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 |
---|---|---|---|---|---|
2002/12/30 | 156 | 166 | 156 | 165 | 12,200 |
2002/12/27 | 162 | 165 | 159 | 165 | 20,500 |
2002/12/26 | 156 | 163 | 149 | 163 | 16,500 |
2002/12/25 | 153 | 158 | 151 | 155 | 17,300 |
2002/12/24 | 152 | 163 | 152 | 153 | 30,300 |
2002/12/20 | 159 | 161 | 153 | 161 | 38,000 |
2002/12/19 | 153 | 159 | 152 | 159 | 13,000 |
2002/12/18 | 153 | 157 | 152 | 153 | 15,800 |
2002/12/17 | 153 | 157 | 153 | 157 | 21,600 |
2002/12/16 | 154 | 160 | 152 | 160 | 18,300 |
2002/12/13 | 163 | 163 | 153 | 154 | 89,000 |
2002/12/12 | 155 | 158 | 155 | 158 | 12,600 |
2002/12/11 | 156 | 160 | 155 | 155 | 35,300 |
2002/12/10 | 155 | 163 | 155 | 163 | 18,500 |
2002/12/09 | 157 | 157 | 151 | 155 | 13,400 |
2002/12/06 | 159 | 159 | 156 | 158 | 19,100 |
2002/12/05 | 164 | 165 | 156 | 162 | 16,700 |
2002/12/04 | 157 | 165 | 155 | 161 | 28,600 |
2002/12/03 | 157 | 159 | 155 | 157 | 19,400 |
2002/12/02 | 155 | 159 | 152 | 152 | 11,400 |
2002/11/29 | 156 | 161 | 153 | 155 | 38,000 |
2002/11/28 | 152 | 159 | 152 | 155 | 25,900 |
2002/11/27 | 156 | 160 | 151 | 151 | 16,400 |
2002/11/26 | 157 | 160 | 154 | 156 | 22,100 |
2002/11/25 | 158 | 158 | 146 | 156 | 39,300 |
2002/11/22 | 158 | 160 | 153 | 159 | 43,000 |
2002/11/21 | 145 | 156 | 145 | 156 | 37,400 |
2002/11/20 | 141 | 157 | 141 | 145 | 30,000 |
2002/11/19 | 157 | 160 | 141 | 141 | 24,300 |
2002/11/18 | 158 | 159 | 153 | 159 | 12,300 |
2002/11/15 | 164 | 164 | 155 | 160 | 19,300 |
2002/11/14 | 153 | 158 | 150 | 155 | 46,700 |
2002/11/13 | 154 | 155 | 153 | 153 | 8,900 |
2002/11/12 | 150 | 160 | 150 | 156 | 29,500 |
2002/11/11 | 150 | 155 | 150 | 150 | 7,600 |
2002/11/08 | 163 | 165 | 156 | 156 | 25,600 |
2002/11/07 | 160 | 163 | 155 | 163 | 42,600 |
2002/11/06 | 160 | 163 | 156 | 161 | 26,900 |
2002/11/05 | 155 | 162 | 155 | 162 | 12,900 |
2002/11/01 | 153 | 156 | 153 | 156 | 42,800 |
2002/10/31 | 157 | 161 | 157 | 159 | 17,400 |
2002/10/30 | 153 | 165 | 153 | 160 | 46,600 |
2002/10/29 | 165 | 165 | 160 | 160 | 20,900 |
2002/10/28 | 163 | 165 | 155 | 165 | 34,600 |
2002/10/25 | 161 | 167 | 160 | 167 | 19,800 |
2002/10/24 | 161 | 164 | 161 | 161 | 7,300 |
2002/10/23 | 158 | 168 | 158 | 166 | 20,800 |
2002/10/22 | 163 | 165 | 160 | 160 | 27,400 |
2002/10/21 | 170 | 175 | 168 | 173 | 33,700 |
2002/10/18 | 165 | 168 | 165 | 168 | 10,600 |
2002/10/17 | 170 | 171 | 163 | 165 | 8,800 |
2002/10/16 | 170 | 170 | 164 | 165 | 21,300 |
2002/10/15 | 171 | 171 | 153 | 165 | 19,700 |
2002/10/11 | 160 | 160 | 148 | 151 | 41,800 |
2002/10/10 | 150 | 151 | 145 | 150 | 53,700 |
2002/10/09 | 161 | 162 | 149 | 149 | 23,800 |
2002/10/08 | 165 | 165 | 156 | 160 | 61,700 |
2002/10/07 | 179 | 179 | 170 | 170 | 27,300 |
2002/10/04 | 182 | 183 | 173 | 183 | 24,100 |
2002/10/03 | 189 | 192 | 173 | 184 | 51,200 |
