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 |
---|---|---|---|---|---|
2013/12/30 | 473 | 482 | 470 | 480 | 147,400 |
2013/12/27 | 466 | 469 | 461 | 468 | 120,500 |
2013/12/26 | 457 | 463 | 455 | 461 | 167,500 |
2013/12/25 | 450 | 452 | 444 | 450 | 111,100 |
2013/12/24 | 457 | 459 | 450 | 450 | 153,800 |
2013/12/20 | 460 | 461 | 451 | 456 | 136,400 |
2013/12/19 | 461 | 465 | 456 | 460 | 136,900 |
2013/12/18 | 460 | 461 | 454 | 459 | 150,600 |
2013/12/17 | 458 | 462 | 457 | 460 | 88,100 |
2013/12/16 | 460 | 461 | 453 | 456 | 113,600 |
2013/12/13 | 448 | 460 | 448 | 457 | 215,500 |
2013/12/12 | 449 | 453 | 448 | 451 | 205,000 |
2013/12/11 | 456 | 456 | 440 | 447 | 336,900 |
2013/12/10 | 463 | 464 | 453 | 456 | 206,400 |
2013/12/09 | 462 | 467 | 460 | 463 | 133,700 |
2013/12/06 | 469 | 470 | 449 | 452 | 280,800 |
2013/12/05 | 478 | 480 | 469 | 471 | 117,300 |
2013/12/04 | 478 | 484 | 476 | 478 | 101,900 |
2013/12/03 | 490 | 496 | 486 | 486 | 120,900 |
2013/12/02 | 494 | 496 | 490 | 494 | 99,900 |
2013/11/29 | 496 | 498 | 490 | 497 | 83,500 |
2013/11/28 | 496 | 500 | 493 | 499 | 103,300 |
2013/11/27 | 501 | 501 | 491 | 494 | 73,300 |
2013/11/26 | 499 | 504 | 498 | 501 | 143,900 |
2013/11/25 | 505 | 505 | 498 | 502 | 84,900 |
2013/11/22 | 498 | 503 | 496 | 498 | 112,300 |
2013/11/21 | 496 | 498 | 491 | 497 | 77,000 |
2013/11/20 | 500 | 505 | 492 | 496 | 101,400 |
2013/11/19 | 498 | 500 | 490 | 493 | 83,500 |
2013/11/18 | 501 | 510 | 498 | 500 | 87,800 |
2013/11/15 | 498 | 503 | 497 | 498 | 99,800 |
2013/11/14 | 485 | 494 | 483 | 492 | 142,100 |
2013/11/13 | 484 | 491 | 477 | 484 | 110,100 |
2013/11/12 | 481 | 484 | 470 | 484 | 249,600 |
2013/11/11 | 496 | 496 | 486 | 489 | 93,200 |
2013/11/08 | 495 | 497 | 491 | 493 | 65,000 |
2013/11/07 | 505 | 505 | 493 | 495 | 65,600 |
2013/11/06 | 492 | 504 | 490 | 501 | 52,900 |
2013/11/05 | 510 | 510 | 492 | 495 | 131,700 |
2013/11/01 | 519 | 519 | 496 | 502 | 157,100 |
2013/10/31 | 536 | 536 | 517 | 518 | 324,900 |
2013/10/30 | 525 | 550 | 525 | 550 | 354,600 |
2013/10/29 | 521 | 523 | 516 | 517 | 90,000 |
2013/10/28 | 524 | 525 | 512 | 520 | 107,400 |
2013/10/25 | 532 | 535 | 523 | 523 | 139,900 |
2013/10/24 | 536 | 542 | 528 | 535 | 131,200 |
2013/10/23 | 545 | 558 | 535 | 536 | 175,400 |
2013/10/22 | 541 | 545 | 537 | 545 | 73,100 |
2013/10/21 | 540 | 546 | 538 | 542 | 76,000 |
2013/10/18 | 544 | 544 | 534 | 540 | 89,600 |
2013/10/17 | 541 | 547 | 538 | 545 | 94,800 |
2013/10/16 | 531 | 540 | 531 | 535 | 49,200 |
2013/10/15 | 535 | 540 | 530 | 534 | 65,900 |
2013/10/11 | 531 | 538 | 524 | 536 | 107,800 |
2013/10/10 | 528 | 530 | 521 | 529 | 99,400 |
2013/10/09 | 501 | 527 | 499 | 527 | 103,600 |
2013/10/08 | 509 | 514 | 501 | 510 | 70,600 |
2013/10/07 | 515 | 523 | 515 | 519 | 88,000 |
2013/10/04 | 514 | 521 | 510 | 515 | 67,300 |
2013/10/03 | 518 | 519 | 515 | 516 | 109,800 |
