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 |
---|---|---|---|---|---|
2011/12/30 | 292 | 303 | 292 | 303 | 8,000 |
2011/12/29 | 298 | 298 | 293 | 295 | 10,500 |
2011/12/28 | 296 | 300 | 295 | 298 | 11,400 |
2011/12/27 | 300 | 302 | 300 | 300 | 23,400 |
2011/12/26 | 304 | 307 | 302 | 305 | 25,200 |
2011/12/22 | 302 | 307 | 302 | 303 | 10,900 |
2011/12/21 | 302 | 308 | 302 | 302 | 15,500 |
2011/12/20 | 300 | 303 | 298 | 302 | 15,600 |
2011/12/19 | 302 | 302 | 285 | 298 | 32,600 |
2011/12/16 | 313 | 316 | 301 | 301 | 24,500 |
2011/12/15 | 310 | 315 | 310 | 313 | 65,900 |
2011/12/14 | 308 | 312 | 308 | 310 | 41,400 |
2011/12/13 | 307 | 309 | 307 | 308 | 31,200 |
2011/12/12 | 304 | 309 | 303 | 307 | 38,600 |
2011/12/09 | 297 | 306 | 297 | 303 | 105,600 |
2011/12/08 | 297 | 302 | 297 | 297 | 20,200 |
2011/12/07 | 300 | 304 | 299 | 303 | 44,600 |
2011/12/06 | 310 | 310 | 300 | 300 | 27,800 |
2011/12/05 | 309 | 310 | 305 | 309 | 19,100 |
2011/12/02 | 303 | 311 | 303 | 308 | 25,100 |
2011/12/01 | 307 | 312 | 304 | 305 | 37,000 |
2011/11/30 | 300 | 303 | 291 | 302 | 62,200 |
2011/11/29 | 294 | 298 | 287 | 298 | 29,500 |
2011/11/28 | 276 | 290 | 276 | 287 | 28,300 |
2011/11/25 | 268 | 282 | 268 | 276 | 31,200 |
2011/11/24 | 266 | 279 | 266 | 279 | 32,600 |
2011/11/22 | 263 | 276 | 262 | 274 | 51,300 |
2011/11/21 | 261 | 270 | 258 | 262 | 186,900 |
2011/11/18 | 270 | 274 | 270 | 272 | 46,100 |
2011/11/17 | 274 | 277 | 274 | 275 | 65,200 |
2011/11/16 | 288 | 289 | 283 | 283 | 33,100 |
2011/11/15 | 290 | 292 | 289 | 289 | 28,200 |
2011/11/14 | 295 | 298 | 293 | 293 | 12,200 |
2011/11/11 | 292 | 293 | 288 | 292 | 27,800 |
2011/11/10 | 301 | 301 | 287 | 292 | 65,400 |
2011/11/09 | 300 | 303 | 296 | 301 | 41,600 |
2011/11/08 | 305 | 310 | 296 | 296 | 42,500 |
2011/11/07 | 309 | 314 | 305 | 309 | 26,600 |
2011/11/04 | 305 | 309 | 302 | 309 | 25,400 |
2011/11/02 | 308 | 308 | 300 | 304 | 34,500 |
2011/11/01 | 313 | 318 | 311 | 311 | 24,800 |
2011/10/31 | 318 | 321 | 314 | 315 | 51,800 |
2011/10/28 | 323 | 329 | 312 | 312 | 150,400 |
2011/10/27 | 313 | 329 | 311 | 329 | 82,900 |
2011/10/26 | 311 | 315 | 308 | 311 | 55,300 |
2011/10/25 | 317 | 317 | 313 | 316 | 33,500 |
2011/10/24 | 313 | 317 | 313 | 315 | 38,700 |
2011/10/21 | 321 | 322 | 314 | 314 | 44,100 |
2011/10/20 | 327 | 327 | 320 | 322 | 32,700 |
2011/10/19 | 329 | 332 | 325 | 327 | 37,100 |
2011/10/18 | 324 | 326 | 323 | 325 | 45,800 |
2011/10/17 | 328 | 335 | 324 | 330 | 104,800 |
2011/10/14 | 313 | 326 | 311 | 320 | 141,000 |
2011/10/13 | 310 | 313 | 308 | 311 | 25,900 |
2011/10/12 | 307 | 314 | 307 | 308 | 31,800 |
2011/10/11 | 303 | 309 | 302 | 307 | 26,100 |
2011/10/07 | 299 | 302 | 297 | 298 | 21,900 |
2011/10/06 | 293 | 305 | 293 | 297 | 33,300 |
2011/10/05 | 298 | 299 | 291 | 292 | 38,400 |
2011/10/04 | 300 | 300 | 295 | 295 | 24,900 |
