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 |
---|---|---|---|---|---|
2010/12/30 | 356 | 356 | 350 | 350 | 30,000 |
2010/12/29 | 347 | 360 | 347 | 358 | 70,100 |
2010/12/28 | 349 | 355 | 348 | 349 | 30,000 |
2010/12/27 | 359 | 359 | 349 | 354 | 62,300 |
2010/12/24 | 364 | 365 | 349 | 357 | 79,900 |
2010/12/22 | 370 | 371 | 364 | 366 | 161,200 |
2010/12/21 | 370 | 373 | 369 | 370 | 82,000 |
2010/12/20 | 370 | 371 | 368 | 369 | 143,700 |
2010/12/17 | 370 | 370 | 365 | 370 | 145,800 |
2010/12/16 | 373 | 373 | 366 | 369 | 192,400 |
2010/12/15 | 372 | 378 | 368 | 372 | 124,100 |
2010/12/14 | 353 | 368 | 353 | 366 | 164,200 |
2010/12/13 | 343 | 350 | 343 | 350 | 43,200 |
2010/12/10 | 345 | 348 | 343 | 343 | 131,600 |
2010/12/09 | 341 | 345 | 330 | 343 | 65,500 |
2010/12/08 | 340 | 343 | 339 | 341 | 75,900 |
2010/12/07 | 333 | 337 | 332 | 336 | 37,800 |
2010/12/06 | 330 | 333 | 330 | 332 | 37,300 |
2010/12/03 | 327 | 329 | 326 | 328 | 74,500 |
2010/12/02 | 319 | 324 | 319 | 324 | 65,300 |
2010/12/01 | 315 | 318 | 314 | 315 | 54,000 |
2010/11/30 | 315 | 317 | 315 | 315 | 79,500 |
2010/11/29 | 305 | 316 | 305 | 314 | 56,900 |
2010/11/26 | 308 | 310 | 305 | 305 | 26,200 |
2010/11/25 | 305 | 307 | 300 | 306 | 135,300 |
2010/11/24 | 304 | 304 | 297 | 300 | 114,800 |
2010/11/22 | 310 | 310 | 304 | 308 | 47,600 |
2010/11/19 | 312 | 314 | 304 | 304 | 59,600 |
2010/11/18 | 306 | 315 | 306 | 314 | 29,500 |
2010/11/17 | 306 | 314 | 299 | 306 | 72,900 |
2010/11/16 | 316 | 316 | 308 | 312 | 37,400 |
2010/11/15 | 316 | 316 | 312 | 314 | 37,400 |
2010/11/12 | 314 | 317 | 312 | 312 | 27,600 |
2010/11/11 | 319 | 320 | 316 | 317 | 67,600 |
2010/11/10 | 312 | 318 | 312 | 317 | 41,500 |
2010/11/09 | 313 | 316 | 306 | 311 | 101,700 |
2010/11/08 | 318 | 320 | 316 | 317 | 31,700 |
2010/11/05 | 307 | 317 | 306 | 313 | 124,900 |
2010/11/04 | 295 | 308 | 295 | 303 | 44,100 |
2010/11/02 | 295 | 297 | 293 | 297 | 38,400 |
2010/11/01 | 287 | 298 | 285 | 295 | 61,200 |
2010/10/29 | 285 | 292 | 283 | 289 | 100,500 |
2010/10/28 | 295 | 298 | 293 | 293 | 64,200 |
2010/10/27 | 302 | 302 | 295 | 296 | 51,600 |
2010/10/26 | 302 | 306 | 299 | 300 | 37,000 |
2010/10/25 | 300 | 304 | 300 | 302 | 26,500 |
2010/10/22 | 303 | 303 | 300 | 302 | 21,200 |
2010/10/21 | 305 | 306 | 300 | 304 | 36,000 |
2010/10/20 | 303 | 303 | 295 | 300 | 48,600 |
2010/10/19 | 299 | 304 | 299 | 303 | 59,800 |
2010/10/18 | 297 | 298 | 293 | 297 | 21,300 |
2010/10/15 | 298 | 298 | 293 | 296 | 42,200 |
2010/10/14 | 295 | 300 | 295 | 300 | 28,000 |
2010/10/13 | 300 | 300 | 295 | 295 | 34,200 |
2010/10/12 | 313 | 314 | 299 | 299 | 61,800 |
2010/10/08 | 313 | 315 | 312 | 313 | 38,100 |
2010/10/07 | 316 | 320 | 313 | 313 | 52,500 |
2010/10/06 | 320 | 321 | 312 | 319 | 36,900 |
2010/10/05 | 313 | 315 | 306 | 315 | 43,500 |
2010/10/04 | 323 | 323 | 313 | 313 | 40,300 |
