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 |
---|---|---|---|---|---|
1995/12/29 | 916 | 916 | 897 | 916 | 3,000 |
1995/12/28 | 895 | 897 | 893 | 896 | 12,800 |
1995/12/27 | 890 | 891 | 890 | 891 | 1,800 |
1995/12/26 | 891 | 902 | 890 | 890 | 8,500 |
1995/12/25 | 890 | 910 | 890 | 900 | 4,100 |
1995/12/22 | 910 | 910 | 890 | 890 | 2,600 |
1995/12/21 | 915 | 915 | 890 | 890 | 4,800 |
1995/12/20 | 930 | 936 | 920 | 920 | 8,400 |
1995/12/19 | 910 | 930 | 910 | 910 | 74,200 |
1995/12/18 | 890 | 910 | 880 | 910 | 8,100 |
1995/12/15 | 865 | 890 | 865 | 878 | 9,900 |
1995/12/14 | 855 | 870 | 855 | 856 | 57,900 |
1995/12/13 | 890 | 900 | 860 | 865 | 55,700 |
1995/12/12 | 900 | 901 | 880 | 880 | 41,400 |
1995/12/11 | 900 | 905 | 896 | 896 | 40,300 |
1995/12/08 | 900 | 910 | 900 | 900 | 38,100 |
1995/12/07 | 901 | 910 | 900 | 905 | 20,500 |
1995/12/06 | 900 | 906 | 900 | 900 | 33,300 |
1995/12/05 | 895 | 895 | 882 | 890 | 3,800 |
1995/12/04 | 890 | 900 | 880 | 882 | 5,200 |
1995/12/01 | 870 | 890 | 870 | 890 | 8,700 |
1995/11/30 | 850 | 860 | 850 | 851 | 35,100 |
1995/11/29 | 860 | 860 | 848 | 850 | 25,900 |
1995/11/28 | 850 | 850 | 840 | 848 | 10,200 |
1995/11/27 | 839 | 850 | 830 | 850 | 5,600 |
1995/11/24 | 840 | 840 | 830 | 830 | 3,300 |
1995/11/22 | 830 | 846 | 830 | 840 | 3,900 |
1995/11/21 | 850 | 855 | 831 | 831 | 7,100 |
1995/11/20 | 850 | 850 | 840 | 844 | 7,400 |
1995/11/17 | 846 | 850 | 830 | 850 | 6,200 |
1995/11/16 | 847 | 850 | 840 | 847 | 4,100 |
1995/11/15 | 835 | 847 | 835 | 847 | 6,500 |
1995/11/14 | 836 | 840 | 830 | 830 | 21,200 |
1995/11/13 | 842 | 842 | 835 | 835 | 15,600 |
1995/11/10 | 850 | 850 | 840 | 850 | 8,700 |
1995/11/09 | 850 | 850 | 840 | 850 | 2,800 |
1995/11/08 | 845 | 850 | 845 | 850 | 3,400 |
1995/11/07 | 840 | 867 | 840 | 859 | 1,900 |
1995/11/06 | 845 | 880 | 845 | 850 | 7,200 |
1995/11/02 | 830 | 850 | 830 | 844 | 25,000 |
1995/11/01 | 790 | 801 | 790 | 800 | 6,100 |
1995/10/31 | 808 | 810 | 800 | 810 | 1,900 |
1995/10/30 | 790 | 809 | 790 | 809 | 2,600 |
1995/10/27 | 841 | 841 | 829 | 829 | 8,800 |
1995/10/26 | 850 | 860 | 840 | 842 | 23,400 |
1995/10/25 | 851 | 859 | 850 | 851 | 1,200 |
1995/10/24 | 836 | 850 | 831 | 850 | 9,800 |
1995/10/23 | 855 | 855 | 839 | 843 | 16,000 |
1995/10/20 | 860 | 860 | 850 | 855 | 13,000 |
1995/10/19 | 880 | 880 | 860 | 860 | 2,900 |
