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 |
---|---|---|---|---|---|
2005/12/30 | 1,078 | 1,090 | 1,054 | 1,072 | 122,100 |
2005/12/29 | 1,090 | 1,090 | 1,071 | 1,079 | 134,400 |
2005/12/28 | 1,054 | 1,062 | 1,045 | 1,053 | 192,300 |
2005/12/27 | 1,075 | 1,079 | 1,053 | 1,054 | 129,800 |
2005/12/26 | 1,077 | 1,095 | 1,072 | 1,076 | 88,000 |
2005/12/22 | 1,100 | 1,100 | 1,055 | 1,080 | 185,800 |
2005/12/21 | 1,090 | 1,098 | 1,080 | 1,094 | 205,300 |
2005/12/20 | 1,040 | 1,079 | 1,036 | 1,072 | 192,100 |
2005/12/19 | 1,055 | 1,055 | 1,030 | 1,034 | 214,900 |
2005/12/16 | 1,062 | 1,096 | 1,040 | 1,055 | 244,700 |
2005/12/15 | 1,101 | 1,105 | 1,055 | 1,061 | 261,100 |
2005/12/14 | 1,140 | 1,140 | 1,100 | 1,100 | 226,300 |
2005/12/13 | 1,135 | 1,150 | 1,114 | 1,123 | 214,600 |
2005/12/12 | 1,147 | 1,154 | 1,134 | 1,135 | 354,300 |
2005/12/09 | 1,030 | 1,099 | 1,025 | 1,087 | 366,800 |
2005/12/08 | 1,095 | 1,095 | 1,042 | 1,045 | 260,700 |
2005/12/07 | 1,089 | 1,102 | 1,085 | 1,095 | 293,300 |
2005/12/06 | 1,088 | 1,095 | 1,050 | 1,089 | 397,200 |
2005/12/05 | 1,045 | 1,075 | 1,036 | 1,065 | 377,300 |
2005/12/02 | 1,050 | 1,055 | 1,020 | 1,030 | 267,700 |
2005/12/01 | 975 | 1,020 | 974 | 1,020 | 306,100 |
2005/11/30 | 995 | 995 | 975 | 981 | 304,800 |
2005/11/29 | 940 | 974 | 936 | 965 | 330,200 |
2005/11/28 | 934 | 947 | 923 | 926 | 335,600 |
2005/11/25 | 945 | 950 | 903 | 934 | 319,400 |
2005/11/24 | 954 | 987 | 945 | 955 | 594,500 |
2005/11/22 | 898 | 917 | 884 | 914 | 367,200 |
2005/11/21 | 867 | 899 | 867 | 881 | 380,900 |
2005/11/18 | 870 | 880 | 861 | 872 | 298,600 |
2005/11/17 | 835 | 867 | 835 | 862 | 429,000 |
2005/11/16 | 820 | 833 | 806 | 833 | 213,900 |
2005/11/15 | 814 | 826 | 810 | 820 | 300,100 |
2005/11/14 | 832 | 832 | 804 | 804 | 177,300 |
2005/11/11 | 808 | 818 | 805 | 818 | 258,400 |
2005/11/10 | 800 | 812 | 785 | 788 | 187,700 |
2005/11/09 | 820 | 820 | 800 | 800 | 233,400 |
2005/11/08 | 800 | 830 | 796 | 815 | 350,500 |
2005/11/07 | 800 | 802 | 791 | 800 | 244,200 |
2005/11/04 | 790 | 799 | 788 | 799 | 307,400 |
2005/11/02 | 768 | 785 | 767 | 785 | 349,400 |
2005/11/01 | 768 | 769 | 763 | 768 | 170,300 |
2005/10/31 | 756 | 770 | 746 | 760 | 363,300 |
2005/10/28 | 719 | 771 | 716 | 756 | 1,036,600 |
2005/10/27 | 692 | 705 | 690 | 702 | 208,700 |
2005/10/26 | 677 | 680 | 674 | 676 | 151,200 |
