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 |
---|---|---|---|---|---|
2009/12/30 | 354 | 356 | 345 | 350 | 75,500 |
2009/12/29 | 352 | 355 | 349 | 352 | 58,800 |
2009/12/28 | 338 | 350 | 338 | 348 | 89,400 |
2009/12/25 | 338 | 339 | 335 | 337 | 46,400 |
2009/12/24 | 335 | 343 | 335 | 340 | 71,300 |
2009/12/22 | 337 | 341 | 335 | 340 | 87,600 |
2009/12/21 | 337 | 340 | 335 | 338 | 60,000 |
2009/12/18 | 342 | 342 | 326 | 337 | 175,800 |
2009/12/17 | 345 | 349 | 341 | 341 | 68,700 |
2009/12/16 | 349 | 355 | 345 | 349 | 169,700 |
2009/12/15 | 345 | 349 | 345 | 347 | 25,600 |
2009/12/14 | 345 | 351 | 343 | 345 | 64,100 |
2009/12/11 | 342 | 350 | 338 | 350 | 183,200 |
2009/12/10 | 347 | 355 | 338 | 342 | 109,100 |
2009/12/09 | 357 | 357 | 345 | 346 | 91,900 |
2009/12/08 | 360 | 360 | 353 | 355 | 86,700 |
2009/12/07 | 370 | 371 | 354 | 359 | 141,200 |
2009/12/04 | 376 | 376 | 358 | 365 | 112,300 |
2009/12/03 | 350 | 370 | 348 | 361 | 119,200 |
2009/12/02 | 335 | 354 | 331 | 348 | 183,100 |
2009/12/01 | 318 | 336 | 318 | 336 | 187,200 |
2009/11/30 | 317 | 325 | 317 | 319 | 145,600 |
2009/11/27 | 328 | 328 | 319 | 321 | 160,300 |
2009/11/26 | 322 | 334 | 317 | 333 | 171,300 |
2009/11/25 | 322 | 331 | 319 | 327 | 151,300 |
2009/11/24 | 329 | 329 | 321 | 322 | 163,900 |
2009/11/20 | 327 | 337 | 323 | 332 | 250,900 |
2009/11/19 | 345 | 345 | 320 | 332 | 273,800 |
2009/11/18 | 344 | 349 | 340 | 341 | 107,200 |
2009/11/17 | 350 | 353 | 343 | 344 | 136,700 |
2009/11/16 | 345 | 350 | 338 | 345 | 128,800 |
2009/11/13 | 353 | 358 | 348 | 350 | 131,200 |
2009/11/12 | 366 | 368 | 356 | 358 | 77,200 |
2009/11/11 | 378 | 381 | 361 | 366 | 178,300 |
2009/11/10 | 383 | 385 | 373 | 375 | 110,800 |
2009/11/09 | 378 | 382 | 372 | 379 | 43,500 |
2009/11/06 | 387 | 387 | 379 | 383 | 86,600 |
2009/11/05 | 388 | 391 | 377 | 382 | 125,700 |
2009/11/04 | 382 | 386 | 377 | 386 | 147,300 |
2009/11/02 | 384 | 389 | 375 | 387 | 368,800 |
2009/10/30 | 429 | 432 | 391 | 394 | 552,000 |
2009/10/29 | 427 | 434 | 425 | 434 | 142,100 |
2009/10/28 | 429 | 434 | 427 | 433 | 122,600 |
2009/10/27 | 442 | 442 | 429 | 433 | 91,600 |
2009/10/26 | 437 | 445 | 437 | 442 | 133,900 |
2009/10/23 | 427 | 444 | 427 | 436 | 271,000 |
2009/10/22 | 436 | 437 | 428 | 432 | 110,700 |
2009/10/21 | 435 | 435 | 430 | 432 | 44,600 |
2009/10/20 | 436 | 437 | 433 | 434 | 36,800 |
2009/10/19 | 430 | 437 | 425 | 433 | 145,100 |
2009/10/16 | 435 | 438 | 430 | 434 | 154,400 |
2009/10/15 | 430 | 439 | 430 | 435 | 104,000 |
2009/10/14 | 441 | 441 | 429 | 429 | 105,500 |
2009/10/13 | 436 | 440 | 432 | 434 | 137,900 |
2009/10/09 | 417 | 437 | 417 | 431 | 240,600 |
2009/10/08 | 423 | 427 | 417 | 417 | 171,900 |
2009/10/07 | 422 | 427 | 415 | 419 | 187,300 |
2009/10/06 | 422 | 426 | 412 | 419 | 118,400 |
2009/10/05 | 420 | 429 | 412 | 420 | 163,100 |