1995/10/18 | 909 | 909 | 880 | 880 | 5,600 |
1995/10/17 | 900 | 910 | 900 | 910 | 28,100 |
1995/10/16 | 890 | 900 | 890 | 900 | 12,300 |
1995/10/13 | 880 | 890 | 880 | 890 | 4,200 |
1995/10/12 | 899 | 899 | 880 | 880 | 32,300 |
1995/10/11 | 890 | 900 | 886 | 899 | 7,200 |
1995/10/09 | 877 | 880 | 877 | 880 | 5,000 |
1995/10/06 | 860 | 865 | 860 | 861 | 9,900 |
1995/10/05 | 861 | 880 | 860 | 860 | 6,600 |
1995/10/04 | 881 | 900 | 860 | 860 | 7,900 |
1995/10/03 | 890 | 900 | 880 | 881 | 1,200 |
1995/10/02 | 910 | 910 | 880 | 880 | 2,400 |
1995/09/29 | 900 | 910 | 900 | 900 | 6,300 |
1995/09/28 | 902 | 914 | 900 | 900 | 3,400 |
1995/09/27 | 919 | 919 | 900 | 900 | 15,500 |
1995/09/26 | 907 | 907 | 905 | 905 | 2,100 |
1995/09/25 | 935 | 935 | 900 | 900 | 44,300 |
1995/09/22 | 924 | 949 | 924 | 949 | 37,700 |
1995/09/21 | 916 | 926 | 916 | 925 | 67,100 |
1995/09/20 | 932 | 934 | 916 | 916 | 10,200 |
1995/09/19 | 906 | 920 | 906 | 916 | 11,600 |
1995/09/18 | 906 | 910 | 906 | 906 | 20,600 |
1995/09/14 | 910 | 910 | 900 | 905 | 36,200 |
1995/09/13 | 900 | 910 | 900 | 905 | 2,300 |
1995/09/12 | 930 | 945 | 915 | 915 | 16,200 |
1995/09/11 | 900 | 930 | 900 | 930 | 36,200 |
1995/09/08 | 898 | 910 | 888 | 900 | 39,900 |
1995/09/07 | 888 | 888 | 860 | 888 | 15,100 |
1995/09/06 | 900 | 900 | 889 | 889 | 7,200 |
1995/09/05 | 900 | 900 | 889 | 890 | 12,000 |
1995/09/04 | 910 | 910 | 889 | 889 | 14,800 |
1995/09/01 | 860 | 880 | 860 | 879 | 23,700 |
1995/08/31 | 859 | 870 | 859 | 860 | 3,700 |
1995/08/30 | 870 | 870 | 860 | 865 | 8,400 |
1995/08/29 | 840 | 850 | 840 | 840 | 11,200 |
1995/08/28 | 851 | 851 | 840 | 840 | 3,600 |
1995/08/25 | 847 | 847 | 831 | 831 | 2,700 |
1995/08/24 | 850 | 850 | 831 | 847 | 8,800 |
1995/08/23 | 849 | 855 | 830 | 830 | 6,500 |
1995/08/22 | 850 | 865 | 811 | 811 | 12,000 |
1995/08/21 | 875 | 875 | 850 | 852 | 8,900 |
1995/08/18 | 875 | 875 | 855 | 865 | 14,200 |
1995/08/17 | 875 | 880 | 870 | 875 | 20,000 |
1995/08/16 | 845 | 885 | 845 | 865 | 22,700 |
1995/08/15 | 825 | 831 | 820 | 825 | 129,400 |
1995/08/14 | 800 | 825 | 800 | 824 | 2,600 |
1995/08/11 | 789 | 799 | 785 | 799 | 1,300 |
1995/08/10 | 821 | 824 | 800 | 800 | 9,900 |
1995/08/09 | 771 | 809 | 771 | 809 | 3,500 |
1995/08/08 | 780 | 780 | 760 | 770 | 20,900 |
1995/08/07 | 781 | 781 | 760 | 770 | 4,900 |