2002/10/02 | 193 | 194 | 187 | 189 | 11,200 |
2002/10/01 | 187 | 194 | 186 | 194 | 28,800 |
2002/09/30 | 194 | 195 | 185 | 185 | 19,800 |
2002/09/27 | 193 | 194 | 180 | 193 | 32,100 |
2002/09/26 | 181 | 188 | 180 | 186 | 20,700 |
2002/09/25 | 186 | 187 | 181 | 186 | 10,500 |
2002/09/24 | 188 | 189 | 180 | 189 | 32,400 |
2002/09/20 | 185 | 188 | 184 | 188 | 23,300 |
2002/09/19 | 178 | 188 | 178 | 184 | 33,000 |
2002/09/18 | 181 | 182 | 179 | 182 | 17,600 |
2002/09/17 | 175 | 182 | 175 | 182 | 24,400 |
2002/09/13 | 172 | 183 | 172 | 180 | 90,300 |
2002/09/12 | 182 | 182 | 177 | 177 | 16,100 |
2002/09/11 | 177 | 184 | 177 | 177 | 65,900 |
2002/09/10 | 175 | 184 | 175 | 177 | 22,000 |
2002/09/09 | 171 | 178 | 171 | 175 | 33,600 |
2002/09/06 | 175 | 183 | 170 | 178 | 34,100 |
2002/09/05 | 177 | 180 | 175 | 179 | 19,300 |
2002/09/04 | 182 | 182 | 179 | 180 | 30,100 |
2002/09/03 | 189 | 189 | 185 | 185 | 21,900 |
2002/09/02 | 190 | 190 | 185 | 190 | 21,000 |
2002/08/30 | 193 | 193 | 184 | 190 | 21,200 |
2002/08/29 | 187 | 193 | 183 | 185 | 24,600 |
2002/08/28 | 190 | 190 | 180 | 190 | 18,400 |
2002/08/27 | 190 | 193 | 188 | 191 | 17,700 |
2002/08/26 | 186 | 191 | 182 | 190 | 49,500 |
2002/08/23 | 186 | 186 | 176 | 177 | 98,200 |
2002/08/22 | 178 | 185 | 168 | 185 | 68,600 |
2002/08/21 | 186 | 187 | 181 | 183 | 31,600 |
2002/08/20 | 178 | 188 | 177 | 188 | 19,100 |
2002/08/19 | 187 | 188 | 174 | 174 | 24,600 |
2002/08/16 | 183 | 189 | 183 | 189 | 19,200 |
2002/08/15 | 183 | 185 | 177 | 185 | 11,700 |
2002/08/14 | 173 | 184 | 171 | 176 | 41,600 |
2002/08/13 | 190 | 191 | 172 | 181 | 54,800 |
2002/08/12 | 191 | 193 | 190 | 190 | 22,500 |
2002/08/09 | 190 | 190 | 188 | 190 | 22,800 |
2002/08/08 | 191 | 194 | 182 | 185 | 46,300 |
2002/08/07 | 190 | 199 | 189 | 189 | 26,200 |
2002/08/06 | 193 | 193 | 186 | 186 | 67,800 |
2002/08/05 | 196 | 199 | 196 | 197 | 15,300 |
2002/08/02 | 201 | 201 | 196 | 197 | 43,200 |
2002/08/01 | 193 | 203 | 193 | 200 | 10,500 |
2002/07/31 | 200 | 203 | 200 | 203 | 26,400 |
2002/07/30 | 201 | 207 | 201 | 207 | 24,700 |
2002/07/29 | 201 | 206 | 197 | 205 | 38,800 |
2002/07/26 | 204 | 205 | 200 | 201 | 39,700 |
2002/07/25 | 209 | 209 | 201 | 205 | 12,500 |
2002/07/24 | 203 | 207 | 201 | 203 | 35,100 |
2002/07/23 | 206 | 208 | 203 | 205 | 20,700 |
2002/07/22 | 205 | 210 | 201 | 206 | 29,500 |
2002/07/19 | 208 | 209 | 205 | 205 | 22,400 |
2002/07/18 | 205 | 208 | 205 | 207 | 27,500 |
2002/07/17 | 205 | 209 | 203 | 205 | 48,700 |
2002/07/16 | 211 | 212 | 205 | 205 | 32,500 |
2002/07/15 | 209 | 211 | 206 | 211 | 17,400 |
2002/07/12 | 210 | 218 | 210 | 213 | 23,400 |
2002/07/11 | 216 | 219 | 207 | 212 | 61,600 |
2002/07/10 | 217 | 218 | 215 | 216 | 24,200 |
2002/07/09 | 215 | 220 | 210 | 215 | 28,000 |
2002/07/08 | 228 | 228 | 213 | 216 | 26,900 |
2002/07/05 | 215 | 220 | 213 | 218 | 24,500 |
