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 |
|---|---|---|---|---|---|
| 1996/12/30 | 878 | 889 | 870 | 870 | 2,600 |
| 1996/12/27 | 864 | 888 | 854 | 888 | 11,200 |
| 1996/12/26 | 884 | 886 | 850 | 850 | 3,100 |
| 1996/12/25 | 886 | 886 | 875 | 885 | 58,600 |
| 1996/12/24 | 905 | 905 | 845 | 845 | 8,600 |
| 1996/12/20 | 940 | 941 | 902 | 905 | 9,300 |
| 1996/12/19 | 930 | 948 | 930 | 940 | 19,200 |
| 1996/12/18 | 899 | 920 | 880 | 920 | 6,600 |
| 1996/12/17 | 880 | 900 | 880 | 900 | 3,200 |
| 1996/12/16 | 858 | 900 | 858 | 868 | 33,700 |
| 1996/12/13 | 849 | 849 | 849 | 849 | 22,900 |
| 1996/12/12 | 950 | 950 | 930 | 939 | 1,600 |
| 1996/12/11 | 940 | 940 | 930 | 930 | 8,900 |
| 1996/12/10 | 954 | 954 | 950 | 950 | 7,100 |
| 1996/12/09 | 950 | 950 | 930 | 930 | 6,100 |
| 1996/12/06 | 966 | 966 | 930 | 930 | 4,600 |
| 1996/12/05 | 965 | 966 | 960 | 966 | 3,700 |
| 1996/12/04 | 966 | 969 | 966 | 969 | 1,400 |
| 1996/12/03 | 1,010 | 1,010 | 965 | 965 | 1,800 |
| 1996/12/02 | 1,020 | 1,020 | 1,000 | 1,000 | 5,900 |
| 1996/11/29 | 995 | 1,010 | 995 | 1,000 | 7,100 |
| 1996/11/28 | 980 | 1,000 | 980 | 991 | 21,800 |
| 1996/11/27 | 980 | 980 | 970 | 980 | 1,500 |
| 1996/11/26 | 1,000 | 1,000 | 980 | 980 | 1,100 |
| 1996/11/25 | 1,030 | 1,030 | 990 | 990 | 7,600 |
| 1996/11/22 | 1,010 | 1,030 | 1,010 | 1,030 | 13,500 |
| 1996/11/21 | 995 | 1,020 | 995 | 1,010 | 11,700 |
| 1996/11/20 | 999 | 999 | 999 | 999 | 4,600 |
| 1996/11/19 | 979 | 979 | 960 | 960 | 1,400 |
| 1996/11/18 | 999 | 999 | 979 | 980 | 1,100 |
| 1996/11/15 | 1,000 | 1,000 | 980 | 980 | 2,500 |
| 1996/11/14 | 1,000 | 1,000 | 1,000 | 1,000 | 700 |
| 1996/11/13 | 1,000 | 1,000 | 980 | 990 | 2,300 |
| 1996/11/12 | 980 | 980 | 980 | 980 | 3,600 |
| 1996/11/11 | 1,000 | 1,000 | 980 | 980 | 1,400 |
| 1996/11/08 | 960 | 980 | 960 | 970 | 5,700 |
| 1996/11/07 | 955 | 955 | 940 | 940 | 3,700 |
| 1996/11/06 | 945 | 945 | 935 | 945 | 5,100 |
| 1996/11/05 | 947 | 947 | 930 | 940 | 4,100 |
| 1996/11/01 | 955 | 955 | 935 | 939 | 5,300 |
| 1996/10/31 | 940 | 945 | 935 | 935 | 1,200 |
| 1996/10/30 | 950 | 950 | 940 | 940 | 8,100 |
| 1996/10/29 | 943 | 960 | 943 | 950 | 9,200 |