1995/08/04 | 809 | 809 | 770 | 771 | 5,800 |
1995/08/03 | 800 | 819 | 800 | 810 | 10,300 |
1995/08/02 | 780 | 790 | 740 | 790 | 9,000 |
1995/08/01 | 782 | 799 | 780 | 780 | 8,000 |
1995/07/31 | 750 | 760 | 750 | 750 | 5,700 |
1995/07/28 | 740 | 740 | 733 | 740 | 10,000 |
1995/07/27 | 750 | 750 | 734 | 740 | 5,700 |
1995/07/26 | 760 | 760 | 750 | 750 | 5,000 |
1995/07/25 | 770 | 770 | 760 | 760 | 3,700 |
1995/07/24 | 775 | 775 | 770 | 772 | 6,400 |
1995/07/21 | 775 | 775 | 770 | 775 | 9,900 |
1995/07/20 | 780 | 780 | 775 | 775 | 10,600 |
1995/07/19 | 771 | 781 | 771 | 780 | 3,700 |
1995/07/18 | 810 | 810 | 801 | 801 | 4,800 |
1995/07/17 | 810 | 810 | 800 | 810 | 4,500 |
1995/07/14 | 810 | 810 | 795 | 800 | 2,000 |
1995/07/13 | 830 | 832 | 803 | 820 | 2,800 |
1995/07/12 | 803 | 820 | 790 | 820 | 14,400 |
1995/07/11 | 805 | 813 | 793 | 813 | 3,900 |
1995/07/10 | 750 | 827 | 750 | 827 | 33,100 |
1995/07/07 | 749 | 749 | 730 | 730 | 11,900 |
1995/07/06 | 720 | 720 | 700 | 720 | 9,000 |
1995/07/05 | 730 | 749 | 720 | 720 | 2,500 |
1995/07/04 | 720 | 720 | 716 | 720 | 6,300 |
1995/07/03 | 715 | 720 | 715 | 718 | 1,900 |
1995/06/30 | 748 | 748 | 715 | 715 | 20,800 |
1995/06/29 | 748 | 748 | 748 | 748 | 3,200 |
1995/06/28 | 698 | 710 | 698 | 710 | 4,000 |
1995/06/27 | 757 | 757 | 739 | 744 | 2,300 |
1995/06/26 | 758 | 758 | 740 | 757 | 9,500 |
1995/06/23 | 770 | 770 | 760 | 760 | 24,800 |
1995/06/22 | 710 | 720 | 710 | 720 | 4,700 |
1995/06/21 | 700 | 710 | 700 | 701 | 21,400 |
1995/06/20 | 712 | 712 | 685 | 690 | 16,300 |
1995/06/19 | 690 | 700 | 690 | 695 | 8,300 |
1995/06/16 | 711 | 720 | 690 | 690 | 17,700 |
1995/06/15 | 750 | 750 | 710 | 710 | 7,400 |
1995/06/14 | 759 | 760 | 745 | 750 | 5,000 |
1995/06/13 | 772 | 772 | 760 | 769 | 14,400 |
1995/06/12 | 810 | 815 | 790 | 790 | 9,100 |
1995/06/08 | 840 | 860 | 840 | 860 | 7,900 |
1995/06/07 | 856 | 860 | 845 | 860 | 10,700 |
1995/06/06 | 856 | 860 | 856 | 860 | 7,100 |
1995/06/05 | 856 | 860 | 856 | 856 | 6,200 |
1995/06/02 | 855 | 856 | 845 | 856 | 5,800 |
1995/06/01 | 856 | 856 | 845 | 856 | 1,900 |
1995/05/31 | 850 | 856 | 845 | 856 | 2,200 |
1995/05/30 | 845 | 856 | 840 | 856 | 1,200 |
1995/05/29 | 840 | 840 | 840 | 840 | 1,200 |
1995/05/26 | 884 | 884 | 884 | 884 | 1,800 |
1995/05/24 | 935 | 935 | 925 | 935 | 19,000 |
