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 |
---|---|---|---|---|---|
2000/12/29 | 146 | 151 | 143 | 146 | 12,700 |
2000/12/28 | 146 | 151 | 146 | 151 | 48,000 |
2000/12/27 | 155 | 155 | 145 | 153 | 48,500 |
2000/12/26 | 160 | 160 | 155 | 156 | 35,600 |
2000/12/25 | 169 | 169 | 160 | 160 | 11,700 |
2000/12/22 | 161 | 167 | 157 | 157 | 8,500 |
2000/12/21 | 153 | 172 | 153 | 171 | 22,600 |
2000/12/20 | 170 | 172 | 170 | 172 | 33,900 |
2000/12/19 | 170 | 170 | 169 | 170 | 21,800 |
2000/12/18 | 169 | 170 | 169 | 169 | 11,100 |
2000/12/15 | 173 | 173 | 169 | 169 | 20,700 |
2000/12/14 | 167 | 173 | 167 | 169 | 9,100 |
2000/12/13 | 173 | 173 | 166 | 167 | 11,800 |
2000/12/12 | 166 | 175 | 166 | 173 | 20,300 |
2000/12/11 | 167 | 170 | 166 | 166 | 10,400 |
2000/12/08 | 167 | 168 | 167 | 168 | 27,500 |
2000/12/07 | 170 | 170 | 165 | 167 | 18,500 |
2000/12/06 | 166 | 177 | 166 | 167 | 10,100 |
2000/12/05 | 173 | 175 | 170 | 170 | 10,500 |
2000/12/04 | 172 | 175 | 170 | 175 | 22,400 |
2000/12/01 | 169 | 172 | 163 | 172 | 15,900 |
2000/11/30 | 166 | 172 | 163 | 172 | 14,500 |
2000/11/29 | 163 | 172 | 163 | 170 | 7,400 |
2000/11/28 | 167 | 170 | 163 | 170 | 4,200 |
2000/11/27 | 171 | 172 | 164 | 172 | 8,600 |
2000/11/24 | 164 | 171 | 162 | 171 | 14,100 |
2000/11/22 | 167 | 172 | 166 | 172 | 4,900 |
2000/11/21 | 170 | 171 | 165 | 165 | 13,200 |
2000/11/20 | 170 | 172 | 168 | 170 | 12,500 |
2000/11/17 | 166 | 168 | 164 | 168 | 19,600 |
2000/11/16 | 168 | 170 | 166 | 166 | 8,400 |
2000/11/15 | 169 | 170 | 166 | 168 | 8,300 |
2000/11/14 | 178 | 178 | 166 | 171 | 3,600 |
2000/11/13 | 171 | 175 | 171 | 175 | 30,000 |
2000/11/10 | 166 | 182 | 166 | 171 | 11,400 |
2000/11/09 | 175 | 175 | 166 | 166 | 6,800 |
2000/11/08 | 175 | 178 | 170 | 175 | 20,900 |
2000/11/07 | 181 | 181 | 177 | 180 | 4,600 |
2000/11/06 | 171 | 177 | 171 | 176 | 72,900 |
2000/11/02 | 175 | 175 | 170 | 170 | 4,700 |
2000/11/01 | 170 | 177 | 167 | 176 | 13,700 |
2000/10/31 | 170 | 170 | 166 | 166 | 4,900 |
2000/10/30 | 169 | 169 | 165 | 168 | 4,400 |
2000/10/27 | 166 | 169 | 165 | 165 | 7,500 |
2000/10/26 | 171 | 171 | 165 | 169 | 26,200 |
2000/10/25 | 165 | 177 | 165 | 172 | 23,300 |
2000/10/24 | 177 | 177 | 167 | 168 | 2,300 |
2000/10/23 | 175 | 178 | 165 | 165 | 19,000 |
