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 |
---|---|---|---|---|---|
2003/12/30 | 379 | 385 | 376 | 381 | 24,400 |
2003/12/29 | 368 | 379 | 368 | 376 | 23,900 |
2003/12/26 | 375 | 377 | 370 | 373 | 34,300 |
2003/12/25 | 360 | 373 | 357 | 373 | 52,300 |
2003/12/24 | 365 | 365 | 360 | 364 | 25,400 |
2003/12/22 | 360 | 367 | 360 | 367 | 39,600 |
2003/12/19 | 359 | 363 | 359 | 361 | 34,200 |
2003/12/18 | 357 | 365 | 356 | 357 | 22,900 |
2003/12/17 | 364 | 367 | 357 | 357 | 41,800 |
2003/12/16 | 369 | 370 | 359 | 359 | 47,900 |
2003/12/15 | 376 | 380 | 370 | 372 | 40,300 |
2003/12/12 | 361 | 363 | 355 | 362 | 120,600 |
2003/12/11 | 366 | 370 | 355 | 358 | 66,000 |
2003/12/10 | 375 | 375 | 361 | 361 | 51,500 |
2003/12/09 | 375 | 384 | 375 | 380 | 16,000 |
2003/12/08 | 376 | 384 | 375 | 382 | 15,200 |
2003/12/05 | 390 | 390 | 380 | 381 | 20,300 |
2003/12/04 | 385 | 392 | 383 | 385 | 16,000 |
2003/12/03 | 384 | 395 | 383 | 394 | 23,000 |
2003/12/02 | 394 | 397 | 381 | 384 | 41,300 |
2003/12/01 | 370 | 396 | 370 | 396 | 65,800 |
2003/11/28 | 384 | 387 | 375 | 383 | 47,400 |
2003/11/27 | 375 | 390 | 375 | 387 | 51,700 |
2003/11/26 | 389 | 395 | 381 | 390 | 32,500 |
2003/11/25 | 373 | 390 | 373 | 390 | 25,100 |
2003/11/21 | 370 | 380 | 363 | 377 | 35,900 |
2003/11/20 | 351 | 370 | 351 | 370 | 73,100 |
2003/11/19 | 360 | 366 | 350 | 350 | 79,700 |
2003/11/18 | 370 | 385 | 366 | 370 | 68,300 |
2003/11/17 | 398 | 398 | 373 | 380 | 69,800 |
2003/11/14 | 410 | 410 | 403 | 403 | 50,200 |
2003/11/13 | 403 | 413 | 403 | 409 | 36,200 |
2003/11/12 | 419 | 419 | 396 | 398 | 71,700 |
2003/11/11 | 429 | 429 | 391 | 420 | 119,800 |
2003/11/10 | 428 | 438 | 426 | 430 | 293,200 |
2003/11/07 | 403 | 435 | 402 | 423 | 262,900 |
2003/11/06 | 404 | 408 | 401 | 402 | 81,400 |
2003/11/05 | 403 | 406 | 395 | 403 | 33,000 |
2003/11/04 | 392 | 407 | 392 | 398 | 29,300 |
2003/10/31 | 396 | 398 | 386 | 389 | 36,700 |
2003/10/30 | 396 | 410 | 395 | 402 | 63,800 |
2003/10/29 | 398 | 405 | 396 | 396 | 52,400 |
2003/10/28 | 410 | 414 | 395 | 396 | 127,000 |
2003/10/27 | 389 | 395 | 380 | 395 | 47,800 |
2003/10/24 | 377 | 395 | 376 | 382 | 68,200 |
2003/10/23 | 383 | 383 | 376 | 376 | 94,200 |
2003/10/22 | 398 | 400 | 388 | 389 | 46,100 |
2003/10/21 | 415 | 416 | 400 | 400 | 120,300 |
2003/10/20 | 400 | 417 | 395 | 410 | 148,200 |
2003/10/17 | 399 | 399 | 388 | 393 | 55,000 |
2003/10/16 | 388 | 400 | 384 | 393 | 80,700 |
2003/10/15 | 388 | 395 | 387 | 388 | 27,500 |
2003/10/14 | 387 | 395 | 385 | 385 | 77,700 |
2003/10/10 | 385 | 390 | 384 | 385 | 71,100 |
2003/10/09 | 388 | 389 | 385 | 386 | 39,300 |
2003/10/08 | 380 | 388 | 380 | 388 | 26,500 |
2003/10/07 | 391 | 392 | 381 | 383 | 44,500 |
2003/10/06 | 387 | 394 | 386 | 386 | 29,400 |
2003/10/03 | 384 | 393 | 384 | 385 | 46,500 |
2003/10/02 | 390 | 395 | 384 | 384 | 39,100 |