2010/10/01 | 333 | 333 | 324 | 326 | 55,400 |
2010/09/30 | 337 | 339 | 326 | 330 | 62,800 |
2010/09/29 | 332 | 338 | 330 | 335 | 92,100 |
2010/09/28 | 333 | 334 | 330 | 334 | 45,100 |
2010/09/27 | 321 | 334 | 321 | 334 | 73,400 |
2010/09/24 | 323 | 326 | 321 | 323 | 58,900 |
2010/09/22 | 325 | 326 | 324 | 324 | 57,600 |
2010/09/21 | 319 | 324 | 319 | 324 | 93,500 |
2010/09/17 | 315 | 318 | 306 | 315 | 32,500 |
2010/09/16 | 318 | 318 | 312 | 315 | 65,900 |
2010/09/15 | 303 | 319 | 303 | 313 | 114,300 |
2010/09/14 | 296 | 304 | 296 | 303 | 71,400 |
2010/09/13 | 298 | 302 | 296 | 296 | 37,200 |
2010/09/10 | 286 | 298 | 286 | 295 | 99,800 |
2010/09/09 | 292 | 292 | 289 | 291 | 17,700 |
2010/09/08 | 295 | 295 | 286 | 288 | 48,000 |
2010/09/07 | 305 | 305 | 297 | 299 | 49,600 |
2010/09/06 | 298 | 305 | 295 | 304 | 57,000 |
2010/09/03 | 296 | 298 | 295 | 295 | 25,300 |
2010/09/02 | 298 | 298 | 294 | 296 | 38,600 |
2010/09/01 | 287 | 293 | 287 | 292 | 30,000 |
2010/08/31 | 295 | 297 | 286 | 286 | 46,200 |
2010/08/30 | 303 | 306 | 296 | 298 | 78,200 |
2010/08/27 | 300 | 300 | 293 | 296 | 96,400 |
2010/08/26 | 296 | 300 | 296 | 300 | 43,000 |
2010/08/25 | 300 | 301 | 291 | 296 | 86,700 |
2010/08/24 | 305 | 306 | 301 | 302 | 68,700 |
2010/08/23 | 309 | 311 | 305 | 305 | 35,400 |
2010/08/20 | 312 | 314 | 309 | 309 | 41,100 |
2010/08/19 | 311 | 315 | 311 | 313 | 38,200 |
2010/08/18 | 310 | 314 | 307 | 309 | 41,000 |
2010/08/17 | 306 | 309 | 306 | 307 | 43,700 |
2010/08/16 | 307 | 310 | 306 | 308 | 41,100 |
2010/08/13 | 305 | 307 | 303 | 307 | 46,600 |
2010/08/12 | 308 | 308 | 301 | 306 | 66,700 |
2010/08/11 | 318 | 318 | 308 | 309 | 81,000 |
2010/08/10 | 324 | 325 | 314 | 318 | 94,300 |
2010/08/09 | 321 | 322 | 318 | 320 | 63,600 |
2010/08/06 | 320 | 325 | 320 | 320 | 64,000 |
2010/08/05 | 322 | 324 | 321 | 323 | 29,200 |
2010/08/04 | 326 | 327 | 318 | 318 | 66,000 |
2010/08/03 | 323 | 327 | 323 | 327 | 53,200 |
2010/08/02 | 314 | 326 | 314 | 322 | 107,700 |
2010/07/30 | 340 | 340 | 328 | 330 | 116,600 |
2010/07/29 | 348 | 349 | 342 | 342 | 40,900 |
2010/07/28 | 349 | 353 | 348 | 352 | 70,500 |
2010/07/27 | 348 | 348 | 345 | 346 | 26,000 |
2010/07/26 | 350 | 351 | 346 | 347 | 30,600 |
2010/07/23 | 343 | 346 | 342 | 343 | 39,500 |
2010/07/22 | 340 | 344 | 338 | 339 | 41,800 |
2010/07/21 | 356 | 356 | 344 | 344 | 30,600 |
2010/07/20 | 353 | 353 | 346 | 348 | 69,600 |
2010/07/16 | 360 | 360 | 350 | 353 | 42,600 |
2010/07/15 | 367 | 367 | 360 | 362 | 48,700 |
2010/07/14 | 370 | 378 | 366 | 370 | 35,200 |
2010/07/13 | 375 | 377 | 362 | 365 | 94,400 |
2010/07/12 | 372 | 377 | 370 | 370 | 31,500 |
2010/07/09 | 368 | 372 | 364 | 369 | 88,500 |
2010/07/08 | 362 | 365 | 358 | 363 | 50,200 |
2010/07/07 | 361 | 362 | 351 | 354 | 40,600 |
2010/07/06 | 352 | 361 | 351 | 361 | 63,000 |
2010/07/05 | 354 | 358 | 354 | 357 | 43,800 |