2005/10/25 | 658 | 675 | 658 | 668 | 139,200 |
2005/10/24 | 674 | 676 | 657 | 657 | 147,100 |
2005/10/21 | 678 | 678 | 665 | 671 | 178,500 |
2005/10/20 | 695 | 696 | 675 | 678 | 124,600 |
2005/10/19 | 686 | 693 | 677 | 680 | 199,600 |
2005/10/18 | 700 | 705 | 678 | 680 | 175,400 |
2005/10/17 | 697 | 698 | 691 | 693 | 131,000 |
2005/10/14 | 690 | 695 | 686 | 688 | 118,900 |
2005/10/13 | 695 | 701 | 692 | 699 | 113,100 |
2005/10/12 | 714 | 719 | 705 | 705 | 136,000 |
2005/10/11 | 705 | 709 | 696 | 708 | 134,600 |
2005/10/07 | 689 | 701 | 685 | 693 | 136,400 |
2005/10/06 | 689 | 692 | 680 | 684 | 154,200 |
2005/10/05 | 706 | 706 | 690 | 696 | 154,200 |
2005/10/04 | 720 | 720 | 701 | 710 | 146,800 |
2005/10/03 | 720 | 721 | 698 | 717 | 171,000 |
2005/09/30 | 748 | 748 | 721 | 721 | 202,800 |
2005/09/29 | 743 | 749 | 739 | 744 | 179,100 |
2005/09/28 | 705 | 745 | 705 | 739 | 411,500 |
2005/09/27 | 698 | 708 | 693 | 702 | 248,900 |
2005/09/26 | 686 | 694 | 684 | 694 | 183,500 |
2005/09/22 | 675 | 678 | 673 | 678 | 100,500 |
2005/09/21 | 669 | 674 | 665 | 671 | 169,300 |
2005/09/20 | 663 | 667 | 662 | 663 | 126,100 |
2005/09/16 | 660 | 663 | 654 | 659 | 150,800 |
2005/09/15 | 657 | 661 | 654 | 656 | 139,300 |
2005/09/14 | 663 | 664 | 658 | 658 | 108,800 |
2005/09/13 | 664 | 667 | 659 | 663 | 118,400 |
2005/09/12 | 674 | 678 | 663 | 663 | 87,300 |
2005/09/09 | 658 | 669 | 655 | 666 | 216,200 |
2005/09/08 | 668 | 670 | 661 | 665 | 74,000 |
2005/09/07 | 688 | 688 | 664 | 667 | 109,600 |
2005/09/06 | 691 | 691 | 676 | 676 | 100,800 |
2005/09/05 | 679 | 682 | 676 | 681 | 74,200 |
2005/09/02 | 677 | 678 | 671 | 675 | 82,800 |
2005/09/01 | 682 | 682 | 670 | 672 | 160,600 |
2005/08/31 | 665 | 669 | 663 | 664 | 56,200 |
2005/08/30 | 659 | 667 | 656 | 663 | 76,600 |
2005/08/29 | 662 | 664 | 655 | 655 | 67,200 |
2005/08/26 | 663 | 667 | 655 | 662 | 113,200 |
2005/08/25 | 663 | 670 | 658 | 663 | 123,800 |
2005/08/24 | 662 | 675 | 660 | 666 | 109,300 |
2005/08/23 | 676 | 677 | 667 | 667 | 188,500 |
2005/08/22 | 652 | 664 | 651 | 663 | 149,300 |
2005/08/19 | 653 | 654 | 645 | 645 | 82,600 |
2005/08/18 | 655 | 655 | 651 | 652 | 117,900 |
2005/08/17 | 650 | 660 | 650 | 655 | 190,100 |
2005/08/16 | 640 | 650 | 637 | 648 | 144,900 |
2005/08/15 | 637 | 640 | 632 | 634 | 106,100 |