2002/07/04 | 219 | 221 | 209 | 209 | 53,100 |
2002/07/03 | 210 | 222 | 205 | 214 | 73,200 |
2002/07/02 | 204 | 208 | 201 | 208 | 34,200 |
2002/07/01 | 208 | 208 | 202 | 204 | 11,500 |
2002/06/28 | 202 | 208 | 201 | 201 | 40,500 |
2002/06/27 | 207 | 208 | 200 | 201 | 25,500 |
2002/06/26 | 218 | 218 | 195 | 208 | 44,700 |
2002/06/25 | 200 | 219 | 200 | 213 | 40,700 |
2002/06/24 | 189 | 220 | 185 | 220 | 53,400 |
2002/06/21 | 209 | 209 | 197 | 200 | 45,900 |
2002/06/20 | 208 | 209 | 201 | 209 | 37,900 |
2002/06/19 | 211 | 214 | 203 | 209 | 75,300 |
2002/06/18 | 215 | 216 | 206 | 212 | 58,100 |
2002/06/17 | 215 | 216 | 200 | 200 | 126,800 |
2002/06/14 | 220 | 224 | 215 | 215 | 206,200 |
2002/06/13 | 233 | 237 | 222 | 225 | 91,300 |
2002/06/12 | 236 | 237 | 225 | 228 | 142,500 |
2002/06/11 | 241 | 242 | 236 | 239 | 83,300 |
2002/06/10 | 249 | 252 | 240 | 241 | 73,500 |
2002/06/07 | 245 | 254 | 244 | 250 | 75,100 |
2002/06/06 | 249 | 250 | 244 | 245 | 58,000 |
2002/06/05 | 253 | 253 | 246 | 246 | 85,500 |
2002/06/04 | 253 | 253 | 244 | 253 | 131,500 |
2002/06/03 | 252 | 255 | 251 | 253 | 66,200 |
2002/05/31 | 259 | 260 | 251 | 255 | 70,700 |
2002/05/30 | 256 | 260 | 255 | 259 | 86,000 |
2002/05/29 | 259 | 265 | 252 | 255 | 145,800 |
2002/05/28 | 250 | 260 | 250 | 260 | 57,200 |
2002/05/27 | 248 | 259 | 244 | 251 | 81,700 |
2002/05/24 | 263 | 265 | 253 | 258 | 140,700 |
2002/05/23 | 275 | 275 | 263 | 269 | 130,400 |
2002/05/22 | 254 | 279 | 250 | 270 | 415,200 |
2002/05/21 | 242 | 252 | 242 | 252 | 123,400 |
2002/05/20 | 247 | 250 | 244 | 245 | 87,100 |
2002/05/17 | 249 | 249 | 242 | 247 | 99,000 |
2002/05/16 | 241 | 250 | 241 | 250 | 87,200 |
2002/05/15 | 250 | 254 | 244 | 244 | 282,200 |
2002/05/14 | 245 | 258 | 243 | 250 | 392,200 |
2002/05/13 | 238 | 242 | 235 | 242 | 140,200 |
2002/05/10 | 239 | 247 | 238 | 243 | 138,500 |
2002/05/09 | 258 | 258 | 244 | 249 | 218,300 |
2002/05/08 | 236 | 254 | 228 | 253 | 431,100 |
2002/05/07 | 255 | 258 | 236 | 241 | 566,600 |
2002/05/02 | 266 | 269 | 255 | 261 | 727,200 |
2002/05/01 | 270 | 274 | 261 | 265 | 1,002,000 |
2002/04/30 | 252 | 283 | 247 | 280 | 2,198,400 |
2002/04/26 | 242 | 242 | 242 | 242 | 255,600 |
2002/04/25 | 195 | 196 | 189 | 192 | 48,100 |
2002/04/24 | 187 | 197 | 187 | 196 | 108,300 |
2002/04/23 | 200 | 201 | 187 | 187 | 296,000 |
2002/04/22 | 166 | 198 | 166 | 193 | 153,800 |
2002/04/19 | 164 | 166 | 159 | 163 | 19,800 |
2002/04/18 | 163 | 165 | 159 | 159 | 17,100 |
2002/04/17 | 162 | 163 | 160 | 163 | 5,700 |
2002/04/16 | 161 | 163 | 160 | 163 | 14,800 |
2002/04/15 | 159 | 162 | 159 | 162 | 15,300 |
2002/04/12 | 161 | 165 | 160 | 161 | 26,300 |
2002/04/11 | 164 | 165 | 162 | 162 | 12,000 |
2002/04/10 | 160 | 163 | 160 | 161 | 19,300 |
2002/04/09 | 160 | 162 | 160 | 160 | 19,700 |
2002/04/08 | 154 | 159 | 154 | 158 | 5,400 |
2002/04/05 | 158 | 159 | 156 | 158 | 5,600 |
