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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,081 | 1,090 | 1,079 | 1,085 | 76,000 |
| 2007/12/27 | 1,126 | 1,126 | 1,105 | 1,114 | 159,300 |
| 2007/12/26 | 1,095 | 1,130 | 1,083 | 1,126 | 197,800 |
| 2007/12/25 | 1,087 | 1,095 | 1,070 | 1,092 | 198,900 |
| 2007/12/21 | 1,053 | 1,075 | 1,038 | 1,074 | 275,000 |
| 2007/12/20 | 1,078 | 1,090 | 1,055 | 1,060 | 414,300 |
| 2007/12/19 | 1,114 | 1,127 | 1,085 | 1,089 | 199,000 |
| 2007/12/18 | 1,107 | 1,143 | 1,090 | 1,114 | 249,400 |
| 2007/12/17 | 1,134 | 1,155 | 1,103 | 1,106 | 292,100 |
| 2007/12/14 | 1,160 | 1,180 | 1,141 | 1,149 | 272,900 |
| 2007/12/13 | 1,203 | 1,203 | 1,166 | 1,167 | 234,200 |
| 2007/12/12 | 1,155 | 1,202 | 1,152 | 1,202 | 264,900 |
| 2007/12/11 | 1,181 | 1,198 | 1,174 | 1,192 | 347,100 |
| 2007/12/10 | 1,194 | 1,195 | 1,156 | 1,161 | 376,700 |
| 2007/12/07 | 1,180 | 1,206 | 1,180 | 1,194 | 222,900 |
| 2007/12/06 | 1,186 | 1,187 | 1,154 | 1,166 | 179,900 |
| 2007/12/05 | 1,170 | 1,178 | 1,143 | 1,166 | 278,500 |
| 2007/12/04 | 1,223 | 1,226 | 1,181 | 1,182 | 325,600 |
| 2007/12/03 | 1,241 | 1,255 | 1,205 | 1,213 | 285,100 |
| 2007/11/30 | 1,189 | 1,253 | 1,189 | 1,234 | 435,400 |
| 2007/11/29 | 1,198 | 1,198 | 1,166 | 1,190 | 325,600 |
| 2007/11/28 | 1,143 | 1,158 | 1,131 | 1,147 | 493,100 |
| 2007/11/27 | 1,100 | 1,133 | 1,083 | 1,123 | 331,900 |
| 2007/11/26 | 1,097 | 1,125 | 1,076 | 1,110 | 335,200 |
| 2007/11/22 | 1,085 | 1,105 | 1,057 | 1,096 | 543,900 |
| 2007/11/21 | 1,166 | 1,181 | 1,120 | 1,125 | 484,000 |
| 2007/11/20 | 1,149 | 1,189 | 1,130 | 1,186 | 678,100 |
| 2007/11/19 | 1,280 | 1,288 | 1,207 | 1,209 | 330,200 |
| 2007/11/16 | 1,307 | 1,314 | 1,278 | 1,288 | 284,400 |
| 2007/11/15 | 1,360 | 1,367 | 1,342 | 1,347 | 286,500 |
| 2007/11/14 | 1,352 | 1,366 | 1,342 | 1,364 | 255,600 |
| 2007/11/13 | 1,318 | 1,340 | 1,301 | 1,327 | 456,000 |
| 2007/11/12 | 1,339 | 1,343 | 1,302 | 1,318 | 292,800 |
| 2007/11/09 | 1,388 | 1,426 | 1,375 | 1,379 | 258,400 |
| 2007/11/08 | 1,383 | 1,402 | 1,350 | 1,369 | 281,800 |
| 2007/11/07 | 1,470 | 1,489 | 1,436 | 1,443 | 307,400 |
| 2007/11/06 | 1,399 | 1,486 | 1,398 | 1,459 | 377,300 |
| 2007/11/05 | 1,451 | 1,451 | 1,405 | 1,416 | 470,400 |
| 2007/11/02 | 1,410 | 1,481 | 1,410 | 1,431 | 650,600 |
| 2007/11/01 | 1,461 | 1,545 | 1,443 | 1,470 | 964,000 |