| 1996/10/28 | 924 | 954 | 924 | 935 | 17,200 |
| 1996/10/25 | 954 | 956 | 954 | 954 | 9,500 |
| 1996/10/24 | 960 | 974 | 960 | 974 | 1,900 |
| 1996/10/23 | 965 | 975 | 960 | 964 | 4,200 |
| 1996/10/22 | 1,000 | 1,000 | 960 | 960 | 7,700 |
| 1996/10/21 | 1,030 | 1,030 | 1,010 | 1,010 | 3,500 |
| 1996/10/18 | 1,040 | 1,040 | 1,020 | 1,020 | 5,900 |
| 1996/10/17 | 1,030 | 1,030 | 1,010 | 1,020 | 9,000 |
| 1996/10/16 | 1,040 | 1,040 | 1,020 | 1,020 | 10,000 |
| 1996/10/15 | 1,020 | 1,030 | 995 | 1,020 | 11,300 |
| 1996/10/14 | 1,010 | 1,020 | 1,010 | 1,010 | 4,500 |
| 1996/10/11 | 1,000 | 1,010 | 1,000 | 1,010 | 6,700 |
| 1996/10/09 | 1,020 | 1,020 | 993 | 993 | 10,200 |
| 1996/10/08 | 1,000 | 1,000 | 1,000 | 1,000 | 4,800 |
| 1996/10/07 | 1,000 | 1,010 | 1,000 | 1,010 | 4,200 |
| 1996/10/04 | 1,000 | 1,010 | 1,000 | 1,000 | 2,600 |
| 1996/10/03 | 1,020 | 1,020 | 1,000 | 1,010 | 1,200 |
| 1996/10/02 | 1,030 | 1,030 | 1,010 | 1,010 | 2,000 |
| 1996/10/01 | 1,030 | 1,030 | 1,000 | 1,010 | 3,000 |
| 1996/09/30 | 1,020 | 1,020 | 1,010 | 1,020 | 900 |
| 1996/09/27 | 1,000 | 1,010 | 1,000 | 1,010 | 3,500 |
| 1996/09/26 | 992 | 1,000 | 990 | 1,000 | 4,200 |
| 1996/09/25 | 980 | 1,000 | 980 | 982 | 11,000 |
| 1996/09/24 | 1,000 | 1,000 | 980 | 980 | 28,100 |
| 1996/09/20 | 1,000 | 1,000 | 995 | 995 | 6,000 |
| 1996/09/19 | 1,000 | 1,000 | 996 | 1,000 | 21,300 |
| 1996/09/18 | 1,030 | 1,030 | 985 | 996 | 6,100 |
| 1996/09/17 | 1,020 | 1,040 | 1,020 | 1,030 | 7,400 |
| 1996/09/13 | 980 | 1,000 | 970 | 1,000 | 27,500 |
| 1996/09/12 | 1,040 | 1,050 | 990 | 1,000 | 24,000 |
| 1996/09/11 | 1,040 | 1,040 | 1,010 | 1,040 | 24,500 |
| 1996/09/10 | 1,050 | 1,050 | 1,030 | 1,040 | 20,600 |
| 1996/09/09 | 1,030 | 1,030 | 1,020 | 1,030 | 17,300 |
| 1996/09/06 | 1,030 | 1,030 | 1,010 | 1,010 | 14,200 |
| 1996/09/05 | 949 | 1,040 | 949 | 1,040 | 8,900 |
| 1996/09/04 | 975 | 975 | 940 | 940 | 17,800 |
| 1996/09/03 | 988 | 988 | 958 | 985 | 3,400 |
| 1996/09/02 | 990 | 990 | 975 | 978 | 4,400 |
| 1996/08/30 | 985 | 995 | 975 | 980 | 12,000 |
| 1996/08/29 | 990 | 990 | 985 | 985 | 3,700 |
| 1996/08/28 | 990 | 1,000 | 990 | 990 | 2,400 |
| 1996/08/27 | 990 | 996 | 987 | 990 | 8,600 |
