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 |