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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,158 | 1,168 | 1,150 | 1,157 | 66,000 |
| 2006/12/28 | 1,186 | 1,187 | 1,154 | 1,156 | 179,800 |
| 2006/12/27 | 1,172 | 1,183 | 1,153 | 1,175 | 118,600 |
| 2006/12/26 | 1,166 | 1,172 | 1,145 | 1,170 | 163,500 |
| 2006/12/25 | 1,194 | 1,194 | 1,173 | 1,176 | 150,100 |
| 2006/12/22 | 1,219 | 1,219 | 1,185 | 1,194 | 396,400 |
| 2006/12/21 | 1,221 | 1,229 | 1,214 | 1,228 | 130,400 |
| 2006/12/20 | 1,207 | 1,223 | 1,207 | 1,221 | 78,700 |
| 2006/12/19 | 1,218 | 1,232 | 1,198 | 1,201 | 100,000 |
| 2006/12/18 | 1,250 | 1,253 | 1,227 | 1,233 | 135,200 |
| 2006/12/15 | 1,233 | 1,255 | 1,230 | 1,243 | 191,300 |
| 2006/12/14 | 1,213 | 1,235 | 1,213 | 1,225 | 129,300 |
| 2006/12/13 | 1,202 | 1,223 | 1,200 | 1,208 | 216,900 |
| 2006/12/12 | 1,210 | 1,212 | 1,185 | 1,195 | 228,600 |
| 2006/12/11 | 1,184 | 1,209 | 1,184 | 1,207 | 227,000 |
| 2006/12/08 | 1,172 | 1,200 | 1,172 | 1,183 | 193,200 |
| 2006/12/07 | 1,191 | 1,200 | 1,180 | 1,190 | 113,800 |
| 2006/12/06 | 1,200 | 1,208 | 1,182 | 1,202 | 158,700 |
| 2006/12/05 | 1,210 | 1,218 | 1,193 | 1,200 | 150,400 |
| 2006/12/04 | 1,215 | 1,217 | 1,193 | 1,210 | 95,200 |
| 2006/12/01 | 1,183 | 1,222 | 1,182 | 1,212 | 188,000 |
| 2006/11/30 | 1,200 | 1,205 | 1,190 | 1,203 | 101,800 |
| 2006/11/29 | 1,182 | 1,189 | 1,156 | 1,185 | 147,600 |
| 2006/11/28 | 1,147 | 1,172 | 1,140 | 1,168 | 109,100 |
| 2006/11/27 | 1,142 | 1,154 | 1,137 | 1,150 | 106,100 |
| 2006/11/24 | 1,150 | 1,150 | 1,124 | 1,138 | 84,700 |
| 2006/11/22 | 1,120 | 1,155 | 1,111 | 1,153 | 151,500 |
| 2006/11/21 | 1,125 | 1,134 | 1,106 | 1,108 | 113,800 |
| 2006/11/20 | 1,146 | 1,151 | 1,105 | 1,111 | 171,400 |
| 2006/11/17 | 1,178 | 1,183 | 1,152 | 1,153 | 111,800 |
| 2006/11/16 | 1,180 | 1,213 | 1,175 | 1,177 | 187,000 |
| 2006/11/15 | 1,195 | 1,195 | 1,163 | 1,171 | 137,800 |
| 2006/11/14 | 1,146 | 1,193 | 1,146 | 1,179 | 210,100 |
| 2006/11/13 | 1,185 | 1,189 | 1,135 | 1,138 | 235,900 |
| 2006/11/10 | 1,178 | 1,205 | 1,172 | 1,182 | 219,200 |
| 2006/11/09 | 1,213 | 1,213 | 1,177 | 1,180 | 264,800 |
| 2006/11/08 | 1,200 | 1,220 | 1,189 | 1,207 | 283,600 |
| 2006/11/07 | 1,206 | 1,214 | 1,187 | 1,190 | 229,200 |
| 2006/11/06 | 1,186 | 1,197 | 1,165 | 1,192 | 200,900 |