| 2007/10/31 | 1,351 | 1,491 | 1,339 | 1,482 | 1,267,800 |
| 2007/10/30 | 1,293 | 1,300 | 1,268 | 1,291 | 457,500 |
| 2007/10/29 | 1,271 | 1,295 | 1,271 | 1,278 | 290,700 |
| 2007/10/26 | 1,270 | 1,274 | 1,246 | 1,254 | 326,500 |
| 2007/10/25 | 1,290 | 1,296 | 1,259 | 1,273 | 182,600 |
| 2007/10/24 | 1,318 | 1,330 | 1,294 | 1,301 | 274,100 |
| 2007/10/23 | 1,318 | 1,327 | 1,304 | 1,306 | 191,500 |
| 2007/10/22 | 1,300 | 1,336 | 1,298 | 1,326 | 202,700 |
| 2007/10/19 | 1,401 | 1,405 | 1,373 | 1,377 | 167,700 |
| 2007/10/18 | 1,365 | 1,407 | 1,365 | 1,403 | 181,600 |
| 2007/10/17 | 1,384 | 1,397 | 1,353 | 1,378 | 215,400 |
| 2007/10/16 | 1,420 | 1,435 | 1,398 | 1,404 | 186,800 |
| 2007/10/15 | 1,450 | 1,453 | 1,411 | 1,431 | 141,400 |
| 2007/10/12 | 1,420 | 1,445 | 1,419 | 1,434 | 143,300 |
| 2007/10/11 | 1,408 | 1,445 | 1,400 | 1,440 | 184,400 |
| 2007/10/10 | 1,405 | 1,428 | 1,405 | 1,408 | 187,100 |
| 2007/10/09 | 1,384 | 1,400 | 1,383 | 1,389 | 138,000 |
| 2007/10/05 | 1,367 | 1,387 | 1,366 | 1,382 | 124,900 |
| 2007/10/04 | 1,361 | 1,379 | 1,361 | 1,374 | 98,600 |
| 2007/10/03 | 1,360 | 1,390 | 1,360 | 1,379 | 159,300 |
| 2007/10/02 | 1,396 | 1,398 | 1,376 | 1,387 | 128,200 |
| 2007/10/01 | 1,394 | 1,400 | 1,359 | 1,376 | 182,800 |
| 2007/09/28 | 1,411 | 1,414 | 1,388 | 1,401 | 193,400 |
| 2007/09/27 | 1,400 | 1,406 | 1,385 | 1,398 | 174,200 |
| 2007/09/26 | 1,338 | 1,380 | 1,333 | 1,374 | 192,100 |
| 2007/09/25 | 1,308 | 1,325 | 1,280 | 1,318 | 146,200 |
| 2007/09/21 | 1,273 | 1,299 | 1,273 | 1,299 | 201,500 |
| 2007/09/20 | 1,293 | 1,298 | 1,272 | 1,289 | 154,700 |
| 2007/09/19 | 1,252 | 1,280 | 1,252 | 1,273 | 170,800 |
| 2007/09/18 | 1,238 | 1,248 | 1,224 | 1,229 | 102,800 |
| 2007/09/14 | 1,226 | 1,251 | 1,226 | 1,248 | 170,000 |
| 2007/09/13 | 1,229 | 1,239 | 1,217 | 1,221 | 165,000 |
| 2007/09/12 | 1,278 | 1,290 | 1,222 | 1,234 | 272,700 |
| 2007/09/11 | 1,275 | 1,278 | 1,235 | 1,258 | 220,400 |
| 2007/09/10 | 1,250 | 1,295 | 1,248 | 1,272 | 211,300 |
| 2007/09/07 | 1,337 | 1,337 | 1,297 | 1,309 | 135,300 |
| 2007/09/06 | 1,285 | 1,318 | 1,265 | 1,317 | 207,800 |
| 2007/09/05 | 1,348 | 1,352 | 1,291 | 1,294 | 306,200 |
| 2007/09/04 | 1,362 | 1,364 | 1,341 | 1,344 | 107,400 |
| 2007/09/03 | 1,390 | 1,390 | 1,350 | 1,364 | 135,000 |
| 2007/08/31 | 1,309 | 1,365 | 1,304 | 1,365 | 189,900 |