2009/10/02 | 426 | 427 | 409 | 421 | 193,000 |
2009/10/01 | 445 | 447 | 434 | 443 | 94,900 |
2009/09/30 | 439 | 455 | 439 | 455 | 79,500 |
2009/09/29 | 456 | 457 | 435 | 449 | 187,600 |
2009/09/28 | 473 | 473 | 453 | 454 | 166,200 |
2009/09/25 | 482 | 483 | 468 | 474 | 118,100 |
2009/09/24 | 483 | 493 | 480 | 489 | 102,300 |
2009/09/18 | 480 | 490 | 480 | 488 | 89,500 |
2009/09/17 | 482 | 489 | 482 | 489 | 57,100 |
2009/09/16 | 486 | 492 | 479 | 482 | 82,000 |
2009/09/15 | 490 | 491 | 478 | 483 | 93,300 |
2009/09/14 | 493 | 494 | 483 | 485 | 87,700 |
2009/09/11 | 492 | 498 | 488 | 493 | 206,800 |
2009/09/10 | 483 | 488 | 481 | 482 | 92,900 |
2009/09/09 | 475 | 486 | 473 | 478 | 170,500 |
2009/09/08 | 476 | 481 | 465 | 471 | 277,200 |
2009/09/07 | 490 | 490 | 474 | 475 | 322,400 |
2009/09/04 | 489 | 494 | 488 | 489 | 120,800 |
2009/09/03 | 493 | 493 | 485 | 485 | 68,800 |
2009/09/02 | 490 | 492 | 485 | 490 | 160,300 |
2009/09/01 | 490 | 497 | 489 | 494 | 116,900 |
2009/08/31 | 497 | 502 | 485 | 490 | 102,200 |
2009/08/28 | 490 | 498 | 490 | 495 | 95,300 |
2009/08/27 | 499 | 503 | 492 | 495 | 71,400 |
2009/08/26 | 497 | 505 | 496 | 501 | 86,300 |
2009/08/25 | 496 | 500 | 493 | 496 | 30,900 |
2009/08/24 | 500 | 509 | 496 | 501 | 100,100 |
2009/08/21 | 488 | 494 | 487 | 487 | 130,100 |
2009/08/20 | 488 | 493 | 487 | 487 | 177,100 |
2009/08/19 | 487 | 498 | 487 | 493 | 128,700 |
2009/08/18 | 494 | 497 | 489 | 492 | 140,900 |
2009/08/17 | 504 | 505 | 496 | 499 | 190,900 |
2009/08/14 | 503 | 508 | 500 | 504 | 204,100 |
2009/08/13 | 512 | 513 | 503 | 508 | 208,600 |
2009/08/12 | 518 | 518 | 508 | 508 | 83,100 |
2009/08/11 | 523 | 524 | 513 | 519 | 127,300 |
2009/08/10 | 510 | 523 | 510 | 520 | 131,800 |
2009/08/07 | 511 | 511 | 500 | 510 | 112,700 |
2009/08/06 | 508 | 515 | 504 | 511 | 117,200 |
2009/08/05 | 520 | 520 | 512 | 513 | 65,900 |
2009/08/04 | 516 | 518 | 511 | 515 | 223,900 |
2009/08/03 | 515 | 517 | 512 | 516 | 61,900 |
2009/07/31 | 515 | 525 | 510 | 511 | 308,800 |
2009/07/30 | 514 | 530 | 514 | 529 | 159,600 |
2009/07/29 | 522 | 522 | 509 | 519 | 101,200 |
2009/07/28 | 508 | 521 | 506 | 520 | 154,500 |
2009/07/27 | 500 | 524 | 499 | 513 | 300,200 |
2009/07/24 | 487 | 495 | 484 | 489 | 195,100 |
2009/07/23 | 462 | 482 | 460 | 477 | 182,200 |
2009/07/22 | 462 | 462 | 449 | 462 | 106,500 |
2009/07/21 | 450 | 460 | 450 | 458 | 124,000 |
2009/07/17 | 449 | 450 | 440 | 445 | 115,700 |
2009/07/16 | 456 | 457 | 445 | 446 | 50,200 |
2009/07/15 | 449 | 453 | 440 | 445 | 77,400 |
2009/07/14 | 439 | 452 | 439 | 447 | 115,000 |
2009/07/13 | 451 | 456 | 439 | 440 | 182,400 |
2009/07/10 | 455 | 456 | 448 | 450 | 178,300 |
2009/07/09 | 450 | 454 | 446 | 450 | 147,100 |
2009/07/08 | 460 | 460 | 451 | 452 | 106,200 |
2009/07/07 | 466 | 472 | 458 | 465 | 75,700 |
2009/07/06 | 467 | 470 | 465 | 468 | 239,400 |