| 2006/11/02 | 1,206 | 1,211 | 1,166 | 1,180 | 563,100 |
| 2006/11/01 | 1,219 | 1,235 | 1,195 | 1,226 | 398,100 |
| 2006/10/31 | 1,254 | 1,259 | 1,201 | 1,227 | 310,500 |
| 2006/10/30 | 1,264 | 1,285 | 1,250 | 1,252 | 265,300 |
| 2006/10/27 | 1,265 | 1,280 | 1,262 | 1,270 | 128,900 |
| 2006/10/26 | 1,280 | 1,286 | 1,265 | 1,276 | 105,000 |
| 2006/10/25 | 1,284 | 1,287 | 1,260 | 1,264 | 228,700 |
| 2006/10/24 | 1,279 | 1,281 | 1,258 | 1,264 | 208,800 |
| 2006/10/23 | 1,291 | 1,291 | 1,260 | 1,275 | 205,900 |
| 2006/10/20 | 1,280 | 1,295 | 1,272 | 1,289 | 175,500 |
| 2006/10/19 | 1,297 | 1,298 | 1,265 | 1,281 | 285,000 |
| 2006/10/18 | 1,273 | 1,288 | 1,235 | 1,282 | 257,400 |
| 2006/10/17 | 1,305 | 1,305 | 1,286 | 1,293 | 286,900 |
| 2006/10/16 | 1,325 | 1,329 | 1,302 | 1,313 | 340,500 |
| 2006/10/13 | 1,282 | 1,315 | 1,277 | 1,308 | 622,400 |
| 2006/10/12 | 1,268 | 1,270 | 1,250 | 1,262 | 226,400 |
| 2006/10/11 | 1,271 | 1,275 | 1,250 | 1,250 | 211,000 |
| 2006/10/10 | 1,248 | 1,276 | 1,240 | 1,264 | 391,800 |
| 2006/10/06 | 1,225 | 1,278 | 1,215 | 1,263 | 574,100 |
| 2006/10/05 | 1,235 | 1,249 | 1,207 | 1,224 | 445,200 |
| 2006/10/04 | 1,239 | 1,259 | 1,209 | 1,220 | 644,000 |
| 2006/10/03 | 1,246 | 1,261 | 1,223 | 1,259 | 772,600 |
| 2006/10/02 | 1,300 | 1,300 | 1,215 | 1,246 | 1,630,400 |
| 2006/09/29 | 1,100 | 1,110 | 1,089 | 1,104 | 72,900 |
| 2006/09/28 | 1,090 | 1,108 | 1,082 | 1,107 | 92,700 |
| 2006/09/27 | 1,072 | 1,095 | 1,069 | 1,095 | 126,200 |
| 2006/09/26 | 1,067 | 1,084 | 1,044 | 1,048 | 76,900 |
| 2006/09/25 | 1,080 | 1,086 | 1,062 | 1,074 | 112,500 |
| 2006/09/22 | 1,056 | 1,103 | 1,056 | 1,082 | 158,100 |
| 2006/09/21 | 1,093 | 1,114 | 1,048 | 1,073 | 306,100 |
| 2006/09/20 | 1,107 | 1,107 | 1,090 | 1,091 | 116,300 |
| 2006/09/19 | 1,100 | 1,129 | 1,097 | 1,107 | 67,600 |
| 2006/09/15 | 1,124 | 1,124 | 1,090 | 1,110 | 250,200 |
| 2006/09/14 | 1,031 | 1,145 | 1,031 | 1,132 | 746,700 |
| 2006/09/13 | 1,053 | 1,060 | 1,021 | 1,021 | 105,400 |
| 2006/09/12 | 1,058 | 1,063 | 1,029 | 1,029 | 187,600 |
| 2006/09/11 | 1,093 | 1,093 | 1,054 | 1,058 | 119,700 |
| 2006/09/08 | 1,070 | 1,101 | 1,070 | 1,093 | 196,400 |
| 2006/09/07 | 1,109 | 1,109 | 1,090 | 1,090 | 89,200 |
| 2006/09/06 | 1,122 | 1,123 | 1,112 | 1,116 | 104,900 |
| 2006/09/05 | 1,140 | 1,140 | 1,111 | 1,117 | 120,900 |