2000/10/20 | 169 | 177 | 165 | 175 | 20,300 |
2000/10/19 | 164 | 168 | 164 | 165 | 7,900 |
2000/10/18 | 168 | 168 | 163 | 168 | 26,600 |
2000/10/17 | 165 | 166 | 164 | 165 | 9,800 |
2000/10/16 | 167 | 170 | 167 | 168 | 13,100 |
2000/10/13 | 170 | 170 | 164 | 165 | 38,100 |
2000/10/12 | 174 | 175 | 170 | 170 | 16,000 |
2000/10/11 | 170 | 174 | 168 | 174 | 18,600 |
2000/10/10 | 175 | 182 | 170 | 171 | 40,200 |
2000/10/06 | 174 | 175 | 170 | 175 | 40,400 |
2000/10/05 | 174 | 174 | 167 | 170 | 41,200 |
2000/10/04 | 175 | 176 | 168 | 175 | 12,400 |
2000/10/03 | 179 | 179 | 175 | 176 | 10,600 |
2000/10/02 | 175 | 179 | 166 | 179 | 22,400 |
2000/09/29 | 172 | 178 | 166 | 178 | 108,300 |
2000/09/28 | 180 | 180 | 172 | 172 | 18,900 |
2000/09/27 | 186 | 190 | 183 | 185 | 12,400 |
2000/09/26 | 183 | 191 | 182 | 191 | 18,900 |
2000/09/25 | 178 | 189 | 172 | 172 | 34,800 |
2000/09/22 | 185 | 193 | 185 | 188 | 20,700 |
2000/09/21 | 183 | 205 | 183 | 198 | 13,800 |
2000/09/20 | 194 | 198 | 180 | 198 | 27,200 |
2000/09/19 | 175 | 194 | 175 | 194 | 9,800 |
2000/09/18 | 175 | 183 | 172 | 179 | 19,400 |
2000/09/14 | 170 | 171 | 165 | 170 | 18,000 |
2000/09/13 | 179 | 179 | 169 | 172 | 24,400 |
2000/09/12 | 181 | 182 | 173 | 179 | 35,600 |
2000/09/11 | 188 | 188 | 181 | 181 | 15,300 |
2000/09/08 | 186 | 189 | 186 | 186 | 18,200 |
2000/09/07 | 181 | 186 | 181 | 186 | 12,100 |
2000/09/06 | 187 | 194 | 182 | 194 | 3,200 |
2000/09/05 | 190 | 190 | 181 | 186 | 16,500 |
2000/09/04 | 194 | 195 | 185 | 188 | 7,800 |
2000/09/01 | 196 | 197 | 190 | 191 | 23,700 |
2000/08/31 | 200 | 200 | 192 | 196 | 16,200 |
2000/08/30 | 204 | 204 | 198 | 199 | 12,100 |
2000/08/29 | 215 | 215 | 195 | 204 | 25,700 |
2000/08/28 | 224 | 224 | 206 | 215 | 22,000 |
2000/08/25 | 199 | 200 | 192 | 199 | 12,300 |
2000/08/24 | 195 | 200 | 193 | 199 | 13,000 |
2000/08/23 | 196 | 204 | 196 | 197 | 11,600 |
2000/08/22 | 202 | 205 | 200 | 205 | 6,800 |
2000/08/21 | 201 | 203 | 201 | 202 | 15,100 |
2000/08/18 | 204 | 205 | 195 | 201 | 13,600 |
2000/08/17 | 206 | 206 | 201 | 201 | 4,500 |
2000/08/16 | 209 | 209 | 200 | 201 | 6,500 |
2000/08/15 | 207 | 210 | 201 | 210 | 25,800 |
2000/08/14 | 207 | 207 | 205 | 207 | 16,700 |
2000/08/11 | 205 | 207 | 205 | 207 | 25,800 |
2000/08/10 | 201 | 205 | 201 | 205 | 17,100 |