2005/08/12 | 638 | 638 | 627 | 628 | 111,400 |
2005/08/11 | 636 | 640 | 634 | 638 | 94,600 |
2005/08/10 | 630 | 642 | 630 | 636 | 176,500 |
2005/08/09 | 621 | 631 | 618 | 626 | 103,200 |
2005/08/08 | 608 | 621 | 602 | 620 | 100,000 |
2005/08/05 | 640 | 640 | 619 | 620 | 128,700 |
2005/08/04 | 634 | 647 | 631 | 642 | 290,100 |
2005/08/03 | 625 | 632 | 615 | 628 | 135,900 |
2005/08/02 | 635 | 637 | 622 | 625 | 86,300 |
2005/08/01 | 636 | 636 | 626 | 634 | 84,100 |
2005/07/29 | 631 | 637 | 629 | 629 | 77,200 |
2005/07/28 | 629 | 635 | 627 | 630 | 198,000 |
2005/07/27 | 620 | 627 | 620 | 627 | 82,100 |
2005/07/26 | 623 | 629 | 622 | 622 | 63,500 |
2005/07/25 | 630 | 630 | 623 | 623 | 65,200 |
2005/07/22 | 632 | 632 | 615 | 624 | 127,600 |
2005/07/21 | 637 | 637 | 629 | 629 | 120,000 |
2005/07/20 | 620 | 630 | 620 | 628 | 157,300 |
2005/07/19 | 616 | 622 | 616 | 618 | 75,900 |
2005/07/15 | 624 | 624 | 615 | 615 | 100,300 |
2005/07/14 | 624 | 625 | 616 | 621 | 189,300 |
2005/07/13 | 612 | 620 | 607 | 620 | 181,200 |
2005/07/12 | 613 | 613 | 605 | 607 | 121,400 |
2005/07/11 | 608 | 615 | 606 | 609 | 246,000 |
2005/07/08 | 599 | 608 | 599 | 605 | 102,500 |
2005/07/07 | 607 | 607 | 599 | 599 | 127,100 |
2005/07/06 | 592 | 609 | 589 | 608 | 183,800 |
2005/07/05 | 592 | 595 | 589 | 592 | 35,500 |
2005/07/04 | 591 | 595 | 591 | 593 | 39,400 |
2005/07/01 | 590 | 593 | 580 | 592 | 80,200 |
2005/06/30 | 590 | 592 | 588 | 591 | 52,400 |
2005/06/29 | 591 | 593 | 586 | 590 | 64,800 |
2005/06/28 | 583 | 592 | 581 | 591 | 54,200 |
2005/06/27 | 581 | 585 | 578 | 582 | 33,700 |
2005/06/24 | 579 | 587 | 573 | 587 | 64,400 |
2005/06/23 | 591 | 591 | 582 | 589 | 74,900 |
2005/06/22 | 593 | 597 | 584 | 591 | 125,600 |
2005/06/21 | 605 | 605 | 593 | 598 | 81,300 |
2005/06/20 | 604 | 607 | 597 | 600 | 125,800 |
2005/06/17 | 598 | 605 | 597 | 603 | 119,000 |
2005/06/16 | 600 | 603 | 596 | 596 | 88,200 |
2005/06/15 | 594 | 599 | 591 | 599 | 71,500 |
2005/06/14 | 596 | 600 | 592 | 592 | 69,200 |
2005/06/13 | 596 | 599 | 592 | 599 | 59,000 |
2005/06/10 | 595 | 596 | 590 | 594 | 108,900 |
2005/06/09 | 598 | 600 | 591 | 594 | 118,800 |
2005/06/08 | 589 | 595 | 585 | 595 | 107,100 |
2005/06/07 | 587 | 588 | 581 | 588 | 68,800 |
2005/06/06 | 585 | 591 | 575 | 590 | 154,600 |
2005/06/03 | 587 | 588 | 573 | 588 | 147,800 |
2005/06/02 | 581 | 593 | 581 | 583 | 118,700 |