| 2007/08/30 | 1,345 | 1,345 | 1,298 | 1,307 | 168,400 |
| 2007/08/29 | 1,298 | 1,310 | 1,291 | 1,309 | 238,900 |
| 2007/08/28 | 1,365 | 1,372 | 1,346 | 1,352 | 193,200 |
| 2007/08/27 | 1,418 | 1,418 | 1,381 | 1,386 | 154,300 |
| 2007/08/24 | 1,397 | 1,399 | 1,371 | 1,381 | 141,800 |
| 2007/08/23 | 1,341 | 1,384 | 1,341 | 1,377 | 216,400 |
| 2007/08/22 | 1,342 | 1,350 | 1,311 | 1,322 | 215,400 |
| 2007/08/21 | 1,328 | 1,387 | 1,302 | 1,360 | 402,900 |
| 2007/08/20 | 1,326 | 1,328 | 1,277 | 1,288 | 532,300 |
| 2007/08/17 | 1,340 | 1,340 | 1,203 | 1,206 | 574,100 |
| 2007/08/16 | 1,350 | 1,370 | 1,302 | 1,347 | 385,600 |
| 2007/08/15 | 1,421 | 1,421 | 1,376 | 1,383 | 386,700 |
| 2007/08/14 | 1,450 | 1,490 | 1,421 | 1,464 | 661,600 |
| 2007/08/13 | 1,321 | 1,448 | 1,320 | 1,352 | 974,500 |
| 2007/08/10 | 1,325 | 1,328 | 1,253 | 1,261 | 706,400 |
| 2007/08/09 | 1,420 | 1,441 | 1,362 | 1,381 | 941,300 |
| 2007/08/08 | 1,490 | 1,525 | 1,426 | 1,433 | 817,700 |
| 2007/08/07 | 1,563 | 1,580 | 1,504 | 1,509 | 451,500 |
| 2007/08/06 | 1,550 | 1,569 | 1,542 | 1,551 | 434,100 |
| 2007/08/03 | 1,550 | 1,594 | 1,538 | 1,590 | 527,400 |
| 2007/08/02 | 1,531 | 1,543 | 1,500 | 1,542 | 415,000 |
| 2007/08/01 | 1,580 | 1,590 | 1,528 | 1,530 | 435,400 |
| 2007/07/31 | 1,608 | 1,625 | 1,578 | 1,590 | 441,000 |
| 2007/07/30 | 1,540 | 1,594 | 1,539 | 1,590 | 829,100 |
| 2007/07/27 | 1,604 | 1,617 | 1,577 | 1,583 | 738,500 |
| 2007/07/26 | 1,749 | 1,768 | 1,691 | 1,694 | 476,800 |
| 2007/07/25 | 1,770 | 1,779 | 1,754 | 1,779 | 169,500 |
| 2007/07/24 | 1,798 | 1,799 | 1,776 | 1,784 | 181,500 |
| 2007/07/23 | 1,780 | 1,797 | 1,770 | 1,794 | 260,800 |
| 2007/07/20 | 1,788 | 1,808 | 1,770 | 1,806 | 286,000 |
| 2007/07/19 | 1,741 | 1,775 | 1,739 | 1,770 | 166,800 |
| 2007/07/18 | 1,766 | 1,780 | 1,752 | 1,761 | 323,400 |
| 2007/07/17 | 1,815 | 1,825 | 1,790 | 1,791 | 308,200 |
| 2007/07/13 | 1,762 | 1,799 | 1,760 | 1,799 | 385,400 |
| 2007/07/12 | 1,769 | 1,795 | 1,728 | 1,740 | 375,700 |
| 2007/07/11 | 1,706 | 1,769 | 1,706 | 1,758 | 264,000 |
| 2007/07/10 | 1,744 | 1,750 | 1,720 | 1,729 | 181,500 |
| 2007/07/09 | 1,750 | 1,761 | 1,736 | 1,741 | 201,600 |
| 2007/07/06 | 1,735 | 1,740 | 1,697 | 1,735 | 315,200 |
| 2007/07/05 | 1,669 | 1,742 | 1,650 | 1,728 | 474,200 |
| 2007/07/04 | 1,670 | 1,671 | 1,633 | 1,655 | 359,900 |