| 2006/09/04 | 1,139 | 1,139 | 1,120 | 1,122 | 172,700 |
| 2006/09/01 | 1,100 | 1,112 | 1,084 | 1,110 | 307,700 |
| 2006/08/31 | 1,116 | 1,125 | 1,103 | 1,108 | 261,000 |
| 2006/08/30 | 1,137 | 1,144 | 1,120 | 1,127 | 97,600 |
| 2006/08/29 | 1,127 | 1,152 | 1,127 | 1,137 | 109,600 |
| 2006/08/28 | 1,142 | 1,154 | 1,125 | 1,126 | 126,100 |
| 2006/08/25 | 1,139 | 1,168 | 1,136 | 1,138 | 102,500 |
| 2006/08/24 | 1,167 | 1,167 | 1,134 | 1,139 | 113,600 |
| 2006/08/23 | 1,158 | 1,165 | 1,143 | 1,159 | 78,600 |
| 2006/08/22 | 1,141 | 1,159 | 1,140 | 1,154 | 102,200 |
| 2006/08/21 | 1,180 | 1,181 | 1,142 | 1,149 | 140,800 |
| 2006/08/18 | 1,166 | 1,171 | 1,144 | 1,161 | 163,300 |
| 2006/08/17 | 1,200 | 1,209 | 1,167 | 1,171 | 253,600 |
| 2006/08/16 | 1,200 | 1,215 | 1,192 | 1,199 | 115,600 |
| 2006/08/15 | 1,210 | 1,215 | 1,200 | 1,209 | 179,400 |
| 2006/08/14 | 1,190 | 1,205 | 1,175 | 1,203 | 137,700 |
| 2006/08/11 | 1,182 | 1,195 | 1,170 | 1,182 | 90,400 |
| 2006/08/10 | 1,178 | 1,201 | 1,165 | 1,182 | 164,100 |
| 2006/08/09 | 1,160 | 1,164 | 1,127 | 1,162 | 124,000 |
| 2006/08/08 | 1,142 | 1,187 | 1,137 | 1,165 | 131,500 |
| 2006/08/07 | 1,146 | 1,162 | 1,116 | 1,124 | 204,900 |
| 2006/08/04 | 1,190 | 1,198 | 1,153 | 1,166 | 219,300 |
| 2006/08/03 | 1,220 | 1,225 | 1,188 | 1,192 | 188,200 |
| 2006/08/02 | 1,181 | 1,218 | 1,178 | 1,200 | 143,900 |
| 2006/08/01 | 1,224 | 1,245 | 1,183 | 1,190 | 288,900 |
| 2006/07/31 | 1,160 | 1,235 | 1,150 | 1,228 | 440,600 |
| 2006/07/28 | 1,098 | 1,190 | 1,090 | 1,179 | 364,000 |
| 2006/07/27 | 1,066 | 1,100 | 1,060 | 1,098 | 281,700 |
| 2006/07/26 | 1,065 | 1,084 | 1,061 | 1,064 | 139,800 |
| 2006/07/25 | 1,050 | 1,074 | 1,047 | 1,053 | 102,500 |
| 2006/07/24 | 1,020 | 1,032 | 1,006 | 1,028 | 155,800 |
| 2006/07/21 | 1,044 | 1,059 | 1,039 | 1,040 | 137,300 |
| 2006/07/20 | 1,005 | 1,044 | 1,001 | 1,041 | 152,000 |
| 2006/07/19 | 977 | 1,008 | 972 | 975 | 113,500 |
| 2006/07/18 | 1,007 | 1,016 | 969 | 976 | 183,800 |
| 2006/07/14 | 1,070 | 1,080 | 1,033 | 1,033 | 136,600 |
| 2006/07/13 | 1,051 | 1,100 | 1,043 | 1,088 | 223,900 |
| 2006/07/12 | 1,070 | 1,076 | 1,051 | 1,061 | 141,200 |
| 2006/07/11 | 1,051 | 1,073 | 1,045 | 1,061 | 145,100 |
| 2006/07/10 | 1,049 | 1,060 | 1,036 | 1,060 | 110,700 |
| 2006/07/07 | 1,066 | 1,087 | 1,066 | 1,072 | 87,800 |