2005/06/01 | 575 | 582 | 575 | 582 | 111,800 |
2005/05/31 | 574 | 581 | 568 | 581 | 115,400 |
2005/05/30 | 567 | 574 | 566 | 572 | 113,400 |
2005/05/27 | 569 | 569 | 560 | 565 | 68,400 |
2005/05/26 | 559 | 565 | 555 | 558 | 118,200 |
2005/05/25 | 570 | 570 | 558 | 559 | 86,300 |
2005/05/24 | 571 | 576 | 568 | 572 | 110,800 |
2005/05/23 | 559 | 570 | 559 | 566 | 59,900 |
2005/05/20 | 566 | 570 | 558 | 558 | 69,000 |
2005/05/19 | 561 | 575 | 555 | 563 | 92,200 |
2005/05/18 | 538 | 560 | 538 | 547 | 92,600 |
2005/05/17 | 562 | 567 | 526 | 536 | 223,500 |
2005/05/16 | 576 | 576 | 558 | 560 | 102,900 |
2005/05/13 | 582 | 587 | 578 | 579 | 166,600 |
2005/05/12 | 591 | 595 | 583 | 584 | 130,800 |
2005/05/11 | 594 | 600 | 588 | 593 | 150,800 |
2005/05/10 | 591 | 606 | 588 | 597 | 256,400 |
2005/05/09 | 596 | 596 | 572 | 591 | 321,700 |
2005/05/06 | 610 | 615 | 600 | 600 | 220,700 |
2005/05/02 | 599 | 614 | 593 | 604 | 291,700 |
2005/04/28 | 586 | 599 | 581 | 595 | 275,600 |
2005/04/27 | 572 | 602 | 565 | 583 | 420,300 |
2005/04/26 | 541 | 552 | 536 | 552 | 92,400 |
2005/04/25 | 546 | 546 | 530 | 540 | 63,800 |
2005/04/22 | 545 | 545 | 531 | 537 | 67,400 |
2005/04/21 | 530 | 532 | 521 | 528 | 79,900 |
2005/04/20 | 541 | 548 | 534 | 539 | 51,100 |
2005/04/19 | 525 | 536 | 516 | 534 | 82,400 |
2005/04/18 | 535 | 535 | 518 | 523 | 165,100 |
2005/04/15 | 555 | 560 | 542 | 550 | 147,200 |
2005/04/14 | 558 | 565 | 551 | 560 | 63,500 |
2005/04/13 | 566 | 566 | 561 | 566 | 22,900 |
2005/04/12 | 570 | 571 | 564 | 564 | 42,900 |
2005/04/11 | 569 | 575 | 565 | 572 | 83,000 |
2005/04/08 | 567 | 576 | 564 | 571 | 87,600 |
2005/04/07 | 584 | 584 | 572 | 576 | 54,900 |
2005/04/06 | 583 | 586 | 576 | 582 | 68,100 |
2005/04/05 | 583 | 584 | 577 | 583 | 49,300 |
2005/04/04 | 575 | 584 | 572 | 582 | 61,800 |
2005/04/01 | 569 | 584 | 558 | 580 | 103,400 |
2005/03/31 | 559 | 584 | 554 | 584 | 144,500 |
2005/03/30 | 568 | 568 | 552 | 560 | 81,000 |
2005/03/29 | 584 | 588 | 564 | 571 | 82,000 |
2005/03/28 | 586 | 595 | 581 | 583 | 85,600 |
2005/03/25 | 581 | 600 | 578 | 585 | 82,900 |
2005/03/24 | 581 | 588 | 580 | 581 | 68,300 |
2005/03/23 | 595 | 595 | 580 | 589 | 105,800 |
2005/03/22 | 599 | 599 | 595 | 595 | 57,000 |
2005/03/18 | 586 | 599 | 586 | 598 | 64,700 |
2005/03/17 | 582 | 590 | 582 | 587 | 90,800 |