2010/07/02 | 351 | 355 | 351 | 354 | 27,600 |
2010/07/01 | 355 | 358 | 350 | 352 | 86,800 |
2010/06/30 | 362 | 365 | 358 | 361 | 69,600 |
2010/06/29 | 374 | 379 | 370 | 371 | 24,300 |
2010/06/28 | 377 | 378 | 373 | 377 | 54,900 |
2010/06/25 | 376 | 384 | 374 | 376 | 90,500 |
2010/06/24 | 383 | 387 | 379 | 382 | 100,500 |
2010/06/23 | 387 | 390 | 385 | 387 | 65,200 |
2010/06/22 | 403 | 404 | 394 | 397 | 43,100 |
2010/06/21 | 389 | 403 | 389 | 403 | 37,800 |
2010/06/18 | 390 | 391 | 385 | 387 | 90,500 |
2010/06/17 | 398 | 399 | 388 | 389 | 50,000 |
2010/06/16 | 394 | 396 | 389 | 394 | 69,000 |
2010/06/15 | 385 | 394 | 384 | 385 | 79,800 |
2010/06/14 | 379 | 388 | 377 | 384 | 57,800 |
2010/06/11 | 375 | 376 | 369 | 371 | 96,700 |
2010/06/10 | 362 | 371 | 361 | 367 | 56,300 |
2010/06/09 | 367 | 371 | 354 | 361 | 135,000 |
2010/06/08 | 373 | 378 | 369 | 370 | 88,900 |
2010/06/07 | 382 | 382 | 373 | 373 | 35,300 |
2010/06/04 | 396 | 397 | 387 | 390 | 52,300 |
2010/06/03 | 383 | 394 | 377 | 392 | 45,600 |
2010/06/02 | 377 | 382 | 375 | 375 | 51,900 |
2010/06/01 | 380 | 385 | 377 | 379 | 62,800 |
2010/05/31 | 373 | 386 | 372 | 384 | 85,700 |
2010/05/28 | 383 | 383 | 372 | 376 | 128,400 |
2010/05/27 | 362 | 386 | 359 | 375 | 115,400 |
2010/05/26 | 362 | 369 | 357 | 362 | 189,800 |
2010/05/25 | 376 | 380 | 362 | 364 | 156,500 |
2010/05/24 | 382 | 388 | 371 | 384 | 123,100 |
2010/05/21 | 374 | 381 | 362 | 377 | 245,100 |
2010/05/20 | 398 | 398 | 384 | 390 | 268,500 |
2010/05/19 | 390 | 398 | 386 | 398 | 144,800 |
2010/05/18 | 415 | 415 | 387 | 394 | 188,900 |
2010/05/17 | 423 | 427 | 406 | 414 | 113,700 |
2010/05/14 | 425 | 438 | 420 | 431 | 84,600 |
2010/05/13 | 418 | 435 | 418 | 430 | 154,700 |
2010/05/12 | 403 | 423 | 403 | 418 | 217,400 |
2010/05/11 | 423 | 425 | 403 | 408 | 195,900 |
2010/05/10 | 412 | 420 | 412 | 419 | 155,800 |
2010/05/07 | 413 | 425 | 410 | 420 | 144,300 |
2010/05/06 | 449 | 450 | 437 | 437 | 119,100 |
2010/04/30 | 454 | 460 | 453 | 457 | 179,500 |
2010/04/28 | 448 | 457 | 442 | 453 | 214,100 |
2010/04/27 | 459 | 462 | 453 | 457 | 94,600 |
2010/04/26 | 458 | 462 | 453 | 459 | 102,400 |
2010/04/23 | 450 | 453 | 447 | 450 | 49,200 |
2010/04/22 | 458 | 458 | 438 | 455 | 114,000 |
2010/04/21 | 445 | 455 | 445 | 455 | 85,700 |
2010/04/20 | 435 | 448 | 435 | 444 | 81,500 |
2010/04/19 | 433 | 438 | 430 | 434 | 118,900 |
2010/04/16 | 445 | 447 | 438 | 443 | 130,300 |
2010/04/15 | 439 | 444 | 436 | 440 | 89,300 |
2010/04/14 | 442 | 442 | 434 | 439 | 71,100 |
2010/04/13 | 438 | 440 | 426 | 434 | 95,800 |
2010/04/12 | 440 | 445 | 436 | 438 | 159,500 |
2010/04/09 | 432 | 437 | 420 | 436 | 64,900 |
2010/04/08 | 433 | 434 | 430 | 432 | 81,600 |
2010/04/07 | 433 | 437 | 431 | 435 | 118,300 |
2010/04/06 | 438 | 439 | 429 | 433 | 95,100 |
2010/04/05 | 429 | 439 | 429 | 437 | 100,900 |