| 1996/08/26 | 996 | 997 | 982 | 997 | 10,700 |
| 1996/08/23 | 1,040 | 1,040 | 996 | 1,000 | 30,500 |
| 1996/08/22 | 1,040 | 1,040 | 1,030 | 1,040 | 3,700 |
| 1996/08/21 | 1,050 | 1,050 | 1,030 | 1,030 | 4,300 |
| 1996/08/20 | 1,080 | 1,080 | 1,020 | 1,030 | 6,400 |
| 1996/08/19 | 1,030 | 1,060 | 1,030 | 1,050 | 5,200 |
| 1996/08/16 | 1,040 | 1,040 | 1,030 | 1,040 | 4,300 |
| 1996/08/15 | 1,040 | 1,050 | 1,030 | 1,030 | 3,900 |
| 1996/08/14 | 1,030 | 1,040 | 1,030 | 1,040 | 1,400 |
| 1996/08/13 | 1,030 | 1,040 | 1,030 | 1,030 | 4,200 |
| 1996/08/12 | 1,020 | 1,050 | 1,010 | 1,020 | 13,200 |
| 1996/08/09 | 1,050 | 1,050 | 1,030 | 1,030 | 10,200 |
| 1996/08/08 | 1,040 | 1,060 | 1,040 | 1,060 | 6,100 |
| 1996/08/07 | 1,020 | 1,060 | 1,020 | 1,020 | 18,500 |
| 1996/08/06 | 1,050 | 1,050 | 1,040 | 1,040 | 5,000 |
| 1996/08/05 | 1,060 | 1,070 | 1,050 | 1,050 | 2,900 |
| 1996/08/02 | 1,050 | 1,060 | 1,050 | 1,060 | 6,700 |
| 1996/08/01 | 1,040 | 1,040 | 1,020 | 1,040 | 7,400 |
| 1996/07/31 | 1,030 | 1,030 | 1,020 | 1,020 | 6,000 |
| 1996/07/30 | 1,020 | 1,020 | 1,010 | 1,020 | 4,700 |
| 1996/07/29 | 1,030 | 1,040 | 1,020 | 1,020 | 17,900 |
| 1996/07/26 | 1,040 | 1,050 | 1,020 | 1,020 | 12,700 |
| 1996/07/25 | 1,030 | 1,040 | 1,020 | 1,030 | 4,700 |
| 1996/07/24 | 1,050 | 1,050 | 1,030 | 1,030 | 2,300 |
| 1996/07/23 | 1,080 | 1,080 | 1,040 | 1,080 | 6,100 |
| 1996/07/22 | 1,120 | 1,120 | 1,090 | 1,090 | 9,600 |
| 1996/07/19 | 1,120 | 1,120 | 1,100 | 1,120 | 12,800 |
| 1996/07/18 | 1,110 | 1,120 | 1,100 | 1,100 | 6,700 |
| 1996/07/17 | 1,120 | 1,120 | 1,100 | 1,120 | 2,900 |
| 1996/07/16 | 1,110 | 1,120 | 1,110 | 1,120 | 1,500 |
| 1996/07/15 | 1,120 | 1,140 | 1,120 | 1,140 | 29,000 |
| 1996/07/12 | 1,100 | 1,120 | 1,100 | 1,120 | 7,200 |
| 1996/07/11 | 1,110 | 1,120 | 1,100 | 1,120 | 19,000 |
| 1996/07/10 | 1,150 | 1,150 | 1,110 | 1,120 | 34,600 |
| 1996/07/09 | 1,110 | 1,120 | 1,110 | 1,120 | 22,400 |
| 1996/07/08 | 1,130 | 1,140 | 1,110 | 1,110 | 5,900 |
| 1996/07/05 | 1,150 | 1,150 | 1,130 | 1,140 | 4,300 |
| 1996/07/04 | 1,140 | 1,140 | 1,140 | 1,140 | 700 |
| 1996/07/03 | 1,170 | 1,170 | 1,130 | 1,130 | 3,300 |
| 1996/07/02 | 1,170 | 1,180 | 1,140 | 1,180 | 21,900 |