2011/10/03 | 308 | 310 | 298 | 302 | 44,700 |
2011/09/30 | 324 | 329 | 317 | 321 | 45,000 |
2011/09/29 | 309 | 323 | 308 | 323 | 40,700 |
2011/09/28 | 305 | 323 | 300 | 309 | 65,300 |
2011/09/27 | 298 | 305 | 297 | 305 | 62,700 |
2011/09/26 | 303 | 303 | 291 | 295 | 33,100 |
2011/09/22 | 306 | 307 | 303 | 303 | 26,700 |
2011/09/21 | 314 | 321 | 311 | 311 | 34,300 |
2011/09/20 | 318 | 318 | 314 | 315 | 74,700 |
2011/09/16 | 309 | 319 | 308 | 318 | 67,300 |
2011/09/15 | 313 | 313 | 305 | 306 | 27,900 |
2011/09/14 | 317 | 318 | 306 | 306 | 27,100 |
2011/09/13 | 315 | 315 | 308 | 313 | 31,900 |
2011/09/12 | 317 | 317 | 306 | 307 | 43,700 |
2011/09/09 | 316 | 320 | 315 | 317 | 59,600 |
2011/09/08 | 323 | 323 | 318 | 319 | 18,300 |
2011/09/07 | 319 | 320 | 318 | 318 | 18,900 |
2011/09/06 | 315 | 316 | 313 | 314 | 25,900 |
2011/09/05 | 321 | 322 | 317 | 319 | 20,300 |
2011/09/02 | 326 | 330 | 325 | 328 | 18,600 |
2011/09/01 | 334 | 336 | 329 | 331 | 33,200 |
2011/08/31 | 332 | 333 | 329 | 331 | 36,800 |
2011/08/30 | 325 | 332 | 324 | 327 | 64,500 |
2011/08/29 | 315 | 323 | 314 | 320 | 28,600 |
2011/08/26 | 317 | 317 | 313 | 314 | 39,300 |
2011/08/25 | 317 | 322 | 315 | 317 | 34,700 |
2011/08/24 | 313 | 317 | 310 | 310 | 40,700 |
2011/08/23 | 310 | 314 | 304 | 310 | 97,400 |
2011/08/22 | 325 | 327 | 310 | 311 | 83,700 |
2011/08/19 | 322 | 328 | 322 | 325 | 70,900 |
2011/08/18 | 336 | 336 | 329 | 330 | 53,500 |
2011/08/17 | 340 | 340 | 331 | 335 | 45,300 |
2011/08/16 | 346 | 346 | 341 | 342 | 56,900 |
2011/08/15 | 340 | 343 | 338 | 338 | 36,700 |
2011/08/12 | 334 | 336 | 333 | 333 | 58,600 |
2011/08/11 | 330 | 332 | 327 | 332 | 103,600 |
2011/08/10 | 332 | 334 | 327 | 330 | 59,900 |
2011/08/09 | 316 | 327 | 310 | 326 | 125,400 |
2011/08/08 | 324 | 331 | 321 | 322 | 71,300 |
2011/08/05 | 325 | 328 | 322 | 326 | 109,400 |
2011/08/04 | 345 | 347 | 340 | 340 | 37,300 |
2011/08/03 | 345 | 355 | 336 | 342 | 91,200 |
2011/08/02 | 355 | 357 | 347 | 348 | 62,200 |
2011/08/01 | 351 | 360 | 351 | 355 | 115,000 |
2011/07/29 | 368 | 369 | 355 | 355 | 70,800 |
2011/07/28 | 370 | 375 | 365 | 370 | 55,400 |
2011/07/27 | 379 | 383 | 372 | 376 | 66,500 |
2011/07/26 | 386 | 393 | 385 | 386 | 33,100 |
2011/07/25 | 390 | 393 | 388 | 388 | 28,000 |
2011/07/22 | 395 | 395 | 390 | 394 | 30,300 |
2011/07/21 | 393 | 396 | 392 | 393 | 31,000 |
2011/07/20 | 395 | 398 | 392 | 393 | 35,100 |
2011/07/19 | 394 | 394 | 387 | 390 | 42,000 |
2011/07/15 | 393 | 401 | 390 | 394 | 69,400 |
2011/07/14 | 406 | 406 | 396 | 397 | 61,600 |
2011/07/13 | 407 | 411 | 406 | 408 | 44,400 |
2011/07/12 | 411 | 412 | 405 | 410 | 77,800 |
2011/07/11 | 409 | 416 | 408 | 411 | 139,300 |
2011/07/08 | 409 | 410 | 406 | 408 | 61,800 |
2011/07/07 | 404 | 409 | 403 | 406 | 61,700 |
2011/07/06 | 407 | 408 | 401 | 407 | 113,600 |
2011/07/05 | 406 | 410 | 406 | 408 | 68,100 |