2009/07/03 | 451 | 468 | 450 | 462 | 99,300 |
2009/07/02 | 461 | 466 | 457 | 461 | 138,200 |
2009/07/01 | 451 | 462 | 447 | 457 | 115,600 |
2009/06/30 | 444 | 455 | 444 | 450 | 71,400 |
2009/06/29 | 456 | 456 | 443 | 448 | 77,200 |
2009/06/26 | 453 | 456 | 446 | 451 | 114,000 |
2009/06/25 | 433 | 451 | 433 | 450 | 100,600 |
2009/06/24 | 430 | 434 | 428 | 432 | 151,700 |
2009/06/23 | 436 | 440 | 426 | 429 | 170,900 |
2009/06/22 | 433 | 447 | 432 | 444 | 232,900 |
2009/06/19 | 448 | 448 | 424 | 426 | 317,300 |
2009/06/18 | 445 | 451 | 434 | 440 | 308,000 |
2009/06/17 | 442 | 456 | 442 | 451 | 152,400 |
2009/06/16 | 456 | 462 | 445 | 447 | 242,900 |
2009/06/15 | 464 | 470 | 459 | 466 | 228,300 |
2009/06/12 | 469 | 472 | 464 | 464 | 270,800 |
2009/06/11 | 456 | 467 | 456 | 463 | 255,400 |
2009/06/10 | 450 | 465 | 447 | 455 | 241,300 |
2009/06/09 | 440 | 449 | 435 | 445 | 263,300 |
2009/06/08 | 427 | 446 | 427 | 438 | 578,000 |
2009/06/05 | 421 | 428 | 418 | 424 | 233,400 |
2009/06/04 | 427 | 428 | 419 | 421 | 90,700 |
2009/06/03 | 430 | 437 | 427 | 428 | 162,900 |
2009/06/02 | 420 | 427 | 418 | 423 | 171,600 |
2009/06/01 | 414 | 416 | 408 | 413 | 169,100 |
2009/05/29 | 409 | 412 | 406 | 412 | 209,100 |
2009/05/28 | 402 | 409 | 400 | 408 | 153,900 |
2009/05/27 | 402 | 405 | 401 | 402 | 171,300 |
2009/05/26 | 402 | 402 | 396 | 399 | 138,200 |
2009/05/25 | 396 | 400 | 393 | 400 | 185,500 |
2009/05/22 | 396 | 396 | 391 | 391 | 180,500 |
2009/05/21 | 398 | 398 | 392 | 396 | 251,200 |
2009/05/20 | 401 | 404 | 393 | 403 | 166,100 |
2009/05/19 | 398 | 398 | 393 | 397 | 137,900 |
2009/05/18 | 398 | 399 | 392 | 394 | 113,800 |
2009/05/15 | 402 | 405 | 392 | 397 | 151,200 |
2009/05/14 | 409 | 409 | 394 | 399 | 106,300 |
2009/05/13 | 417 | 417 | 411 | 412 | 48,400 |
2009/05/12 | 414 | 417 | 412 | 415 | 83,600 |
2009/05/11 | 412 | 415 | 410 | 412 | 87,400 |
2009/05/08 | 408 | 410 | 404 | 409 | 110,500 |
2009/05/07 | 407 | 412 | 400 | 408 | 105,500 |
2009/05/01 | 392 | 400 | 391 | 397 | 76,300 |
2009/04/30 | 400 | 404 | 393 | 396 | 105,100 |
2009/04/28 | 419 | 419 | 392 | 392 | 192,600 |
2009/04/27 | 412 | 422 | 412 | 416 | 53,400 |
2009/04/24 | 415 | 421 | 414 | 416 | 51,000 |
2009/04/23 | 421 | 425 | 415 | 423 | 55,700 |
2009/04/22 | 430 | 432 | 416 | 420 | 47,200 |
2009/04/21 | 430 | 430 | 422 | 426 | 84,800 |
2009/04/20 | 436 | 438 | 432 | 438 | 50,000 |
2009/04/17 | 431 | 436 | 427 | 435 | 76,500 |
2009/04/16 | 432 | 435 | 425 | 426 | 97,800 |
2009/04/15 | 437 | 438 | 424 | 427 | 66,700 |
2009/04/14 | 437 | 441 | 428 | 438 | 66,100 |
2009/04/13 | 434 | 439 | 432 | 437 | 45,400 |
2009/04/10 | 431 | 439 | 426 | 430 | 55,600 |
2009/04/09 | 416 | 427 | 416 | 426 | 88,300 |
2009/04/08 | 415 | 416 | 406 | 409 | 90,200 |
2009/04/07 | 420 | 429 | 419 | 420 | 38,900 |
2009/04/06 | 424 | 435 | 421 | 425 | 67,800 |
2009/04/03 | 429 | 433 | 418 | 422 | 66,600 |