2003/10/01 | 397 | 397 | 385 | 389 | 28,500 |
2003/09/30 | 381 | 390 | 370 | 386 | 28,900 |
2003/09/29 | 389 | 389 | 381 | 381 | 19,700 |
2003/09/26 | 379 | 391 | 379 | 382 | 14,200 |
2003/09/25 | 380 | 394 | 380 | 383 | 23,700 |
2003/09/24 | 398 | 400 | 388 | 395 | 59,100 |
2003/09/22 | 390 | 402 | 388 | 388 | 56,100 |
2003/09/19 | 408 | 408 | 401 | 403 | 28,000 |
2003/09/18 | 408 | 408 | 400 | 400 | 59,100 |
2003/09/17 | 414 | 414 | 406 | 407 | 80,300 |
2003/09/16 | 410 | 414 | 403 | 406 | 47,000 |
2003/09/12 | 412 | 412 | 395 | 400 | 123,700 |
2003/09/11 | 400 | 404 | 397 | 397 | 29,400 |
2003/09/10 | 400 | 407 | 396 | 400 | 62,100 |
2003/09/09 | 404 | 404 | 393 | 395 | 26,600 |
2003/09/08 | 400 | 401 | 392 | 392 | 33,100 |
2003/09/05 | 391 | 406 | 391 | 401 | 63,000 |
2003/09/04 | 402 | 402 | 391 | 391 | 56,200 |
2003/09/03 | 407 | 412 | 401 | 403 | 69,500 |
2003/09/02 | 415 | 415 | 402 | 406 | 74,300 |
2003/09/01 | 416 | 417 | 412 | 415 | 69,800 |
2003/08/29 | 411 | 417 | 410 | 412 | 98,700 |
2003/08/28 | 420 | 420 | 410 | 410 | 61,600 |
2003/08/27 | 409 | 420 | 406 | 415 | 84,400 |
2003/08/26 | 407 | 415 | 405 | 409 | 126,100 |
2003/08/25 | 415 | 419 | 401 | 413 | 108,300 |
2003/08/22 | 414 | 423 | 407 | 410 | 311,300 |
2003/08/21 | 390 | 415 | 390 | 413 | 274,400 |
2003/08/20 | 391 | 395 | 390 | 392 | 80,700 |
2003/08/19 | 400 | 400 | 390 | 397 | 127,200 |
2003/08/18 | 385 | 399 | 385 | 391 | 110,200 |
2003/08/15 | 382 | 390 | 380 | 380 | 64,800 |
2003/08/14 | 380 | 388 | 380 | 381 | 44,800 |
2003/08/13 | 374 | 393 | 374 | 378 | 82,800 |
2003/08/12 | 371 | 380 | 371 | 374 | 50,500 |
2003/08/11 | 366 | 377 | 366 | 371 | 71,500 |
2003/08/08 | 377 | 380 | 374 | 377 | 69,000 |
2003/08/07 | 379 | 382 | 371 | 379 | 45,000 |
2003/08/06 | 372 | 390 | 372 | 384 | 125,000 |
2003/08/05 | 395 | 399 | 390 | 397 | 179,100 |
2003/08/04 | 385 | 393 | 380 | 391 | 168,500 |
2003/08/01 | 373 | 385 | 363 | 382 | 400,000 |
2003/07/31 | 383 | 398 | 354 | 367 | 747,600 |
2003/07/30 | 334 | 337 | 323 | 328 | 139,200 |
2003/07/29 | 328 | 336 | 320 | 336 | 229,700 |
2003/07/28 | 307 | 330 | 305 | 318 | 90,300 |
2003/07/25 | 293 | 308 | 290 | 306 | 31,000 |
2003/07/24 | 298 | 305 | 298 | 298 | 10,300 |
2003/07/23 | 290 | 301 | 290 | 300 | 23,300 |
2003/07/22 | 300 | 301 | 287 | 291 | 23,700 |
2003/07/18 | 280 | 303 | 279 | 300 | 38,000 |
2003/07/17 | 305 | 310 | 286 | 286 | 54,600 |
2003/07/16 | 314 | 314 | 305 | 306 | 30,700 |
2003/07/15 | 315 | 315 | 309 | 311 | 52,700 |
2003/07/14 | 311 | 315 | 311 | 311 | 19,600 |
2003/07/11 | 317 | 318 | 306 | 309 | 64,700 |
2003/07/10 | 313 | 323 | 313 | 317 | 98,000 |
2003/07/09 | 311 | 319 | 311 | 313 | 51,200 |
2003/07/08 | 320 | 320 | 309 | 311 | 57,800 |
2003/07/07 | 311 | 326 | 311 | 321 | 59,500 |
2003/07/04 | 310 | 320 | 310 | 315 | 41,500 |
2003/07/03 | 330 | 330 | 316 | 316 | 144,100 |