2011/07/04 | 406 | 407 | 402 | 405 | 69,800 |
2011/07/01 | 403 | 404 | 392 | 398 | 88,700 |
2011/06/30 | 397 | 402 | 388 | 402 | 133,400 |
2011/06/29 | 405 | 405 | 394 | 397 | 108,400 |
2011/06/28 | 402 | 404 | 401 | 402 | 27,900 |
2011/06/27 | 404 | 404 | 396 | 401 | 40,600 |
2011/06/24 | 404 | 406 | 401 | 405 | 45,800 |
2011/06/23 | 404 | 404 | 395 | 400 | 49,300 |
2011/06/22 | 396 | 410 | 396 | 405 | 77,200 |
2011/06/21 | 390 | 396 | 385 | 396 | 70,100 |
2011/06/20 | 386 | 397 | 386 | 390 | 62,700 |
2011/06/17 | 403 | 409 | 386 | 386 | 150,900 |
2011/06/16 | 393 | 404 | 378 | 400 | 151,800 |
2011/06/15 | 422 | 423 | 398 | 407 | 207,400 |
2011/06/14 | 429 | 430 | 415 | 422 | 504,300 |
2011/06/13 | 391 | 402 | 390 | 401 | 162,100 |
2011/06/10 | 387 | 392 | 378 | 390 | 204,100 |
2011/06/09 | 359 | 373 | 359 | 371 | 147,800 |
2011/06/08 | 354 | 367 | 354 | 365 | 189,100 |
2011/06/07 | 353 | 360 | 353 | 356 | 104,700 |
2011/06/06 | 347 | 368 | 346 | 360 | 190,400 |
2011/06/03 | 352 | 355 | 347 | 347 | 53,300 |
2011/06/02 | 352 | 357 | 351 | 352 | 58,500 |
2011/06/01 | 358 | 360 | 351 | 357 | 38,800 |
2011/05/31 | 345 | 357 | 345 | 357 | 98,300 |
2011/05/30 | 350 | 359 | 350 | 352 | 69,100 |
2011/05/27 | 341 | 357 | 341 | 350 | 89,600 |
2011/05/26 | 334 | 344 | 334 | 341 | 62,700 |
2011/05/25 | 334 | 336 | 331 | 332 | 26,300 |
2011/05/24 | 331 | 337 | 331 | 334 | 81,300 |
2011/05/23 | 344 | 346 | 332 | 335 | 112,200 |
2011/05/20 | 358 | 362 | 349 | 350 | 48,900 |
2011/05/19 | 362 | 365 | 357 | 357 | 71,000 |
2011/05/18 | 364 | 367 | 356 | 364 | 191,000 |
2011/05/17 | 356 | 377 | 356 | 372 | 184,100 |
2011/05/16 | 350 | 365 | 347 | 354 | 155,600 |
2011/05/13 | 370 | 371 | 350 | 353 | 169,900 |
2011/05/12 | 377 | 380 | 365 | 365 | 133,300 |
2011/05/11 | 382 | 385 | 376 | 378 | 236,500 |
2011/05/10 | 384 | 387 | 380 | 380 | 138,500 |
2011/05/09 | 386 | 388 | 381 | 382 | 86,600 |
2011/05/06 | 390 | 390 | 383 | 384 | 115,600 |
2011/05/02 | 385 | 397 | 385 | 396 | 167,200 |
2011/04/28 | 409 | 409 | 380 | 385 | 582,300 |
2011/04/27 | 419 | 421 | 408 | 409 | 161,200 |
2011/04/26 | 405 | 424 | 405 | 413 | 162,600 |
2011/04/25 | 413 | 418 | 401 | 407 | 221,200 |
2011/04/22 | 430 | 431 | 416 | 420 | 209,200 |
2011/04/21 | 442 | 444 | 435 | 437 | 102,800 |
2011/04/20 | 428 | 440 | 427 | 435 | 146,600 |
2011/04/19 | 437 | 437 | 421 | 424 | 294,000 |
2011/04/18 | 473 | 473 | 437 | 445 | 435,200 |
2011/04/15 | 430 | 465 | 430 | 465 | 396,100 |
2011/04/14 | 434 | 440 | 429 | 434 | 164,300 |
2011/04/13 | 415 | 429 | 415 | 429 | 91,400 |
2011/04/12 | 430 | 430 | 415 | 415 | 142,100 |
2011/04/11 | 422 | 435 | 422 | 431 | 169,100 |
2011/04/08 | 409 | 421 | 408 | 415 | 189,000 |
2011/04/07 | 421 | 425 | 409 | 420 | 373,000 |
2011/04/06 | 440 | 442 | 418 | 425 | 671,400 |
2011/04/05 | 410 | 457 | 410 | 451 | 1,035,600 |
