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
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

このページの先頭へ