| 2006/07/06 | 1,088 | 1,088 | 1,055 | 1,062 | 111,900 |
| 2006/07/05 | 1,079 | 1,089 | 1,075 | 1,084 | 62,700 |
| 2006/07/04 | 1,086 | 1,095 | 1,082 | 1,089 | 109,900 |
| 2006/07/03 | 1,081 | 1,088 | 1,073 | 1,078 | 104,900 |
| 2006/06/30 | 1,070 | 1,094 | 1,064 | 1,071 | 171,900 |
| 2006/06/29 | 1,068 | 1,088 | 1,052 | 1,059 | 238,700 |
| 2006/06/28 | 1,073 | 1,086 | 1,066 | 1,071 | 104,600 |
| 2006/06/27 | 1,093 | 1,104 | 1,089 | 1,092 | 88,000 |
| 2006/06/26 | 1,077 | 1,116 | 1,076 | 1,110 | 107,600 |
| 2006/06/23 | 1,088 | 1,104 | 1,063 | 1,101 | 166,000 |
| 2006/06/22 | 1,047 | 1,108 | 1,047 | 1,108 | 237,800 |
| 2006/06/21 | 1,050 | 1,071 | 1,031 | 1,037 | 200,400 |
| 2006/06/20 | 1,108 | 1,112 | 1,060 | 1,068 | 159,900 |
| 2006/06/19 | 1,116 | 1,122 | 1,106 | 1,108 | 62,900 |
| 2006/06/16 | 1,149 | 1,149 | 1,110 | 1,125 | 100,300 |
| 2006/06/15 | 1,062 | 1,099 | 1,062 | 1,092 | 158,700 |
| 2006/06/14 | 1,006 | 1,081 | 1,006 | 1,050 | 217,200 |
| 2006/06/13 | 1,093 | 1,104 | 1,062 | 1,065 | 247,000 |
| 2006/06/12 | 1,046 | 1,100 | 1,014 | 1,098 | 337,000 |
| 2006/06/09 | 1,046 | 1,099 | 1,030 | 1,066 | 279,500 |
| 2006/06/08 | 1,079 | 1,085 | 1,038 | 1,047 | 211,700 |
| 2006/06/07 | 1,157 | 1,162 | 1,100 | 1,111 | 137,900 |
| 2006/06/06 | 1,183 | 1,191 | 1,158 | 1,164 | 120,800 |
| 2006/06/05 | 1,199 | 1,205 | 1,172 | 1,203 | 485,800 |
| 2006/06/02 | 1,148 | 1,184 | 1,128 | 1,180 | 405,400 |
| 2006/06/01 | 1,193 | 1,200 | 1,142 | 1,149 | 158,500 |
| 2006/05/31 | 1,132 | 1,178 | 1,130 | 1,161 | 135,800 |
| 2006/05/30 | 1,222 | 1,240 | 1,188 | 1,209 | 199,100 |
| 2006/05/29 | 1,233 | 1,255 | 1,231 | 1,242 | 266,000 |
| 2006/05/26 | 1,197 | 1,228 | 1,197 | 1,225 | 211,600 |
| 2006/05/25 | 1,185 | 1,212 | 1,185 | 1,193 | 159,200 |
| 2006/05/24 | 1,154 | 1,196 | 1,154 | 1,191 | 186,100 |
| 2006/05/23 | 1,191 | 1,192 | 1,153 | 1,163 | 330,200 |
| 2006/05/22 | 1,244 | 1,249 | 1,180 | 1,190 | 276,800 |
| 2006/05/19 | 1,157 | 1,208 | 1,138 | 1,204 | 413,900 |
| 2006/05/18 | 1,105 | 1,148 | 1,105 | 1,141 | 358,300 |
| 2006/05/17 | 1,160 | 1,172 | 1,138 | 1,159 | 358,400 |
| 2006/05/16 | 1,175 | 1,208 | 1,162 | 1,163 | 390,300 |
| 2006/05/15 | 1,154 | 1,197 | 1,154 | 1,180 | 332,300 |
| 2006/05/12 | 1,210 | 1,226 | 1,191 | 1,214 | 204,000 |
| 2006/05/11 | 1,235 | 1,259 | 1,224 | 1,230 | 270,200 |