2000/08/09 | 207 | 207 | 200 | 201 | 6,400 |
2000/08/08 | 208 | 209 | 203 | 207 | 5,000 |
2000/08/07 | 191 | 209 | 191 | 209 | 14,100 |
2000/08/04 | 206 | 210 | 200 | 201 | 14,300 |
2000/08/03 | 202 | 210 | 202 | 206 | 16,700 |
2000/08/02 | 198 | 204 | 198 | 202 | 30,700 |
2000/08/01 | 195 | 200 | 195 | 198 | 26,100 |
2000/07/31 | 198 | 199 | 192 | 195 | 28,000 |
2000/07/28 | 205 | 205 | 198 | 203 | 41,100 |
2000/07/27 | 208 | 208 | 201 | 205 | 17,000 |
2000/07/26 | 208 | 209 | 198 | 208 | 17,300 |
2000/07/25 | 199 | 205 | 197 | 205 | 31,900 |
2000/07/24 | 208 | 208 | 196 | 200 | 21,000 |
2000/07/21 | 215 | 215 | 212 | 212 | 16,700 |
2000/07/19 | 215 | 216 | 205 | 214 | 34,400 |
2000/07/18 | 228 | 228 | 218 | 218 | 38,000 |
2000/07/17 | 231 | 231 | 227 | 229 | 69,600 |
2000/07/14 | 236 | 238 | 229 | 230 | 66,300 |
2000/07/13 | 240 | 240 | 234 | 236 | 76,100 |
2000/07/12 | 240 | 245 | 240 | 240 | 63,100 |
2000/07/11 | 241 | 245 | 240 | 240 | 48,400 |
2000/07/10 | 238 | 240 | 234 | 240 | 69,000 |
2000/07/07 | 235 | 235 | 229 | 230 | 70,000 |
2000/07/06 | 235 | 237 | 228 | 230 | 41,000 |
2000/07/05 | 235 | 239 | 233 | 235 | 84,400 |
2000/07/04 | 239 | 240 | 233 | 235 | 63,500 |
2000/07/03 | 242 | 242 | 230 | 239 | 91,300 |
2000/06/30 | 225 | 235 | 220 | 235 | 98,000 |
2000/06/29 | 235 | 235 | 225 | 225 | 185,900 |
2000/06/28 | 240 | 250 | 230 | 235 | 430,100 |
2000/06/27 | 232 | 278 | 231 | 265 | 601,700 |
2000/06/26 | 190 | 214 | 190 | 202 | 339,000 |
2000/06/23 | 164 | 180 | 164 | 180 | 113,900 |
2000/06/22 | 164 | 164 | 161 | 162 | 36,800 |
2000/06/21 | 164 | 164 | 162 | 162 | 34,800 |
2000/06/20 | 161 | 163 | 161 | 163 | 46,600 |
2000/06/19 | 160 | 162 | 159 | 161 | 37,200 |
2000/06/16 | 164 | 164 | 162 | 163 | 40,300 |
2000/06/15 | 164 | 164 | 161 | 164 | 46,100 |
2000/06/14 | 165 | 165 | 162 | 164 | 85,600 |
2000/06/13 | 164 | 165 | 161 | 164 | 103,100 |
2000/06/12 | 165 | 165 | 164 | 164 | 47,500 |
2000/06/09 | 166 | 169 | 165 | 165 | 44,200 |
2000/06/08 | 165 | 166 | 162 | 166 | 26,000 |
2000/06/07 | 160 | 166 | 160 | 165 | 37,300 |
2000/06/06 | 158 | 165 | 158 | 164 | 26,500 |
2000/06/05 | 164 | 164 | 155 | 160 | 42,600 |
2000/06/02 | 165 | 166 | 163 | 164 | 16,000 |
2000/06/01 | 161 | 165 | 150 | 163 | 76,400 |
2000/05/31 | 162 | 162 | 160 | 161 | 22,700 |