2010/04/02 | 424 | 428 | 421 | 426 | 138,200 |
2010/04/01 | 405 | 420 | 404 | 416 | 289,900 |
2010/03/31 | 400 | 406 | 400 | 405 | 64,800 |
2010/03/30 | 400 | 405 | 399 | 405 | 114,700 |
2010/03/29 | 402 | 403 | 398 | 401 | 56,900 |
2010/03/26 | 402 | 405 | 398 | 405 | 145,500 |
2010/03/25 | 396 | 396 | 391 | 394 | 75,700 |
2010/03/24 | 395 | 398 | 390 | 396 | 108,600 |
2010/03/23 | 395 | 397 | 391 | 396 | 39,800 |
2010/03/19 | 393 | 396 | 388 | 395 | 55,000 |
2010/03/18 | 398 | 398 | 391 | 394 | 80,600 |
2010/03/17 | 392 | 397 | 390 | 397 | 100,200 |
2010/03/16 | 386 | 394 | 385 | 392 | 92,700 |
2010/03/15 | 378 | 388 | 375 | 385 | 157,400 |
2010/03/12 | 373 | 374 | 369 | 372 | 120,900 |
2010/03/11 | 370 | 373 | 369 | 372 | 43,000 |
2010/03/10 | 371 | 373 | 367 | 369 | 57,700 |
2010/03/09 | 371 | 371 | 365 | 370 | 66,700 |
2010/03/08 | 370 | 373 | 368 | 371 | 59,800 |
2010/03/05 | 357 | 364 | 357 | 363 | 54,600 |
2010/03/04 | 357 | 359 | 350 | 357 | 94,200 |
2010/03/03 | 351 | 356 | 347 | 352 | 62,100 |
2010/03/02 | 338 | 348 | 338 | 347 | 127,800 |
2010/03/01 | 334 | 346 | 331 | 344 | 135,400 |
2010/02/26 | 335 | 339 | 333 | 334 | 80,700 |
2010/02/25 | 332 | 334 | 330 | 332 | 124,000 |
2010/02/24 | 333 | 336 | 330 | 333 | 87,400 |
2010/02/23 | 345 | 345 | 334 | 337 | 104,100 |
2010/02/22 | 333 | 346 | 333 | 341 | 95,400 |
2010/02/19 | 345 | 345 | 332 | 333 | 83,900 |
2010/02/18 | 341 | 343 | 336 | 342 | 77,800 |
2010/02/17 | 340 | 346 | 338 | 339 | 64,000 |
2010/02/16 | 338 | 339 | 335 | 335 | 13,200 |
2010/02/15 | 335 | 337 | 333 | 335 | 50,500 |
2010/02/12 | 331 | 335 | 331 | 334 | 73,000 |
2010/02/10 | 337 | 338 | 330 | 333 | 150,200 |
2010/02/09 | 334 | 338 | 331 | 335 | 86,900 |
2010/02/08 | 340 | 343 | 336 | 337 | 65,100 |
2010/02/05 | 346 | 349 | 340 | 344 | 105,700 |
2010/02/04 | 349 | 356 | 348 | 353 | 63,100 |
2010/02/03 | 358 | 359 | 349 | 349 | 112,300 |
2010/02/02 | 348 | 355 | 348 | 354 | 78,300 |
2010/02/01 | 349 | 354 | 346 | 347 | 105,500 |
2010/01/29 | 351 | 355 | 349 | 349 | 91,600 |
2010/01/28 | 350 | 357 | 348 | 356 | 175,500 |
2010/01/27 | 350 | 354 | 348 | 348 | 133,600 |
2010/01/26 | 351 | 357 | 350 | 350 | 84,100 |
2010/01/25 | 353 | 358 | 350 | 357 | 105,800 |
2010/01/22 | 368 | 370 | 357 | 361 | 193,200 |
2010/01/21 | 373 | 390 | 364 | 375 | 126,000 |
2010/01/20 | 382 | 383 | 373 | 380 | 96,100 |
2010/01/19 | 385 | 385 | 378 | 380 | 52,300 |
2010/01/18 | 384 | 387 | 381 | 384 | 50,100 |
2010/01/15 | 388 | 392 | 379 | 384 | 104,100 |
2010/01/14 | 371 | 388 | 365 | 380 | 205,900 |
2010/01/13 | 367 | 374 | 361 | 365 | 127,400 |
2010/01/12 | 361 | 370 | 360 | 367 | 85,600 |
2010/01/08 | 354 | 358 | 353 | 357 | 87,100 |
2010/01/07 | 355 | 355 | 346 | 349 | 100,100 |
2010/01/06 | 355 | 355 | 350 | 354 | 48,800 |
2010/01/05 | 360 | 360 | 350 | 352 | 70,000 |
2010/01/04 | 347 | 358 | 347 | 353 | 45,700 |