| 1996/07/01 | 1,180 | 1,180 | 1,150 | 1,170 | 3,700 |
| 1996/06/28 | 1,170 | 1,180 | 1,150 | 1,180 | 7,600 |
| 1996/06/27 | 1,140 | 1,160 | 1,140 | 1,160 | 5,400 |
| 1996/06/26 | 1,130 | 1,150 | 1,120 | 1,120 | 13,700 |
| 1996/06/25 | 1,130 | 1,130 | 1,120 | 1,120 | 26,300 |
| 1996/06/24 | 1,150 | 1,150 | 1,130 | 1,130 | 3,900 |
| 1996/06/21 | 1,180 | 1,180 | 1,130 | 1,150 | 20,800 |
| 1996/06/20 | 1,190 | 1,190 | 1,110 | 1,150 | 20,900 |
| 1996/06/19 | 1,170 | 1,190 | 1,150 | 1,190 | 45,100 |
| 1996/06/18 | 1,180 | 1,180 | 1,150 | 1,180 | 47,200 |
| 1996/06/17 | 1,100 | 1,150 | 1,100 | 1,150 | 47,400 |
| 1996/06/14 | 1,100 | 1,130 | 1,100 | 1,100 | 26,800 |
| 1996/06/13 | 1,120 | 1,130 | 1,120 | 1,120 | 3,300 |
| 1996/06/12 | 1,110 | 1,130 | 1,110 | 1,120 | 6,800 |
| 1996/06/11 | 1,120 | 1,130 | 1,090 | 1,130 | 24,800 |
| 1996/06/10 | 1,140 | 1,150 | 1,090 | 1,120 | 16,400 |
| 1996/06/07 | 1,150 | 1,150 | 1,130 | 1,150 | 31,900 |
| 1996/06/06 | 1,150 | 1,160 | 1,150 | 1,150 | 7,100 |
| 1996/06/05 | 1,160 | 1,160 | 1,150 | 1,150 | 4,100 |
| 1996/06/04 | 1,130 | 1,160 | 1,130 | 1,160 | 6,800 |
| 1996/06/03 | 1,180 | 1,190 | 1,120 | 1,120 | 9,800 |
| 1996/05/31 | 1,180 | 1,190 | 1,170 | 1,190 | 5,800 |
| 1996/05/30 | 1,180 | 1,190 | 1,170 | 1,170 | 1,600 |
| 1996/05/29 | 1,180 | 1,200 | 1,170 | 1,190 | 24,100 |
| 1996/05/28 | 1,190 | 1,190 | 1,160 | 1,190 | 14,400 |
| 1996/05/27 | 1,190 | 1,190 | 1,170 | 1,180 | 6,400 |
| 1996/05/24 | 1,190 | 1,200 | 1,170 | 1,190 | 37,100 |
| 1996/05/23 | 1,180 | 1,200 | 1,180 | 1,190 | 27,200 |
| 1996/05/22 | 1,180 | 1,190 | 1,160 | 1,180 | 27,600 |
| 1996/05/21 | 1,190 | 1,200 | 1,150 | 1,160 | 23,100 |
| 1996/05/20 | 1,200 | 1,200 | 1,180 | 1,190 | 21,500 |
| 1996/05/17 | 1,200 | 1,200 | 1,180 | 1,190 | 9,600 |
| 1996/05/16 | 1,200 | 1,200 | 1,180 | 1,200 | 18,300 |
| 1996/05/15 | 1,170 | 1,180 | 1,160 | 1,180 | 12,500 |
| 1996/05/14 | 1,170 | 1,170 | 1,150 | 1,160 | 5,200 |
| 1996/05/13 | 1,160 | 1,180 | 1,150 | 1,170 | 58,600 |
| 1996/05/10 | 1,160 | 1,160 | 1,150 | 1,150 | 22,500 |
| 1996/05/09 | 1,170 | 1,180 | 1,170 | 1,170 | 30,500 |
| 1996/05/08 | 1,170 | 1,170 | 1,160 | 1,160 | 5,100 |
| 1996/05/07 | 1,160 | 1,190 | 1,160 | 1,170 | 9,100 |