2013/10/02 | 526 | 527 | 515 | 518 | 83,300 |
2013/10/01 | 528 | 530 | 525 | 526 | 41,700 |
2013/09/30 | 537 | 537 | 525 | 528 | 120,500 |
2013/09/27 | 540 | 542 | 534 | 537 | 107,400 |
2013/09/26 | 541 | 541 | 525 | 539 | 119,300 |
2013/09/25 | 540 | 545 | 539 | 545 | 150,100 |
2013/09/24 | 538 | 546 | 536 | 542 | 97,200 |
2013/09/20 | 526 | 550 | 524 | 548 | 168,100 |
2013/09/19 | 526 | 526 | 520 | 525 | 71,800 |
2013/09/18 | 524 | 525 | 518 | 519 | 45,300 |
2013/09/17 | 521 | 526 | 516 | 517 | 84,400 |
2013/09/13 | 504 | 520 | 504 | 515 | 152,000 |
2013/09/12 | 521 | 521 | 509 | 511 | 73,100 |
2013/09/11 | 530 | 532 | 517 | 520 | 126,400 |
2013/09/10 | 505 | 526 | 505 | 522 | 139,400 |
2013/09/09 | 483 | 504 | 483 | 502 | 208,700 |
2013/09/06 | 473 | 475 | 461 | 465 | 96,500 |
2013/09/05 | 486 | 492 | 477 | 478 | 60,000 |
2013/09/04 | 482 | 490 | 480 | 489 | 43,100 |
2013/09/03 | 466 | 488 | 466 | 485 | 109,500 |
2013/09/02 | 452 | 474 | 452 | 455 | 173,000 |
2013/08/30 | 470 | 470 | 452 | 453 | 108,700 |
2013/08/29 | 474 | 479 | 465 | 472 | 107,400 |
2013/08/28 | 480 | 480 | 475 | 478 | 59,600 |
2013/08/27 | 495 | 503 | 492 | 492 | 57,200 |
2013/08/26 | 505 | 507 | 493 | 495 | 110,400 |
2013/08/23 | 514 | 520 | 506 | 507 | 58,000 |
2013/08/22 | 495 | 511 | 489 | 504 | 62,100 |
2013/08/21 | 498 | 509 | 497 | 498 | 63,700 |
2013/08/20 | 513 | 534 | 496 | 498 | 117,300 |
2013/08/19 | 505 | 513 | 501 | 513 | 92,100 |
2013/08/16 | 512 | 513 | 502 | 503 | 97,600 |
2013/08/15 | 522 | 530 | 514 | 517 | 66,900 |
2013/08/14 | 522 | 529 | 513 | 521 | 63,700 |
2013/08/13 | 522 | 522 | 513 | 520 | 40,300 |
2013/08/12 | 511 | 522 | 506 | 518 | 64,200 |
2013/08/09 | 516 | 522 | 510 | 516 | 76,700 |
2013/08/08 | 525 | 532 | 514 | 515 | 69,600 |
2013/08/07 | 538 | 541 | 526 | 526 | 106,500 |
2013/08/06 | 532 | 542 | 526 | 537 | 62,100 |
2013/08/05 | 537 | 545 | 533 | 534 | 73,500 |
2013/08/02 | 541 | 544 | 526 | 535 | 121,900 |
2013/08/01 | 522 | 545 | 510 | 538 | 235,000 |
2013/07/31 | 530 | 539 | 511 | 516 | 485,700 |
2013/07/30 | 508 | 580 | 508 | 570 | 194,000 |
2013/07/29 | 526 | 530 | 503 | 518 | 99,300 |
2013/07/26 | 539 | 543 | 528 | 536 | 126,900 |
2013/07/25 | 548 | 559 | 546 | 547 | 103,400 |
2013/07/24 | 572 | 572 | 545 | 548 | 220,400 |
2013/07/23 | 563 | 575 | 563 | 568 | 119,100 |
2013/07/22 | 561 | 582 | 561 | 572 | 164,900 |
2013/07/19 | 606 | 607 | 554 | 558 | 344,600 |
2013/07/18 | 575 | 607 | 575 | 596 | 316,000 |
2013/07/17 | 591 | 592 | 565 | 573 | 243,200 |
2013/07/16 | 572 | 610 | 570 | 596 | 539,600 |
2013/07/12 | 537 | 567 | 533 | 562 | 329,700 |
2013/07/11 | 528 | 545 | 515 | 538 | 270,600 |
2013/07/10 | 532 | 537 | 522 | 528 | 164,400 |
2013/07/09 | 524 | 542 | 523 | 532 | 186,000 |
2013/07/08 | 539 | 543 | 522 | 522 | 165,900 |
2013/07/05 | 529 | 540 | 521 | 533 | 310,500 |
2013/07/04 | 495 | 548 | 492 | 541 | 284,600 |