2003/07/02 | 318 | 328 | 315 | 321 | 163,300 |
2003/07/01 | 319 | 319 | 311 | 317 | 85,000 |
2003/06/30 | 306 | 322 | 305 | 319 | 384,600 |
2003/06/27 | 312 | 317 | 300 | 307 | 303,900 |
2003/06/26 | 305 | 318 | 301 | 314 | 239,900 |
2003/06/25 | 296 | 304 | 296 | 300 | 50,900 |
2003/06/24 | 303 | 303 | 295 | 295 | 49,700 |
2003/06/23 | 306 | 307 | 299 | 301 | 129,500 |
2003/06/20 | 289 | 300 | 289 | 292 | 98,400 |
2003/06/19 | 294 | 299 | 292 | 292 | 35,800 |
2003/06/18 | 301 | 301 | 293 | 293 | 31,500 |
2003/06/17 | 293 | 304 | 291 | 291 | 48,900 |
2003/06/16 | 303 | 303 | 290 | 298 | 58,500 |
2003/06/13 | 308 | 310 | 298 | 300 | 141,600 |
2003/06/12 | 316 | 316 | 300 | 301 | 94,300 |
2003/06/11 | 310 | 318 | 305 | 310 | 381,000 |
2003/06/10 | 284 | 310 | 271 | 296 | 376,400 |
2003/06/09 | 284 | 285 | 275 | 284 | 40,000 |
2003/06/06 | 280 | 284 | 279 | 284 | 17,800 |
2003/06/05 | 277 | 284 | 277 | 283 | 24,300 |
2003/06/04 | 280 | 284 | 277 | 282 | 29,100 |
2003/06/03 | 288 | 288 | 280 | 285 | 28,700 |
2003/06/02 | 287 | 290 | 281 | 286 | 43,900 |
2003/05/30 | 288 | 288 | 282 | 285 | 35,500 |
2003/05/29 | 280 | 288 | 276 | 283 | 66,900 |
2003/05/28 | 279 | 281 | 274 | 279 | 66,800 |
2003/05/27 | 279 | 280 | 272 | 274 | 50,300 |
2003/05/26 | 280 | 280 | 271 | 280 | 46,700 |
2003/05/23 | 271 | 280 | 271 | 280 | 23,700 |
2003/05/22 | 279 | 280 | 270 | 274 | 43,000 |
2003/05/21 | 270 | 278 | 270 | 274 | 36,600 |
2003/05/20 | 271 | 280 | 270 | 277 | 22,700 |
2003/05/19 | 276 | 276 | 268 | 271 | 36,500 |
2003/05/16 | 283 | 285 | 275 | 278 | 63,500 |
2003/05/15 | 294 | 295 | 272 | 278 | 205,200 |
2003/05/14 | 270 | 289 | 270 | 276 | 96,500 |
2003/05/13 | 283 | 283 | 270 | 270 | 69,800 |
2003/05/12 | 288 | 292 | 267 | 275 | 143,400 |
2003/05/09 | 287 | 295 | 280 | 288 | 356,600 |
2003/05/08 | 260 | 278 | 258 | 273 | 112,300 |
2003/05/07 | 255 | 264 | 253 | 254 | 58,300 |
2003/05/06 | 246 | 256 | 246 | 255 | 45,600 |
2003/05/02 | 245 | 250 | 242 | 247 | 28,800 |
2003/05/01 | 234 | 250 | 234 | 250 | 38,400 |
2003/04/30 | 250 | 252 | 236 | 239 | 103,900 |
2003/04/28 | 240 | 247 | 238 | 246 | 50,100 |
2003/04/25 | 253 | 253 | 236 | 238 | 58,500 |
2003/04/24 | 247 | 255 | 246 | 252 | 83,200 |
2003/04/23 | 261 | 262 | 246 | 246 | 117,500 |
2003/04/22 | 283 | 289 | 257 | 266 | 221,100 |
2003/04/21 | 278 | 280 | 273 | 280 | 133,500 |
2003/04/18 | 277 | 285 | 275 | 277 | 139,700 |
2003/04/17 | 287 | 288 | 276 | 276 | 494,900 |
2003/04/16 | 253 | 310 | 248 | 297 | 883,300 |
2003/04/15 | 237 | 250 | 237 | 250 | 269,800 |
2003/04/14 | 233 | 239 | 232 | 232 | 173,000 |
2003/04/11 | 223 | 231 | 223 | 228 | 47,300 |
2003/04/10 | 232 | 232 | 221 | 223 | 84,500 |
2003/04/09 | 210 | 233 | 210 | 232 | 209,100 |
2003/04/08 | 213 | 213 | 203 | 211 | 46,100 |
2003/04/07 | 210 | 215 | 205 | 211 | 23,800 |