| 1996/05/02 | 1,160 | 1,180 | 1,160 | 1,160 | 65,200 |
| 1996/05/01 | 1,190 | 1,200 | 1,170 | 1,170 | 44,100 |
| 1996/04/30 | 1,200 | 1,230 | 1,180 | 1,190 | 120,200 |
| 1996/04/26 | 1,200 | 1,210 | 1,190 | 1,210 | 55,600 |
| 1996/04/25 | 1,170 | 1,220 | 1,170 | 1,200 | 71,400 |
| 1996/04/24 | 1,100 | 1,150 | 1,100 | 1,150 | 78,400 |
| 1996/04/23 | 1,090 | 1,120 | 1,060 | 1,100 | 91,100 |
| 1996/04/22 | 1,090 | 1,090 | 1,070 | 1,080 | 7,100 |
| 1996/04/19 | 1,090 | 1,090 | 1,080 | 1,080 | 16,100 |
| 1996/04/18 | 1,070 | 1,090 | 1,070 | 1,080 | 24,400 |
| 1996/04/17 | 1,080 | 1,100 | 1,050 | 1,060 | 24,900 |
| 1996/04/16 | 1,040 | 1,070 | 1,030 | 1,060 | 133,200 |
| 1996/04/15 | 1,030 | 1,040 | 1,020 | 1,040 | 47,000 |
| 1996/04/12 | 1,030 | 1,030 | 1,020 | 1,020 | 7,000 |
| 1996/04/11 | 1,030 | 1,030 | 1,020 | 1,030 | 5,800 |
| 1996/04/10 | 1,040 | 1,040 | 1,020 | 1,030 | 15,800 |
| 1996/04/09 | 1,030 | 1,030 | 1,020 | 1,030 | 7,500 |
| 1996/04/08 | 1,030 | 1,030 | 1,020 | 1,030 | 7,800 |
| 1996/04/05 | 1,060 | 1,060 | 1,030 | 1,040 | 22,000 |
| 1996/04/04 | 1,060 | 1,060 | 1,030 | 1,040 | 10,000 |
| 1996/04/03 | 1,050 | 1,050 | 1,040 | 1,040 | 12,300 |
| 1996/04/02 | 1,050 | 1,050 | 1,020 | 1,040 | 13,300 |
| 1996/04/01 | 1,040 | 1,040 | 1,020 | 1,030 | 15,100 |
| 1996/03/29 | 1,040 | 1,040 | 1,020 | 1,020 | 7,700 |
| 1996/03/28 | 1,040 | 1,040 | 1,010 | 1,010 | 5,500 |
| 1996/03/27 | 1,060 | 1,060 | 1,010 | 1,010 | 21,800 |
| 1996/03/26 | 1,040 | 1,060 | 1,020 | 1,040 | 45,100 |
| 1996/03/25 | 1,040 | 1,040 | 1,020 | 1,030 | 10,600 |
| 1996/03/22 | 1,010 | 1,040 | 1,010 | 1,040 | 25,900 |
| 1996/03/21 | 990 | 1,010 | 990 | 1,010 | 6,100 |
| 1996/03/19 | 1,020 | 1,050 | 1,010 | 1,010 | 5,500 |
| 1996/03/18 | 1,000 | 1,020 | 1,000 | 1,000 | 2,200 |
| 1996/03/15 | 981 | 995 | 981 | 985 | 4,000 |
| 1996/03/14 | 995 | 995 | 981 | 981 | 8,900 |
| 1996/03/13 | 990 | 995 | 990 | 995 | 13,900 |
| 1996/03/12 | 1,040 | 1,040 | 990 | 990 | 4,900 |
| 1996/03/11 | 1,020 | 1,030 | 1,020 | 1,030 | 74,900 |
| 1996/03/08 | 1,000 | 1,020 | 1,000 | 1,010 | 82,100 |
| 1996/03/07 | 1,000 | 1,000 | 990 | 1,000 | 48,300 |
| 1996/03/06 | 999 | 1,000 | 960 | 1,000 | 6,000 |