2009/04/02 | 415 | 422 | 413 | 419 | 68,800 |
2009/04/01 | 403 | 415 | 403 | 412 | 35,400 |
2009/03/31 | 405 | 412 | 399 | 402 | 91,100 |
2009/03/30 | 434 | 440 | 413 | 413 | 59,500 |
2009/03/27 | 430 | 441 | 426 | 434 | 110,600 |
2009/03/26 | 416 | 423 | 409 | 422 | 89,400 |
2009/03/25 | 425 | 425 | 412 | 416 | 102,500 |
2009/03/24 | 412 | 422 | 410 | 420 | 105,200 |
2009/03/23 | 398 | 409 | 391 | 409 | 130,600 |
2009/03/19 | 405 | 407 | 397 | 400 | 54,000 |
2009/03/18 | 403 | 408 | 396 | 400 | 86,700 |
2009/03/17 | 393 | 403 | 391 | 397 | 102,400 |
2009/03/16 | 386 | 392 | 381 | 388 | 92,900 |
2009/03/13 | 379 | 380 | 370 | 374 | 137,700 |
2009/03/12 | 379 | 381 | 366 | 369 | 61,000 |
2009/03/11 | 378 | 380 | 373 | 374 | 35,800 |
2009/03/10 | 371 | 376 | 365 | 371 | 50,200 |
2009/03/09 | 376 | 378 | 370 | 371 | 31,000 |
2009/03/06 | 380 | 380 | 371 | 371 | 46,900 |
2009/03/05 | 380 | 391 | 380 | 384 | 75,600 |
2009/03/04 | 368 | 387 | 368 | 385 | 74,300 |
2009/03/03 | 361 | 370 | 360 | 369 | 54,200 |
2009/03/02 | 375 | 383 | 365 | 368 | 82,500 |
2009/02/27 | 380 | 389 | 379 | 388 | 78,100 |
2009/02/26 | 388 | 396 | 374 | 376 | 117,000 |
2009/02/25 | 382 | 395 | 374 | 395 | 79,400 |
2009/02/24 | 357 | 370 | 350 | 366 | 71,700 |
2009/02/23 | 353 | 363 | 346 | 362 | 68,700 |
2009/02/20 | 366 | 371 | 359 | 361 | 49,500 |
2009/02/19 | 370 | 373 | 363 | 366 | 49,400 |
2009/02/18 | 361 | 367 | 356 | 364 | 90,200 |
2009/02/17 | 382 | 386 | 365 | 370 | 96,900 |
2009/02/16 | 389 | 399 | 383 | 384 | 80,800 |
2009/02/13 | 378 | 385 | 373 | 379 | 122,200 |
2009/02/12 | 384 | 390 | 378 | 380 | 70,500 |
2009/02/10 | 392 | 400 | 381 | 384 | 89,800 |
2009/02/09 | 398 | 406 | 387 | 389 | 74,000 |
2009/02/06 | 410 | 417 | 392 | 396 | 173,600 |
2009/02/05 | 418 | 420 | 404 | 412 | 84,800 |
2009/02/04 | 395 | 421 | 395 | 418 | 139,800 |
2009/02/03 | 389 | 407 | 389 | 395 | 205,700 |
2009/02/02 | 383 | 399 | 380 | 391 | 175,000 |
2009/01/30 | 377 | 384 | 369 | 378 | 241,000 |
2009/01/29 | 385 | 387 | 379 | 387 | 182,800 |
2009/01/28 | 379 | 382 | 364 | 371 | 230,400 |
2009/01/27 | 349 | 376 | 349 | 376 | 193,700 |
2009/01/26 | 352 | 354 | 345 | 349 | 51,100 |
2009/01/23 | 365 | 365 | 349 | 349 | 164,700 |
2009/01/22 | 369 | 370 | 360 | 370 | 77,200 |
2009/01/21 | 360 | 369 | 357 | 359 | 117,900 |
2009/01/20 | 375 | 381 | 365 | 370 | 56,800 |
2009/01/19 | 385 | 386 | 367 | 375 | 169,700 |
2009/01/16 | 356 | 372 | 356 | 372 | 139,300 |
2009/01/15 | 342 | 357 | 341 | 351 | 124,300 |
2009/01/14 | 345 | 361 | 345 | 352 | 115,300 |
2009/01/13 | 355 | 355 | 344 | 344 | 177,700 |
2009/01/09 | 364 | 367 | 360 | 362 | 82,900 |
2009/01/08 | 364 | 367 | 360 | 364 | 165,300 |
2009/01/07 | 361 | 372 | 361 | 365 | 153,300 |
2009/01/06 | 357 | 359 | 350 | 359 | 74,900 |
2009/01/05 | 355 | 356 | 347 | 352 | 29,800 |