2003/04/04 | 209 | 211 | 203 | 206 | 30,300 |
2003/04/03 | 214 | 219 | 200 | 205 | 82,000 |
2003/04/02 | 204 | 210 | 197 | 210 | 61,900 |
2003/04/01 | 181 | 192 | 181 | 192 | 21,600 |
2003/03/31 | 200 | 203 | 190 | 190 | 52,100 |
2003/03/28 | 204 | 205 | 200 | 204 | 49,800 |
2003/03/27 | 198 | 204 | 196 | 204 | 59,300 |
2003/03/26 | 190 | 198 | 190 | 198 | 86,500 |
2003/03/25 | 181 | 193 | 181 | 190 | 75,900 |
2003/03/24 | 178 | 187 | 178 | 181 | 25,400 |
2003/03/20 | 170 | 177 | 170 | 177 | 24,300 |
2003/03/19 | 169 | 170 | 167 | 169 | 22,900 |
2003/03/18 | 170 | 174 | 168 | 168 | 28,000 |
2003/03/17 | 178 | 178 | 167 | 167 | 10,700 |
2003/03/14 | 175 | 176 | 172 | 174 | 108,600 |
2003/03/13 | 172 | 178 | 172 | 178 | 14,400 |
2003/03/12 | 175 | 176 | 171 | 171 | 16,400 |
2003/03/11 | 175 | 181 | 175 | 176 | 30,600 |
2003/03/10 | 175 | 176 | 170 | 175 | 48,800 |
2003/03/07 | 180 | 183 | 175 | 175 | 54,100 |
2003/03/06 | 183 | 185 | 178 | 178 | 17,700 |
2003/03/05 | 180 | 183 | 180 | 183 | 10,600 |
2003/03/04 | 184 | 184 | 179 | 182 | 23,700 |
2003/03/03 | 174 | 184 | 174 | 184 | 37,500 |
2003/02/28 | 173 | 181 | 173 | 181 | 30,400 |
2003/02/27 | 176 | 178 | 176 | 176 | 11,900 |
2003/02/26 | 177 | 181 | 176 | 176 | 21,500 |
2003/02/25 | 185 | 186 | 177 | 178 | 23,200 |
2003/02/24 | 190 | 193 | 185 | 185 | 70,400 |
2003/02/21 | 188 | 193 | 188 | 193 | 42,100 |
2003/02/20 | 191 | 194 | 191 | 192 | 42,300 |
2003/02/19 | 192 | 196 | 185 | 191 | 31,700 |
2003/02/18 | 192 | 193 | 188 | 189 | 38,300 |
2003/02/17 | 187 | 191 | 186 | 188 | 23,100 |
2003/02/14 | 189 | 190 | 187 | 187 | 48,500 |
2003/02/13 | 188 | 190 | 185 | 185 | 25,600 |
2003/02/12 | 189 | 190 | 185 | 188 | 35,600 |
2003/02/10 | 181 | 186 | 181 | 185 | 34,300 |
2003/02/07 | 181 | 181 | 172 | 181 | 12,900 |
2003/02/06 | 181 | 181 | 175 | 177 | 17,800 |
2003/02/05 | 172 | 185 | 172 | 180 | 31,800 |
2003/02/04 | 168 | 182 | 165 | 182 | 27,500 |
2003/02/03 | 165 | 172 | 163 | 169 | 75,500 |
2003/01/31 | 171 | 181 | 171 | 174 | 12,300 |
2003/01/30 | 182 | 185 | 167 | 180 | 17,700 |
2003/01/29 | 184 | 184 | 177 | 177 | 21,300 |
2003/01/28 | 177 | 187 | 177 | 186 | 14,400 |
2003/01/27 | 185 | 185 | 176 | 178 | 18,600 |
2003/01/24 | 193 | 193 | 185 | 185 | 30,700 |
2003/01/23 | 180 | 187 | 179 | 185 | 73,600 |
2003/01/22 | 168 | 176 | 166 | 175 | 49,000 |
2003/01/21 | 166 | 169 | 165 | 166 | 32,400 |
2003/01/20 | 166 | 167 | 164 | 167 | 29,800 |
2003/01/17 | 163 | 168 | 163 | 166 | 16,100 |
2003/01/16 | 166 | 166 | 160 | 164 | 19,600 |
2003/01/15 | 173 | 173 | 165 | 166 | 23,600 |
2003/01/14 | 167 | 167 | 164 | 165 | 7,300 |
2003/01/10 | 163 | 165 | 156 | 159 | 30,200 |
2003/01/09 | 157 | 163 | 156 | 163 | 12,400 |
2003/01/08 | 169 | 169 | 161 | 164 | 7,800 |
2003/01/07 | 168 | 168 | 161 | 167 | 17,700 |
2003/01/06 | 165 | 168 | 165 | 168 | 13,400 |