| 2007/07/03 | 1,690 | 1,695 | 1,660 | 1,678 | 324,700 |
| 2007/07/02 | 1,675 | 1,690 | 1,651 | 1,686 | 390,200 |
| 2007/06/29 | 1,678 | 1,696 | 1,667 | 1,687 | 123,100 |
| 2007/06/28 | 1,658 | 1,661 | 1,640 | 1,653 | 134,400 |
| 2007/06/27 | 1,652 | 1,674 | 1,624 | 1,628 | 357,800 |
| 2007/06/26 | 1,624 | 1,686 | 1,610 | 1,682 | 561,700 |
| 2007/06/25 | 1,690 | 1,697 | 1,643 | 1,645 | 421,000 |
| 2007/06/22 | 1,733 | 1,741 | 1,708 | 1,720 | 272,200 |
| 2007/06/21 | 1,733 | 1,759 | 1,728 | 1,743 | 283,800 |
| 2007/06/20 | 1,749 | 1,765 | 1,735 | 1,746 | 210,800 |
| 2007/06/19 | 1,736 | 1,769 | 1,723 | 1,747 | 265,900 |
| 2007/06/18 | 1,700 | 1,743 | 1,696 | 1,739 | 364,600 |
| 2007/06/15 | 1,675 | 1,686 | 1,658 | 1,684 | 311,300 |
| 2007/06/14 | 1,683 | 1,700 | 1,667 | 1,672 | 179,400 |
| 2007/06/13 | 1,660 | 1,670 | 1,638 | 1,664 | 300,500 |
| 2007/06/12 | 1,682 | 1,700 | 1,662 | 1,680 | 386,700 |
| 2007/06/11 | 1,680 | 1,690 | 1,637 | 1,669 | 405,400 |
| 2007/06/08 | 1,656 | 1,679 | 1,646 | 1,658 | 467,900 |
| 2007/06/07 | 1,632 | 1,697 | 1,625 | 1,686 | 374,400 |
| 2007/06/06 | 1,600 | 1,666 | 1,600 | 1,656 | 578,700 |
| 2007/06/05 | 1,600 | 1,606 | 1,580 | 1,596 | 190,900 |
| 2007/06/04 | 1,605 | 1,618 | 1,596 | 1,604 | 408,300 |
| 2007/06/01 | 1,569 | 1,621 | 1,566 | 1,596 | 628,400 |
| 2007/05/31 | 1,515 | 1,540 | 1,515 | 1,539 | 360,600 |
| 2007/05/30 | 1,502 | 1,525 | 1,486 | 1,500 | 243,600 |
| 2007/05/29 | 1,489 | 1,512 | 1,471 | 1,509 | 307,200 |
| 2007/05/28 | 1,477 | 1,498 | 1,476 | 1,489 | 279,300 |
| 2007/05/25 | 1,495 | 1,497 | 1,459 | 1,487 | 416,500 |
| 2007/05/24 | 1,518 | 1,532 | 1,490 | 1,517 | 346,300 |
| 2007/05/23 | 1,544 | 1,566 | 1,505 | 1,534 | 473,200 |
| 2007/05/22 | 1,463 | 1,526 | 1,463 | 1,521 | 470,300 |
| 2007/05/21 | 1,479 | 1,489 | 1,450 | 1,481 | 309,200 |
| 2007/05/18 | 1,445 | 1,477 | 1,435 | 1,476 | 559,300 |
| 2007/05/17 | 1,460 | 1,472 | 1,442 | 1,456 | 285,200 |
| 2007/05/16 | 1,439 | 1,449 | 1,405 | 1,430 | 293,500 |
| 2007/05/15 | 1,505 | 1,506 | 1,443 | 1,450 | 404,700 |
| 2007/05/14 | 1,508 | 1,510 | 1,486 | 1,487 | 400,200 |
| 2007/05/11 | 1,460 | 1,500 | 1,450 | 1,468 | 372,600 |
| 2007/05/10 | 1,480 | 1,518 | 1,470 | 1,509 | 746,900 |
| 2007/05/09 | 1,453 | 1,456 | 1,415 | 1,426 | 574,000 |
| 2007/05/08 | 1,485 | 1,526 | 1,460 | 1,476 | 841,000 |