2000/05/30 | 162 | 164 | 161 | 162 | 14,400 |
2000/05/29 | 158 | 159 | 155 | 158 | 14,700 |
2000/05/26 | 156 | 158 | 156 | 158 | 10,200 |
2000/05/25 | 160 | 161 | 155 | 156 | 12,000 |
2000/05/24 | 160 | 160 | 158 | 160 | 19,100 |
2000/05/23 | 162 | 166 | 160 | 162 | 22,700 |
2000/05/22 | 165 | 166 | 162 | 166 | 35,500 |
2000/05/19 | 161 | 171 | 161 | 165 | 10,600 |
2000/05/18 | 167 | 168 | 160 | 161 | 89,100 |
2000/05/17 | 163 | 164 | 161 | 162 | 108,400 |
2000/05/16 | 166 | 172 | 163 | 163 | 57,900 |
2000/05/15 | 166 | 168 | 166 | 166 | 45,000 |
2000/05/12 | 163 | 167 | 160 | 166 | 13,800 |
2000/05/11 | 159 | 162 | 159 | 162 | 28,500 |
2000/05/10 | 156 | 159 | 155 | 159 | 26,200 |
2000/05/09 | 158 | 158 | 155 | 155 | 19,800 |
2000/05/08 | 155 | 158 | 153 | 157 | 37,100 |
2000/05/02 | 160 | 161 | 156 | 156 | 28,000 |
2000/05/01 | 157 | 160 | 155 | 160 | 16,500 |
2000/04/28 | 157 | 180 | 157 | 157 | 25,800 |
2000/04/27 | 156 | 163 | 155 | 163 | 16,500 |
2000/04/26 | 160 | 163 | 155 | 157 | 14,200 |
2000/04/25 | 164 | 164 | 157 | 161 | 16,200 |
2000/04/24 | 164 | 167 | 164 | 165 | 21,500 |
2000/04/21 | 173 | 173 | 164 | 164 | 16,400 |
2000/04/20 | 164 | 174 | 164 | 164 | 10,500 |
2000/04/19 | 169 | 174 | 163 | 164 | 38,600 |
2000/04/18 | 170 | 172 | 166 | 169 | 42,600 |
2000/04/17 | 166 | 175 | 166 | 166 | 21,500 |
2000/04/14 | 180 | 180 | 177 | 180 | 13,600 |
2000/04/13 | 180 | 180 | 176 | 180 | 44,900 |
2000/04/12 | 178 | 178 | 175 | 178 | 41,900 |
2000/04/11 | 178 | 178 | 174 | 178 | 63,600 |
2000/04/10 | 173 | 180 | 172 | 176 | 27,800 |
2000/04/07 | 172 | 180 | 172 | 172 | 38,100 |
2000/04/06 | 174 | 175 | 170 | 170 | 23,100 |
2000/04/05 | 175 | 180 | 171 | 174 | 25,100 |
2000/04/04 | 179 | 190 | 170 | 175 | 24,600 |
2000/04/03 | 172 | 174 | 167 | 174 | 12,200 |
2000/03/31 | 166 | 172 | 166 | 166 | 9,300 |
2000/03/30 | 170 | 176 | 163 | 176 | 61,200 |
2000/03/29 | 170 | 173 | 166 | 170 | 47,300 |
2000/03/28 | 173 | 173 | 165 | 170 | 97,100 |
2000/03/27 | 169 | 170 | 165 | 170 | 55,100 |
2000/03/24 | 167 | 172 | 167 | 168 | 43,200 |
2000/03/23 | 168 | 169 | 167 | 167 | 31,800 |
2000/03/22 | 165 | 172 | 161 | 172 | 53,600 |
2000/03/21 | 170 | 170 | 163 | 166 | 49,600 |
2000/03/17 | 173 | 173 | 170 | 170 | 19,500 |
2000/03/16 | 158 | 175 | 157 | 175 | 22,700 |