| 1996/03/05 | 970 | 1,000 | 970 | 1,000 | 4,800 |
| 1996/03/04 | 963 | 975 | 962 | 974 | 8,500 |
| 1996/03/01 | 991 | 991 | 965 | 965 | 4,600 |
| 1996/02/29 | 961 | 1,000 | 961 | 981 | 4,900 |
| 1996/02/28 | 980 | 980 | 970 | 970 | 4,800 |
| 1996/02/27 | 980 | 985 | 975 | 980 | 17,700 |
| 1996/02/26 | 985 | 985 | 980 | 981 | 2,800 |
| 1996/02/23 | 1,000 | 1,000 | 985 | 990 | 14,300 |
| 1996/02/22 | 1,000 | 1,000 | 999 | 1,000 | 58,000 |
| 1996/02/21 | 998 | 1,000 | 995 | 996 | 9,400 |
| 1996/02/20 | 1,000 | 1,000 | 998 | 998 | 30,200 |
| 1996/02/19 | 990 | 995 | 990 | 995 | 3,800 |
| 1996/02/16 | 991 | 991 | 990 | 991 | 11,300 |
| 1996/02/15 | 991 | 1,000 | 991 | 996 | 13,900 |
| 1996/02/14 | 1,010 | 1,010 | 995 | 995 | 33,700 |
| 1996/02/13 | 1,010 | 1,010 | 1,000 | 1,010 | 35,000 |
| 1996/02/09 | 1,010 | 1,010 | 1,000 | 1,010 | 51,600 |
| 1996/02/08 | 1,010 | 1,010 | 1,000 | 1,010 | 15,400 |
| 1996/02/07 | 999 | 1,010 | 999 | 1,010 | 44,400 |
| 1996/02/06 | 1,040 | 1,040 | 1,000 | 1,020 | 10,000 |
| 1996/02/05 | 1,080 | 1,080 | 1,030 | 1,040 | 36,700 |
| 1996/02/02 | 1,100 | 1,100 | 1,080 | 1,090 | 9,200 |
| 1996/02/01 | 1,090 | 1,100 | 1,080 | 1,100 | 14,500 |
| 1996/01/31 | 1,080 | 1,090 | 1,080 | 1,080 | 16,800 |
| 1996/01/30 | 1,070 | 1,080 | 1,060 | 1,080 | 19,600 |
| 1996/01/29 | 1,070 | 1,080 | 1,060 | 1,060 | 9,900 |
| 1996/01/26 | 1,050 | 1,060 | 1,040 | 1,060 | 21,000 |
| 1996/01/25 | 1,040 | 1,070 | 1,040 | 1,050 | 45,100 |
| 1996/01/24 | 990 | 990 | 980 | 985 | 21,200 |
| 1996/01/23 | 1,010 | 1,020 | 995 | 995 | 56,400 |
| 1996/01/22 | 1,030 | 1,030 | 1,010 | 1,010 | 10,300 |
| 1996/01/19 | 1,050 | 1,050 | 1,020 | 1,030 | 15,200 |
| 1996/01/18 | 1,030 | 1,040 | 1,030 | 1,030 | 28,300 |
| 1996/01/17 | 995 | 1,020 | 995 | 1,020 | 22,400 |
| 1996/01/16 | 990 | 990 | 988 | 990 | 18,800 |
| 1996/01/12 | 995 | 1,000 | 988 | 988 | 42,800 |
| 1996/01/11 | 990 | 995 | 990 | 995 | 41,200 |
| 1996/01/10 | 998 | 1,000 | 976 | 996 | 56,500 |
| 1996/01/09 | 979 | 990 | 971 | 988 | 20,400 |
| 1996/01/08 | 955 | 990 | 954 | 990 | 6,200 |
| 1996/01/05 | 949 | 970 | 930 | 952 | 60,000 |
| 1996/01/04 | 945 | 959 | 945 | 959 | 7,400 |