| 2007/05/07 | 1,390 | 1,479 | 1,386 | 1,478 | 1,232,800 |
| 2007/05/02 | 1,420 | 1,430 | 1,379 | 1,386 | 616,700 |
| 2007/05/01 | 1,382 | 1,470 | 1,345 | 1,433 | 2,178,500 |
| 2007/04/27 | 1,270 | 1,375 | 1,269 | 1,373 | 2,707,700 |
| 2007/04/26 | 1,264 | 1,264 | 1,264 | 1,264 | 268,200 |
| 2007/04/25 | 1,086 | 1,086 | 1,057 | 1,064 | 149,000 |
| 2007/04/24 | 1,072 | 1,081 | 1,053 | 1,066 | 197,800 |
| 2007/04/23 | 1,095 | 1,095 | 1,071 | 1,078 | 161,300 |
| 2007/04/20 | 1,080 | 1,083 | 1,070 | 1,077 | 104,500 |
| 2007/04/19 | 1,070 | 1,078 | 1,057 | 1,067 | 122,700 |
| 2007/04/18 | 1,071 | 1,085 | 1,064 | 1,080 | 108,000 |
| 2007/04/17 | 1,078 | 1,084 | 1,061 | 1,065 | 182,700 |
| 2007/04/16 | 1,073 | 1,094 | 1,071 | 1,071 | 106,200 |
| 2007/04/13 | 1,091 | 1,096 | 1,070 | 1,070 | 119,000 |
| 2007/04/12 | 1,087 | 1,097 | 1,086 | 1,094 | 85,300 |
| 2007/04/11 | 1,102 | 1,110 | 1,087 | 1,098 | 114,500 |
| 2007/04/10 | 1,100 | 1,104 | 1,097 | 1,103 | 123,900 |
| 2007/04/09 | 1,088 | 1,106 | 1,083 | 1,104 | 146,100 |
| 2007/04/06 | 1,083 | 1,090 | 1,071 | 1,076 | 151,500 |
| 2007/04/05 | 1,078 | 1,083 | 1,072 | 1,074 | 192,400 |
| 2007/04/04 | 1,057 | 1,078 | 1,057 | 1,071 | 379,300 |
| 2007/04/03 | 1,066 | 1,073 | 1,056 | 1,056 | 339,200 |
| 2007/04/02 | 1,101 | 1,112 | 1,063 | 1,065 | 290,300 |
| 2007/03/30 | 1,113 | 1,120 | 1,094 | 1,105 | 182,200 |
| 2007/03/29 | 1,110 | 1,118 | 1,101 | 1,111 | 161,100 |
| 2007/03/28 | 1,121 | 1,135 | 1,118 | 1,121 | 108,600 |
| 2007/03/27 | 1,128 | 1,142 | 1,120 | 1,127 | 144,200 |
| 2007/03/26 | 1,144 | 1,144 | 1,134 | 1,141 | 85,300 |
| 2007/03/23 | 1,152 | 1,155 | 1,130 | 1,137 | 211,900 |
| 2007/03/22 | 1,158 | 1,161 | 1,145 | 1,150 | 120,300 |
| 2007/03/20 | 1,129 | 1,144 | 1,129 | 1,139 | 100,000 |
| 2007/03/19 | 1,126 | 1,128 | 1,115 | 1,125 | 100,300 |
| 2007/03/16 | 1,143 | 1,149 | 1,125 | 1,125 | 117,600 |
| 2007/03/15 | 1,133 | 1,149 | 1,132 | 1,138 | 153,900 |
| 2007/03/14 | 1,160 | 1,160 | 1,126 | 1,127 | 222,400 |
| 2007/03/13 | 1,180 | 1,189 | 1,177 | 1,179 | 270,600 |
| 2007/03/12 | 1,160 | 1,174 | 1,147 | 1,174 | 183,400 |
| 2007/03/09 | 1,150 | 1,160 | 1,138 | 1,146 | 165,200 |
| 2007/03/08 | 1,120 | 1,138 | 1,115 | 1,137 | 107,500 |
| 2007/03/07 | 1,139 | 1,139 | 1,114 | 1,119 | 208,900 |
| 2007/03/06 | 1,076 | 1,122 | 1,076 | 1,112 | 207,900 |