2013/07/03 | 485 | 503 | 481 | 499 | 259,200 |
2013/07/02 | 476 | 478 | 472 | 478 | 23,200 |
2013/07/01 | 477 | 477 | 465 | 470 | 49,200 |
2013/06/28 | 469 | 477 | 465 | 476 | 69,200 |
2013/06/27 | 475 | 475 | 446 | 461 | 161,100 |
2013/06/26 | 476 | 482 | 465 | 466 | 79,300 |
2013/06/25 | 458 | 481 | 454 | 476 | 116,500 |
2013/06/24 | 482 | 484 | 461 | 463 | 89,800 |
2013/06/21 | 480 | 485 | 468 | 481 | 110,000 |
2013/06/20 | 475 | 489 | 473 | 480 | 104,300 |
2013/06/19 | 470 | 475 | 465 | 472 | 56,500 |
2013/06/18 | 466 | 478 | 463 | 466 | 49,000 |
2013/06/17 | 456 | 475 | 456 | 474 | 62,500 |
2013/06/14 | 451 | 476 | 450 | 458 | 172,500 |
2013/06/13 | 444 | 450 | 436 | 437 | 84,200 |
2013/06/12 | 460 | 460 | 448 | 455 | 65,300 |
2013/06/11 | 479 | 480 | 464 | 468 | 93,900 |
2013/06/10 | 455 | 480 | 455 | 479 | 103,900 |
2013/06/07 | 450 | 456 | 422 | 437 | 169,100 |
2013/06/06 | 471 | 485 | 452 | 461 | 192,400 |
2013/06/05 | 491 | 519 | 486 | 489 | 249,000 |
2013/06/04 | 480 | 490 | 470 | 475 | 151,900 |
2013/06/03 | 494 | 501 | 486 | 487 | 100,300 |
2013/05/31 | 509 | 515 | 497 | 504 | 116,100 |
2013/05/30 | 513 | 522 | 490 | 494 | 188,100 |
2013/05/29 | 514 | 523 | 504 | 516 | 158,100 |
2013/05/28 | 506 | 516 | 500 | 501 | 189,900 |
2013/05/27 | 513 | 519 | 505 | 510 | 192,200 |
2013/05/24 | 519 | 530 | 506 | 513 | 294,500 |
2013/05/23 | 561 | 569 | 511 | 519 | 451,700 |
2013/05/22 | 573 | 580 | 553 | 569 | 506,200 |
2013/05/21 | 530 | 558 | 528 | 553 | 319,500 |
2013/05/20 | 508 | 538 | 507 | 525 | 391,800 |
2013/05/17 | 481 | 498 | 481 | 494 | 212,600 |
2013/05/16 | 478 | 480 | 471 | 480 | 148,200 |
2013/05/15 | 475 | 480 | 472 | 473 | 172,400 |
2013/05/14 | 480 | 480 | 470 | 475 | 234,800 |
2013/05/13 | 467 | 477 | 466 | 474 | 125,600 |
2013/05/10 | 469 | 470 | 462 | 467 | 72,600 |
2013/05/09 | 469 | 469 | 457 | 458 | 77,300 |
2013/05/08 | 463 | 471 | 463 | 465 | 102,700 |
2013/05/07 | 457 | 469 | 457 | 466 | 134,700 |
2013/05/02 | 455 | 455 | 449 | 453 | 52,300 |
2013/05/01 | 456 | 459 | 451 | 456 | 99,400 |
2013/04/30 | 461 | 463 | 456 | 456 | 108,100 |
2013/04/26 | 480 | 480 | 459 | 459 | 218,300 |
2013/04/25 | 473 | 487 | 471 | 479 | 208,500 |
2013/04/24 | 451 | 468 | 451 | 468 | 123,400 |
2013/04/23 | 449 | 450 | 445 | 448 | 104,800 |
2013/04/22 | 457 | 458 | 448 | 448 | 158,900 |
2013/04/19 | 444 | 446 | 440 | 442 | 86,800 |
2013/04/18 | 447 | 452 | 443 | 445 | 71,000 |
2013/04/17 | 449 | 452 | 446 | 447 | 105,200 |
2013/04/16 | 435 | 449 | 434 | 444 | 87,500 |
2013/04/15 | 459 | 459 | 447 | 447 | 97,900 |
2013/04/12 | 469 | 474 | 466 | 466 | 105,400 |
2013/04/11 | 475 | 478 | 461 | 475 | 103,100 |
2013/04/10 | 474 | 478 | 461 | 468 | 82,000 |
2013/04/09 | 469 | 477 | 468 | 473 | 160,100 |
2013/04/08 | 465 | 472 | 452 | 469 | 141,200 |
2013/04/05 | 458 | 467 | 457 | 459 | 145,000 |