2002/04/04 | 149 | 159 | 149 | 159 | 9,200 |
2002/04/03 | 150 | 150 | 146 | 149 | 5,000 |
2002/04/02 | 149 | 150 | 140 | 145 | 12,400 |
2002/04/01 | 145 | 153 | 145 | 147 | 28,000 |
2002/03/29 | 160 | 162 | 158 | 160 | 14,200 |
2002/03/28 | 160 | 162 | 154 | 159 | 16,700 |
2002/03/27 | 155 | 163 | 153 | 163 | 23,100 |
2002/03/26 | 156 | 158 | 155 | 155 | 5,300 |
2002/03/25 | 156 | 157 | 156 | 157 | 23,800 |
2002/03/22 | 160 | 161 | 156 | 161 | 25,500 |
2002/03/20 | 156 | 160 | 156 | 160 | 12,700 |
2002/03/19 | 157 | 159 | 156 | 156 | 5,600 |
2002/03/18 | 160 | 160 | 155 | 156 | 7,200 |
2002/03/15 | 165 | 165 | 151 | 160 | 17,500 |
2002/03/14 | 155 | 160 | 155 | 155 | 20,300 |
2002/03/13 | 157 | 165 | 157 | 157 | 10,800 |
2002/03/12 | 155 | 170 | 155 | 155 | 32,500 |
2002/03/11 | 150 | 157 | 147 | 155 | 32,000 |
2002/03/08 | 145 | 150 | 136 | 146 | 95,800 |
2002/03/07 | 140 | 145 | 135 | 145 | 29,200 |
2002/03/06 | 140 | 140 | 136 | 137 | 9,000 |
2002/03/05 | 140 | 140 | 130 | 140 | 26,600 |
2002/03/04 | 140 | 143 | 132 | 135 | 28,900 |
2002/03/01 | 134 | 140 | 134 | 140 | 17,200 |
2002/02/28 | 133 | 141 | 133 | 139 | 38,000 |
2002/02/27 | 135 | 136 | 131 | 136 | 26,100 |
2002/02/26 | 140 | 140 | 133 | 137 | 14,000 |
2002/02/25 | 142 | 142 | 135 | 140 | 18,500 |
2002/02/22 | 138 | 142 | 136 | 142 | 23,600 |
2002/02/21 | 133 | 137 | 133 | 136 | 26,900 |
2002/02/20 | 131 | 133 | 131 | 133 | 11,200 |
2002/02/19 | 127 | 135 | 127 | 131 | 28,300 |
2002/02/18 | 122 | 128 | 122 | 127 | 11,800 |
2002/02/15 | 121 | 124 | 120 | 124 | 29,800 |
2002/02/14 | 122 | 127 | 119 | 120 | 18,900 |
2002/02/13 | 118 | 123 | 118 | 123 | 32,100 |
2002/02/12 | 115 | 119 | 113 | 118 | 18,500 |
2002/02/08 | 113 | 115 | 113 | 113 | 27,900 |
2002/02/07 | 106 | 113 | 106 | 113 | 7,400 |
2002/02/06 | 106 | 108 | 106 | 108 | 3,200 |
2002/02/05 | 108 | 110 | 106 | 109 | 7,200 |
2002/02/04 | 114 | 114 | 108 | 110 | 12,700 |
2002/02/01 | 116 | 116 | 112 | 112 | 5,300 |
2002/01/31 | 117 | 117 | 111 | 111 | 12,500 |
2002/01/30 | 111 | 115 | 110 | 113 | 15,300 |
2002/01/29 | 115 | 115 | 110 | 110 | 15,200 |
2002/01/28 | 115 | 116 | 114 | 116 | 13,700 |
2002/01/25 | 115 | 115 | 114 | 115 | 23,300 |
2002/01/24 | 119 | 120 | 114 | 115 | 30,300 |
2002/01/23 | 120 | 120 | 118 | 119 | 12,000 |
2002/01/22 | 120 | 123 | 120 | 120 | 24,300 |
2002/01/21 | 116 | 122 | 116 | 120 | 28,100 |
2002/01/18 | 113 | 115 | 110 | 115 | 16,200 |
2002/01/17 | 110 | 113 | 108 | 113 | 10,400 |
2002/01/16 | 109 | 110 | 108 | 110 | 11,000 |
2002/01/15 | 110 | 111 | 108 | 108 | 18,400 |
2002/01/11 | 115 | 115 | 108 | 108 | 43,200 |
2002/01/10 | 109 | 112 | 107 | 108 | 36,200 |
2002/01/09 | 106 | 109 | 106 | 109 | 14,100 |
2002/01/08 | 115 | 119 | 105 | 111 | 18,400 |
2002/01/07 | 116 | 118 | 116 | 118 | 9,800 |
2002/01/04 | 116 | 118 | 113 | 115 | 25,600 |