| 2007/03/05 | 1,114 | 1,123 | 1,093 | 1,096 | 209,900 |
| 2007/03/02 | 1,156 | 1,158 | 1,130 | 1,148 | 134,100 |
| 2007/03/01 | 1,163 | 1,179 | 1,150 | 1,159 | 209,500 |
| 2007/02/28 | 1,100 | 1,168 | 1,099 | 1,163 | 333,900 |
| 2007/02/27 | 1,198 | 1,217 | 1,192 | 1,216 | 367,500 |
| 2007/02/26 | 1,196 | 1,210 | 1,196 | 1,196 | 157,000 |
| 2007/02/23 | 1,179 | 1,195 | 1,176 | 1,195 | 182,400 |
| 2007/02/22 | 1,166 | 1,179 | 1,158 | 1,176 | 134,700 |
| 2007/02/21 | 1,148 | 1,168 | 1,148 | 1,162 | 111,500 |
| 2007/02/20 | 1,142 | 1,162 | 1,141 | 1,158 | 130,400 |
| 2007/02/19 | 1,153 | 1,164 | 1,150 | 1,162 | 72,200 |
| 2007/02/16 | 1,170 | 1,172 | 1,151 | 1,155 | 144,100 |
| 2007/02/15 | 1,180 | 1,180 | 1,166 | 1,169 | 109,300 |
| 2007/02/14 | 1,152 | 1,174 | 1,148 | 1,170 | 162,900 |
| 2007/02/13 | 1,160 | 1,167 | 1,145 | 1,152 | 216,200 |
| 2007/02/09 | 1,131 | 1,166 | 1,125 | 1,161 | 264,700 |
| 2007/02/08 | 1,127 | 1,141 | 1,120 | 1,131 | 160,600 |
| 2007/02/07 | 1,142 | 1,142 | 1,123 | 1,127 | 260,800 |
| 2007/02/06 | 1,133 | 1,146 | 1,124 | 1,133 | 400,800 |
| 2007/02/05 | 1,174 | 1,180 | 1,130 | 1,130 | 398,000 |
| 2007/02/02 | 1,201 | 1,204 | 1,192 | 1,194 | 481,800 |
| 2007/02/01 | 1,188 | 1,218 | 1,175 | 1,193 | 579,400 |
| 2007/01/31 | 1,188 | 1,192 | 1,173 | 1,183 | 154,900 |
| 2007/01/30 | 1,177 | 1,192 | 1,172 | 1,180 | 327,400 |
| 2007/01/29 | 1,160 | 1,174 | 1,156 | 1,172 | 227,800 |
| 2007/01/26 | 1,149 | 1,161 | 1,143 | 1,155 | 159,400 |
| 2007/01/25 | 1,181 | 1,181 | 1,147 | 1,149 | 228,700 |
| 2007/01/24 | 1,150 | 1,166 | 1,148 | 1,163 | 318,700 |
| 2007/01/23 | 1,144 | 1,153 | 1,139 | 1,146 | 180,100 |
| 2007/01/22 | 1,141 | 1,153 | 1,140 | 1,143 | 162,000 |
| 2007/01/19 | 1,140 | 1,146 | 1,138 | 1,141 | 267,400 |
| 2007/01/18 | 1,146 | 1,153 | 1,144 | 1,149 | 259,800 |
| 2007/01/17 | 1,154 | 1,155 | 1,142 | 1,150 | 229,300 |
| 2007/01/16 | 1,147 | 1,155 | 1,137 | 1,149 | 143,400 |
| 2007/01/15 | 1,133 | 1,145 | 1,127 | 1,145 | 231,900 |
| 2007/01/12 | 1,103 | 1,136 | 1,096 | 1,124 | 320,200 |
| 2007/01/11 | 1,110 | 1,122 | 1,093 | 1,099 | 350,600 |
| 2007/01/10 | 1,126 | 1,140 | 1,106 | 1,110 | 314,300 |
| 2007/01/09 | 1,132 | 1,149 | 1,120 | 1,136 | 198,700 |
| 2007/01/05 | 1,167 | 1,168 | 1,131 | 1,132 | 235,000 |
| 2007/01/04 | 1,156 | 1,165 | 1,156 | 1,162 | 88,600 |