2013/04/04 | 429 | 450 | 421 | 450 | 93,600 |
2013/04/03 | 422 | 434 | 418 | 429 | 83,900 |
2013/04/02 | 421 | 430 | 406 | 422 | 102,800 |
2013/04/01 | 445 | 445 | 421 | 422 | 106,400 |
2013/03/29 | 447 | 448 | 430 | 444 | 116,900 |
2013/03/28 | 441 | 451 | 439 | 444 | 94,700 |
2013/03/27 | 447 | 447 | 440 | 442 | 50,200 |
2013/03/26 | 440 | 449 | 437 | 447 | 75,700 |
2013/03/25 | 446 | 452 | 443 | 444 | 103,200 |
2013/03/22 | 456 | 456 | 443 | 443 | 82,700 |
2013/03/21 | 451 | 461 | 451 | 454 | 59,000 |
2013/03/19 | 456 | 461 | 447 | 447 | 94,000 |
2013/03/18 | 467 | 467 | 455 | 456 | 93,400 |
2013/03/15 | 457 | 469 | 457 | 467 | 98,300 |
2013/03/14 | 454 | 458 | 450 | 454 | 68,100 |
2013/03/13 | 455 | 460 | 450 | 450 | 92,800 |
2013/03/12 | 464 | 464 | 455 | 455 | 89,400 |
2013/03/11 | 455 | 459 | 446 | 456 | 139,900 |
2013/03/08 | 448 | 451 | 446 | 447 | 146,700 |
2013/03/07 | 456 | 457 | 451 | 451 | 51,200 |
2013/03/06 | 445 | 452 | 445 | 452 | 43,200 |
2013/03/05 | 450 | 455 | 435 | 442 | 132,800 |
2013/03/04 | 457 | 457 | 449 | 449 | 96,600 |
2013/03/01 | 458 | 460 | 455 | 457 | 77,200 |
2013/02/28 | 450 | 457 | 445 | 457 | 98,700 |
2013/02/27 | 454 | 454 | 443 | 443 | 30,700 |
2013/02/26 | 445 | 457 | 445 | 454 | 68,200 |
2013/02/25 | 453 | 462 | 453 | 459 | 76,900 |
2013/02/22 | 450 | 454 | 443 | 449 | 97,900 |
2013/02/21 | 457 | 461 | 453 | 458 | 56,100 |
2013/02/20 | 457 | 463 | 454 | 457 | 58,800 |
2013/02/19 | 460 | 462 | 451 | 454 | 66,800 |
2013/02/18 | 443 | 460 | 441 | 459 | 77,000 |
2013/02/15 | 450 | 455 | 435 | 440 | 75,400 |
2013/02/14 | 465 | 466 | 448 | 452 | 48,100 |
2013/02/13 | 476 | 483 | 463 | 467 | 134,400 |
2013/02/12 | 484 | 488 | 473 | 476 | 168,100 |
2013/02/08 | 486 | 487 | 478 | 481 | 167,800 |
2013/02/07 | 488 | 491 | 481 | 487 | 96,100 |
2013/02/06 | 494 | 504 | 479 | 488 | 291,400 |
2013/02/05 | 494 | 494 | 474 | 485 | 124,000 |
2013/02/04 | 498 | 500 | 493 | 494 | 144,900 |
2013/02/01 | 499 | 499 | 480 | 489 | 179,500 |
2013/01/31 | 467 | 500 | 464 | 500 | 319,800 |
2013/01/30 | 449 | 460 | 446 | 458 | 100,100 |
2013/01/29 | 444 | 450 | 443 | 445 | 44,000 |
2013/01/28 | 453 | 453 | 441 | 443 | 73,300 |
2013/01/25 | 452 | 453 | 439 | 448 | 130,900 |
2013/01/24 | 432 | 449 | 431 | 447 | 84,800 |
2013/01/23 | 444 | 452 | 438 | 440 | 108,900 |
2013/01/22 | 459 | 459 | 440 | 442 | 130,000 |
2013/01/21 | 455 | 458 | 449 | 458 | 124,200 |
2013/01/18 | 450 | 452 | 447 | 451 | 125,300 |
2013/01/17 | 448 | 451 | 441 | 443 | 94,600 |
2013/01/16 | 460 | 460 | 442 | 444 | 102,800 |
2013/01/15 | 472 | 473 | 457 | 458 | 96,500 |
2013/01/11 | 459 | 466 | 457 | 462 | 141,500 |
2013/01/10 | 452 | 462 | 451 | 459 | 95,900 |
2013/01/09 | 445 | 454 | 443 | 449 | 116,400 |
2013/01/08 | 440 | 449 | 439 | 444 | 106,000 |
2013/01/07 | 454 | 454 | 441 | 444 | 158,300 |
2013/01/04 | 451 | 452 | 438 | 446 | 98,500 |