1995/05/23 | 909 | 910 | 909 | 909 | 45,800 |
1995/05/22 | 915 | 915 | 909 | 910 | 32,400 |
1995/05/19 | 930 | 930 | 915 | 915 | 17,800 |
1995/05/18 | 938 | 938 | 920 | 920 | 19,000 |
1995/05/17 | 931 | 931 | 930 | 930 | 5,900 |
1995/05/16 | 936 | 936 | 930 | 930 | 17,000 |
1995/05/15 | 935 | 936 | 935 | 936 | 6,100 |
1995/05/12 | 936 | 936 | 931 | 935 | 10,800 |
1995/05/11 | 934 | 935 | 934 | 934 | 8,800 |
1995/05/10 | 945 | 945 | 930 | 930 | 15,700 |
1995/05/09 | 940 | 941 | 935 | 935 | 44,400 |
1995/05/08 | 940 | 950 | 940 | 950 | 30,600 |
1995/05/02 | 955 | 955 | 940 | 950 | 2,500 |
1995/05/01 | 955 | 955 | 950 | 950 | 400 |
1995/04/28 | 950 | 951 | 940 | 940 | 2,700 |
1995/04/27 | 960 | 965 | 955 | 955 | 16,400 |
1995/04/26 | 955 | 960 | 955 | 960 | 6,000 |
1995/04/25 | 950 | 965 | 950 | 955 | 23,900 |
1995/04/24 | 950 | 955 | 940 | 940 | 34,300 |
1995/04/21 | 950 | 960 | 950 | 950 | 8,900 |
1995/04/20 | 940 | 960 | 940 | 950 | 20,000 |
1995/04/19 | 934 | 938 | 934 | 937 | 17,400 |
1995/04/18 | 930 | 934 | 930 | 934 | 4,700 |
1995/04/17 | 920 | 929 | 919 | 929 | 27,600 |
1995/04/14 | 929 | 929 | 920 | 920 | 21,000 |
1995/04/13 | 920 | 920 | 911 | 919 | 5,100 |
1995/04/12 | 906 | 911 | 906 | 911 | 15,300 |
1995/04/11 | 900 | 900 | 900 | 900 | 17,400 |
1995/04/10 | 900 | 900 | 890 | 900 | 15,900 |
1995/04/07 | 890 | 890 | 890 | 890 | 8,900 |
1995/04/06 | 891 | 892 | 891 | 892 | 800 |
1995/04/05 | 890 | 896 | 890 | 895 | 31,900 |
1995/04/04 | 880 | 900 | 880 | 891 | 12,200 |
1995/04/03 | 940 | 940 | 880 | 880 | 11,000 |
1995/03/31 | 976 | 976 | 950 | 950 | 4,000 |
1995/03/30 | 910 | 921 | 910 | 920 | 2,100 |
1995/03/29 | 938 | 938 | 915 | 915 | 7,200 |
1995/03/27 | 850 | 874 | 850 | 862 | 20,000 |
1995/03/24 | 845 | 859 | 840 | 859 | 13,500 |
1995/03/23 | 899 | 899 | 855 | 855 | 6,200 |
1995/03/22 | 939 | 939 | 900 | 900 | 2,300 |
1995/03/20 | 944 | 944 | 930 | 940 | 19,100 |
1995/03/17 | 946 | 950 | 927 | 939 | 16,800 |
1995/03/16 | 950 | 950 | 945 | 945 | 9,500 |
1995/03/15 | 950 | 950 | 945 | 950 | 16,200 |
1995/03/14 | 951 | 955 | 946 | 950 | 8,400 |
1995/03/13 | 946 | 953 | 946 | 947 | 15,200 |
1995/03/10 | 970 | 970 | 945 | 946 | 33,300 |
1995/03/09 | 990 | 990 | 976 | 980 | 22,100 |
1995/03/08 | 990 | 990 | 970 | 978 | 26,500 |
1995/03/07 | 1,020 | 1,020 | 1,000 | 1,000 | 11,300 |