2005/03/16 | 592 | 600 | 589 | 593 | 55,200 |
2005/03/15 | 606 | 608 | 591 | 597 | 94,000 |
2005/03/14 | 615 | 615 | 606 | 606 | 79,100 |
2005/03/11 | 604 | 615 | 600 | 610 | 311,800 |
2005/03/10 | 598 | 603 | 598 | 598 | 104,000 |
2005/03/09 | 598 | 603 | 597 | 600 | 95,100 |
2005/03/08 | 605 | 605 | 592 | 597 | 109,200 |
2005/03/07 | 613 | 613 | 604 | 608 | 221,900 |
2005/03/04 | 597 | 605 | 595 | 603 | 231,300 |
2005/03/03 | 593 | 606 | 590 | 597 | 484,600 |
2005/03/02 | 589 | 592 | 584 | 589 | 151,000 |
2005/03/01 | 580 | 588 | 580 | 585 | 132,800 |
2005/02/28 | 577 | 588 | 573 | 581 | 213,800 |
2005/02/25 | 569 | 580 | 569 | 577 | 105,500 |
2005/02/24 | 565 | 577 | 563 | 576 | 142,500 |
2005/02/23 | 567 | 570 | 557 | 565 | 115,400 |
2005/02/22 | 575 | 575 | 569 | 569 | 82,500 |
2005/02/21 | 575 | 575 | 568 | 570 | 125,500 |
2005/02/18 | 567 | 573 | 567 | 570 | 115,500 |
2005/02/17 | 570 | 577 | 565 | 573 | 144,100 |
2005/02/16 | 579 | 584 | 573 | 579 | 171,200 |
2005/02/15 | 584 | 584 | 576 | 577 | 226,200 |
2005/02/14 | 591 | 595 | 574 | 574 | 382,600 |
2005/02/10 | 560 | 586 | 560 | 582 | 343,300 |
2005/02/09 | 572 | 572 | 557 | 563 | 171,300 |
2005/02/08 | 560 | 567 | 558 | 562 | 247,300 |
2005/02/07 | 565 | 573 | 560 | 560 | 284,500 |
2005/02/04 | 577 | 578 | 567 | 573 | 453,300 |
2005/02/03 | 558 | 587 | 548 | 583 | 1,016,200 |
2005/02/02 | 543 | 567 | 540 | 558 | 1,683,500 |
2005/02/01 | 505 | 509 | 502 | 508 | 187,000 |
2005/01/31 | 498 | 509 | 496 | 501 | 169,000 |
2005/01/28 | 490 | 497 | 485 | 496 | 187,200 |
2005/01/27 | 500 | 501 | 490 | 493 | 132,600 |
2005/01/26 | 500 | 502 | 492 | 499 | 239,300 |
2005/01/25 | 490 | 505 | 485 | 500 | 700,200 |
2005/01/24 | 460 | 482 | 459 | 482 | 315,700 |
2005/01/21 | 460 | 464 | 458 | 458 | 98,600 |
2005/01/20 | 454 | 463 | 453 | 459 | 159,200 |
2005/01/19 | 458 | 460 | 454 | 454 | 72,900 |
2005/01/18 | 463 | 463 | 457 | 457 | 86,900 |
2005/01/17 | 462 | 466 | 461 | 461 | 92,900 |
2005/01/14 | 458 | 460 | 453 | 457 | 101,500 |
2005/01/13 | 465 | 466 | 460 | 461 | 203,400 |
2005/01/12 | 462 | 465 | 460 | 464 | 214,700 |
2005/01/11 | 453 | 463 | 450 | 461 | 173,300 |
2005/01/07 | 452 | 455 | 449 | 451 | 74,800 |
2005/01/06 | 446 | 455 | 445 | 452 | 89,200 |
2005/01/05 | 448 | 449 | 445 | 446 | 51,700 |
2005/01/04 | 449 | 450 | 446 | 450 | 22,300 |