020 1,970 2,010 28,000
1992/04/27 2,030 2,050 2,020 2,050 3,000
1992/04/24 2,020 2,100 2,020 2,030 11,000
1992/04/23 2,010 2,060 2,010 2,060 7,000
1992/04/21 2,080 2,120 2,080 2,120 13,000
1992/04/20 2,120 2,120 2,120 2,120 3,000
1992/04/17 2,190 2,190 2,100 2,120 17,000
1992/04/16 2,230 2,230 2,190 2,190 4,000
1992/04/15 2,210 2,230 2,200 2,230 12,000
1992/04/14 2,180 2,210 2,180 2,210 21,000
1992/04/13 2,180 2,190 2,180 2,180 7,000
1992/04/10 2,110 2,180 2,100 2,180 5,000
1992/04/09 2,180 2,180 2,100 2,100 11,000
1992/04/07 2,230 2,230 2,230 2,230 12,000
1992/04/06 2,200 2,230 2,200 2,230 24,000
1992/04/03 2,200 2,220 2,190 2,190 26,000
1992/04/02 2,200 2,220 2,200 2,220 13,000
1992/04/01 2,270 2,270 2,260 2,260 18,000
1992/03/31 2,300 2,340 2,270 2,270 13,000
1992/03/30 2,290 2,300 2,250 2,300 26,000
1992/03/27 2,280 2,290 2,280 2,290 18,000
1992/03/26 2,210 2,240 2,200 2,240 10,000
1992/03/25 2,290 2,290 2,210 2,210 19,000
1992/03/24 2,290 2,290 2,290 2,290 13,000
1992/03/23 2,390 2,390 2,320 2,390 23,000
1992/03/19 2,300 2,360 2,300 2,360 17,000
1992/03/18 2,310 2,310 2,300 2,300 9,000
1992/03/17 2,280 2,280 2,280 2,280 2,000
1992/03/16 2,350 2,400 2,350 2,400 12,000
1992/03/13 2,310 2,310 2,310 2,310 8,000
1992/03/12 2,360 2,360 2,350 2,350 33,000
1992/03/11 2,350 2,390 2,350 2,390 7,000
1992/03/10 2,400 2,400 2,380 2,390 32,000
1992/03/09 2,390 2,400 2,350 2,400 38,000
1992/03/06 2,400 2,400 2,390 2,390 17,000
1992/03/05 2,400 2,400 2,400 2,400 10,000
1992/03/04 2,380 2,390 2,380 2,390 72,000
1992/03/03 2,470 2,530 2,460 2,460 59,000
1992/03/02 2,580 2,580 2,580 2,580 15,000
1992/02/27 2,610 2,640 2,600 2,600 28,000
1992/02/26 2,580 2,650 2,570 2,650 27,000
1992/02/25 2,500 2,600 2,500 2,580 25,000
1992/02/24 2,460 2,530 2,460 2,510 16,000
1992/02/21 2,480 2,500 2,480 2,500 9,000
1992/02/20 2,480 2,480 2,480 2,480 5,000
1992/02/19 2,460 2,460 2,460 2,460 1,000
1992/02/17 2,480 2,500 2,480 2,500 5,000
1992/02/14 2,500 2,500 2,500 2,500 4,000
1992/02/13 2,550 2,550 2,550 2,550 2,000
1992/02/12 2,500 2,650 2,500 2,650 62,000
1992/02/10 2,460 2,460 2,460 2,460 5,000
1992/02/07 2,420 2,440 2,420 2,420 11,000
1992/02/06 2,420 2,420 2,420 2,420 6,000
1992/02/05 2,420 2,420 2,420 2,420 10,000
1992/02/04 2,420 2,420 2,380 2,420 57,000
1992/02/03 2,400 2,420 2,400 2,420 28,000
1992/01/31 2,400 2,400 2,400 2,400 29,000
1992/01/30 2,360 2,400 2,360 2,360 54,000
1992/01/29 2,300 2,320 2,300 2,320 2,000
1992/01/28 2,350 2,360 2,310 2,320 34,000
1992/01/27 2,400 2,400 2,360 2,360 7,000
1992/01/24 2,400 2,400 2,400 2,400 35,000
1992/01/23 2,410 2,410 2,410 2,410 33,000
1992/01/22 2,410 2,450 2,410 2,450 64,000
1992/01/21 2,410 2,450 2,410 2,410 18,000
1992/01/20 2,420 2,420 2,410 2,410 12,000
1992/01/17 2,430 2,430 2,400 2,410 35,000
1992/01/16 2,460 2,480 2,440 2,440 11,000
1992/01/14 2,480 2,480 2,460 2,470 29,000
1992/01/13 2,470 2,470 2,470 2,470 7,000
1992/01/10 2,480 2,500 2,470 2,470 16,000
1992/01/09 2,470 2,490 2,440 2,470 21,000
1992/01/08 2,470 2,470 2,470 2,470 9,000
1992/01/07 2,590 2,590 2,590 2,590 1,000

このページの先頭へ