| 2006/05/10 | 1,250 | 1,275 | 1,219 | 1,224 | 448,000 |
| 2006/05/09 | 1,282 | 1,293 | 1,262 | 1,264 | 228,600 |
| 2006/05/08 | 1,270 | 1,300 | 1,260 | 1,297 | 398,600 |
| 2006/05/02 | 1,238 | 1,270 | 1,226 | 1,256 | 311,100 |
| 2006/05/01 | 1,250 | 1,278 | 1,237 | 1,248 | 343,400 |
| 2006/04/28 | 1,233 | 1,275 | 1,224 | 1,263 | 1,321,200 |
| 2006/04/27 | 1,160 | 1,228 | 1,160 | 1,213 | 638,200 |
| 2006/04/26 | 1,160 | 1,179 | 1,152 | 1,159 | 270,600 |
| 2006/04/25 | 1,130 | 1,187 | 1,126 | 1,149 | 538,100 |
| 2006/04/24 | 1,200 | 1,214 | 1,153 | 1,170 | 888,100 |
| 2006/04/21 | 1,176 | 1,288 | 1,176 | 1,276 | 1,919,700 |
| 2006/04/20 | 1,129 | 1,187 | 1,125 | 1,176 | 1,440,600 |
| 2006/04/19 | 1,144 | 1,146 | 1,097 | 1,113 | 287,400 |
| 2006/04/18 | 1,075 | 1,110 | 1,075 | 1,104 | 491,300 |
| 2006/04/17 | 1,074 | 1,135 | 1,069 | 1,129 | 786,400 |
| 2006/04/14 | 1,080 | 1,080 | 1,056 | 1,064 | 642,700 |
| 2006/04/13 | 1,065 | 1,085 | 1,041 | 1,079 | 1,109,600 |
| 2006/04/12 | 1,008 | 1,012 | 985 | 985 | 127,700 |
| 2006/04/11 | 1,034 | 1,035 | 1,003 | 1,019 | 91,100 |
| 2006/04/10 | 1,018 | 1,028 | 1,017 | 1,023 | 76,700 |
| 2006/04/07 | 1,038 | 1,039 | 1,015 | 1,030 | 101,000 |
| 2006/04/06 | 1,011 | 1,042 | 1,011 | 1,038 | 161,500 |
| 2006/04/05 | 1,020 | 1,025 | 1,005 | 1,011 | 155,900 |
| 2006/04/04 | 1,029 | 1,029 | 1,015 | 1,018 | 94,200 |
| 2006/04/03 | 1,000 | 1,020 | 998 | 1,015 | 154,900 |
| 2006/03/31 | 1,005 | 1,005 | 994 | 994 | 67,700 |
| 2006/03/30 | 1,011 | 1,011 | 995 | 995 | 63,200 |
| 2006/03/29 | 995 | 1,005 | 988 | 1,003 | 79,700 |
| 2006/03/28 | 989 | 998 | 979 | 994 | 57,500 |
| 2006/03/27 | 972 | 998 | 972 | 985 | 95,000 |
| 2006/03/24 | 971 | 980 | 963 | 967 | 48,200 |
| 2006/03/23 | 987 | 990 | 971 | 972 | 115,500 |
| 2006/03/22 | 961 | 973 | 955 | 973 | 63,400 |
| 2006/03/20 | 953 | 965 | 953 | 960 | 64,800 |
| 2006/03/17 | 944 | 953 | 938 | 953 | 43,200 |
| 2006/03/16 | 958 | 958 | 936 | 944 | 77,400 |
| 2006/03/15 | 971 | 974 | 950 | 955 | 56,000 |
| 2006/03/14 | 985 | 989 | 965 | 970 | 92,200 |
| 2006/03/13 | 980 | 981 | 960 | 976 | 72,300 |
| 2006/03/10 | 950 | 966 | 946 | 950 | 166,200 |
| 2006/03/09 | 908 | 934 | 908 | 923 | 64,300 |
| 2006/03/08 | 913 | 918 | 904 | 909 | 113,800 |
| 2006/03/07 | 921 | 945 | 910 | 912 | 132,900 |