2000/03/15 | 165 | 165 | 155 | 156 | 43,500 |
2000/03/14 | 175 | 175 | 157 | 160 | 61,300 |
2000/03/13 | 170 | 175 | 155 | 161 | 77,300 |
2000/03/10 | 168 | 170 | 164 | 165 | 82,900 |
2000/03/09 | 173 | 173 | 163 | 168 | 4,000 |
2000/03/08 | 161 | 165 | 161 | 163 | 12,700 |
2000/03/07 | 161 | 171 | 161 | 165 | 96,600 |
2000/03/06 | 177 | 177 | 161 | 161 | 24,700 |
2000/03/03 | 157 | 157 | 153 | 155 | 73,400 |
2000/03/02 | 160 | 160 | 157 | 157 | 15,900 |
2000/03/01 | 161 | 163 | 157 | 160 | 44,600 |
2000/02/29 | 167 | 174 | 160 | 165 | 27,300 |
2000/02/28 | 161 | 176 | 161 | 163 | 9,000 |
2000/02/25 | 157 | 161 | 153 | 161 | 23,900 |
2000/02/24 | 155 | 160 | 154 | 156 | 36,700 |
2000/02/23 | 158 | 158 | 155 | 156 | 9,300 |
2000/02/22 | 160 | 160 | 158 | 158 | 27,300 |
2000/02/21 | 177 | 177 | 160 | 160 | 34,000 |
2000/02/18 | 185 | 185 | 170 | 177 | 11,900 |
2000/02/17 | 170 | 177 | 170 | 170 | 14,500 |
2000/02/16 | 191 | 191 | 180 | 180 | 8,600 |
2000/02/15 | 186 | 190 | 180 | 181 | 15,600 |
2000/02/14 | 190 | 191 | 186 | 186 | 23,200 |
2000/02/10 | 190 | 198 | 190 | 190 | 15,800 |
2000/02/09 | 191 | 194 | 189 | 190 | 21,200 |
2000/02/08 | 196 | 199 | 195 | 199 | 20,900 |
2000/02/07 | 196 | 200 | 195 | 195 | 12,300 |
2000/02/04 | 200 | 210 | 195 | 196 | 15,400 |
2000/02/03 | 205 | 206 | 195 | 206 | 17,200 |
2000/02/02 | 200 | 206 | 196 | 205 | 19,500 |
2000/02/01 | 195 | 205 | 192 | 198 | 11,900 |
2000/01/31 | 199 | 205 | 194 | 194 | 9,300 |
2000/01/28 | 198 | 198 | 195 | 195 | 9,700 |
2000/01/27 | 203 | 205 | 201 | 201 | 22,900 |
2000/01/26 | 202 | 212 | 202 | 205 | 33,400 |
2000/01/25 | 195 | 198 | 195 | 198 | 25,200 |
2000/01/24 | 197 | 198 | 194 | 196 | 10,200 |
2000/01/21 | 199 | 200 | 192 | 193 | 18,400 |
2000/01/20 | 209 | 212 | 205 | 209 | 57,300 |
2000/01/19 | 208 | 208 | 190 | 205 | 34,300 |
2000/01/18 | 210 | 210 | 200 | 200 | 25,300 |
2000/01/17 | 192 | 203 | 192 | 200 | 10,800 |
2000/01/14 | 190 | 195 | 190 | 192 | 59,600 |
2000/01/13 | 208 | 208 | 202 | 202 | 31,300 |
2000/01/12 | 202 | 204 | 202 | 202 | 21,000 |
2000/01/11 | 204 | 204 | 201 | 202 | 36,200 |
2000/01/07 | 190 | 204 | 190 | 201 | 24,400 |
2000/01/06 | 194 | 197 | 189 | 190 | 71,100 |
2000/01/05 | 175 | 194 | 175 | 189 | 23,400 |
2000/01/04 | 194 | 194 | 175 | 176 | 10,700 |