2011/04/04 | 393 | 407 | 393 | 404 | 486,200 |
2011/04/01 | 381 | 391 | 372 | 386 | 186,400 |
2011/03/31 | 393 | 393 | 373 | 381 | 117,200 |
2011/03/30 | 374 | 392 | 366 | 391 | 148,600 |
2011/03/29 | 380 | 384 | 339 | 370 | 200,800 |
2011/03/28 | 395 | 395 | 377 | 389 | 158,000 |
2011/03/25 | 375 | 387 | 372 | 379 | 271,200 |
2011/03/24 | 362 | 377 | 362 | 368 | 198,100 |
2011/03/23 | 353 | 363 | 344 | 360 | 225,000 |
2011/03/22 | 344 | 345 | 336 | 343 | 167,900 |
2011/03/18 | 284 | 325 | 284 | 320 | 211,400 |
2011/03/17 | 274 | 292 | 273 | 285 | 189,600 |
2011/03/16 | 275 | 303 | 274 | 292 | 294,900 |
2011/03/15 | 300 | 305 | 225 | 261 | 318,000 |
2011/03/14 | 296 | 321 | 293 | 305 | 194,900 |
2011/03/11 | 314 | 317 | 311 | 312 | 172,100 |
2011/03/10 | 327 | 328 | 310 | 315 | 240,800 |
2011/03/09 | 326 | 329 | 325 | 326 | 147,600 |
2011/03/08 | 333 | 333 | 319 | 321 | 280,500 |
2011/03/07 | 335 | 336 | 326 | 331 | 168,900 |
2011/03/04 | 341 | 347 | 336 | 337 | 66,900 |
2011/03/03 | 337 | 340 | 302 | 334 | 117,300 |
2011/03/02 | 344 | 346 | 336 | 337 | 100,000 |
2011/03/01 | 350 | 351 | 345 | 348 | 50,200 |
2011/02/28 | 345 | 347 | 341 | 346 | 70,500 |
2011/02/25 | 342 | 343 | 330 | 343 | 59,800 |
2011/02/24 | 352 | 352 | 340 | 341 | 65,000 |
2011/02/23 | 358 | 359 | 353 | 354 | 71,800 |
2011/02/22 | 377 | 377 | 365 | 366 | 83,600 |
2011/02/21 | 380 | 380 | 377 | 378 | 39,600 |
2011/02/18 | 377 | 382 | 373 | 378 | 71,000 |
2011/02/17 | 377 | 379 | 375 | 378 | 92,300 |
2011/02/16 | 377 | 379 | 375 | 376 | 68,400 |
2011/02/15 | 379 | 379 | 375 | 378 | 37,900 |
2011/02/14 | 375 | 379 | 375 | 377 | 46,500 |
2011/02/10 | 376 | 376 | 373 | 373 | 41,700 |
2011/02/09 | 376 | 379 | 372 | 376 | 94,800 |
2011/02/08 | 380 | 381 | 376 | 376 | 48,200 |
2011/02/07 | 373 | 376 | 373 | 376 | 51,700 |
2011/02/04 | 369 | 372 | 362 | 370 | 131,400 |
2011/02/03 | 359 | 368 | 359 | 367 | 75,600 |
2011/02/02 | 367 | 368 | 363 | 364 | 70,700 |
2011/02/01 | 362 | 365 | 361 | 363 | 50,300 |
2011/01/31 | 360 | 367 | 354 | 362 | 53,100 |
2011/01/28 | 367 | 370 | 365 | 368 | 84,400 |
2011/01/27 | 363 | 366 | 363 | 366 | 32,600 |
2011/01/26 | 365 | 366 | 361 | 363 | 52,400 |
2011/01/25 | 354 | 364 | 354 | 364 | 82,800 |
2011/01/24 | 352 | 355 | 350 | 353 | 71,100 |
2011/01/21 | 354 | 355 | 351 | 352 | 85,800 |
2011/01/20 | 352 | 356 | 352 | 353 | 66,500 |
2011/01/19 | 349 | 352 | 348 | 352 | 38,100 |
2011/01/18 | 351 | 352 | 348 | 350 | 40,500 |
2011/01/17 | 357 | 357 | 350 | 351 | 31,400 |
2011/01/14 | 353 | 355 | 353 | 353 | 45,700 |
2011/01/13 | 356 | 356 | 353 | 353 | 35,600 |
2011/01/12 | 356 | 356 | 352 | 352 | 93,400 |
2011/01/11 | 358 | 358 | 355 | 356 | 58,400 |
2011/01/07 | 362 | 362 | 358 | 358 | 68,600 |
2011/01/06 | 358 | 360 | 356 | 360 | 83,100 |
2011/01/05 | 360 | 360 | 353 | 358 | 68,800 |
2011/01/04 | 355 | 362 | 355 | 356 | 71,000 |