| 2006/03/06 | 900 | 913 | 898 | 910 | 99,500 |
| 2006/03/03 | 940 | 944 | 908 | 913 | 102,900 |
| 2006/03/02 | 946 | 964 | 940 | 940 | 80,300 |
| 2006/03/01 | 967 | 975 | 940 | 940 | 99,100 |
| 2006/02/28 | 971 | 981 | 947 | 966 | 147,100 |
| 2006/02/27 | 989 | 1,005 | 967 | 967 | 206,800 |
| 2006/02/24 | 1,000 | 1,000 | 974 | 988 | 89,900 |
| 2006/02/23 | 958 | 1,000 | 958 | 989 | 138,000 |
| 2006/02/22 | 972 | 991 | 949 | 958 | 126,100 |
| 2006/02/21 | 889 | 977 | 889 | 973 | 261,100 |
| 2006/02/20 | 934 | 956 | 907 | 909 | 199,200 |
| 2006/02/17 | 985 | 999 | 960 | 964 | 117,200 |
| 2006/02/16 | 987 | 1,003 | 971 | 989 | 189,500 |
| 2006/02/15 | 1,020 | 1,028 | 981 | 987 | 194,200 |
| 2006/02/14 | 996 | 1,027 | 980 | 1,019 | 134,000 |
| 2006/02/13 | 1,056 | 1,056 | 1,000 | 1,016 | 134,700 |
| 2006/02/10 | 1,059 | 1,083 | 1,044 | 1,056 | 206,600 |
| 2006/02/09 | 1,086 | 1,094 | 1,063 | 1,075 | 167,800 |
| 2006/02/08 | 1,095 | 1,096 | 1,075 | 1,077 | 213,600 |
| 2006/02/07 | 1,079 | 1,095 | 1,071 | 1,093 | 180,600 |
| 2006/02/06 | 1,085 | 1,085 | 1,067 | 1,070 | 95,100 |
| 2006/02/03 | 1,060 | 1,078 | 1,058 | 1,071 | 153,600 |
| 2006/02/02 | 1,075 | 1,079 | 1,052 | 1,058 | 178,600 |
| 2006/02/01 | 1,070 | 1,085 | 1,055 | 1,071 | 176,200 |
| 2006/01/31 | 1,079 | 1,079 | 1,066 | 1,072 | 131,600 |
| 2006/01/30 | 1,078 | 1,079 | 1,061 | 1,076 | 185,400 |
| 2006/01/27 | 1,015 | 1,038 | 1,015 | 1,038 | 179,100 |
| 2006/01/26 | 1,000 | 1,005 | 994 | 1,000 | 168,500 |
| 2006/01/25 | 992 | 1,008 | 982 | 982 | 189,300 |
| 2006/01/24 | 971 | 1,004 | 971 | 989 | 191,100 |
| 2006/01/23 | 970 | 997 | 970 | 972 | 166,100 |
| 2006/01/20 | 1,069 | 1,069 | 1,010 | 1,024 | 143,100 |
| 2006/01/19 | 951 | 1,029 | 951 | 1,029 | 370,500 |
| 2006/01/18 | 1,012 | 1,019 | 930 | 971 | 252,000 |
| 2006/01/17 | 1,072 | 1,078 | 1,030 | 1,032 | 227,000 |
| 2006/01/16 | 1,095 | 1,097 | 1,081 | 1,088 | 111,000 |
| 2006/01/13 | 1,086 | 1,093 | 1,085 | 1,085 | 125,200 |
| 2006/01/12 | 1,086 | 1,097 | 1,080 | 1,089 | 87,200 |
| 2006/01/11 | 1,115 | 1,124 | 1,078 | 1,091 | 188,100 |
| 2006/01/10 | 1,150 | 1,150 | 1,104 | 1,114 | 215,900 |
| 2006/01/06 | 1,080 | 1,128 | 1,079 | 1,113 | 221,400 |
| 2006/01/05 | 1,084 | 1,089 | 1,072 | 1,081 | 182,200 |
| 2006/01/04 | 1,080 | 1,090 | 1,072 | 1,084 | 75,500 |