1995/03/06 | 1,020 | 1,040 | 1,020 | 1,040 | 4,900 |
1995/03/03 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 |
1995/03/02 | 1,050 | 1,050 | 1,020 | 1,020 | 30,400 |
1995/03/01 | 1,050 | 1,050 | 1,040 | 1,040 | 11,700 |
1995/02/28 | 1,030 | 1,050 | 1,030 | 1,050 | 5,200 |
1995/02/27 | 1,100 | 1,100 | 1,000 | 1,030 | 25,000 |
1995/02/24 | 1,130 | 1,130 | 1,110 | 1,110 | 4,400 |
1995/02/23 | 1,160 | 1,160 | 1,130 | 1,130 | 17,400 |
1995/02/22 | 1,160 | 1,160 | 1,150 | 1,150 | 8,400 |
1995/02/21 | 1,160 | 1,160 | 1,140 | 1,160 | 10,300 |
1995/02/20 | 1,160 | 1,160 | 1,140 | 1,140 | 23,400 |
1995/02/17 | 1,120 | 1,170 | 1,110 | 1,170 | 24,800 |
1995/02/16 | 1,110 | 1,120 | 1,110 | 1,120 | 33,200 |
1995/02/15 | 1,120 | 1,120 | 1,110 | 1,110 | 19,400 |
1995/02/14 | 1,110 | 1,120 | 1,110 | 1,120 | 8,300 |
1995/02/13 | 1,120 | 1,130 | 1,100 | 1,100 | 6,900 |
1995/02/10 | 1,150 | 1,150 | 1,110 | 1,130 | 17,600 |
1995/02/09 | 1,140 | 1,140 | 1,100 | 1,100 | 40,300 |
1995/02/08 | 1,140 | 1,140 | 1,120 | 1,120 | 8,600 |
1995/02/07 | 1,120 | 1,150 | 1,110 | 1,130 | 2,300 |
1995/02/06 | 1,120 | 1,160 | 1,110 | 1,120 | 32,100 |
1995/02/03 | 1,130 | 1,140 | 1,120 | 1,120 | 7,200 |
1995/02/02 | 1,130 | 1,160 | 1,130 | 1,130 | 20,600 |
1995/02/01 | 1,140 | 1,140 | 1,130 | 1,130 | 8,100 |
1995/01/31 | 1,150 | 1,150 | 1,120 | 1,120 | 20,200 |
1995/01/30 | 1,180 | 1,180 | 1,160 | 1,170 | 24,000 |
1995/01/27 | 1,190 | 1,190 | 1,180 | 1,190 | 28,000 |
1995/01/26 | 1,250 | 1,270 | 1,200 | 1,200 | 52,900 |
1995/01/25 | 1,120 | 1,250 | 1,120 | 1,250 | 137,900 |
1995/01/24 | 1,120 | 1,130 | 1,110 | 1,130 | 27,800 |
1995/01/23 | 1,130 | 1,130 | 1,120 | 1,120 | 41,600 |
1995/01/20 | 1,130 | 1,140 | 1,120 | 1,130 | 69,000 |
1995/01/19 | 1,130 | 1,140 | 1,120 | 1,130 | 17,800 |
1995/01/18 | 1,120 | 1,160 | 1,120 | 1,140 | 60,700 |
1995/01/17 | 1,100 | 1,110 | 1,100 | 1,110 | 12,300 |
1995/01/13 | 1,100 | 1,120 | 1,100 | 1,100 | 5,300 |
1995/01/12 | 1,120 | 1,120 | 1,100 | 1,100 | 32,000 |
1995/01/11 | 1,120 | 1,130 | 1,120 | 1,120 | 32,500 |
1995/01/10 | 1,130 | 1,130 | 1,120 | 1,120 | 18,900 |
1995/01/09 | 1,120 | 1,120 | 1,110 | 1,120 | 11,900 |
1995/01/06 | 1,090 | 1,110 | 1,080 | 1,090 | 6,700 |
1995/01/05 | 1,110 | 1,130 | 1,110 | 1,110 | 5,700 |
1995/01/04 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |