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 |
---|---|---|---|---|---|
2014/12/30 | 586 | 586 | 573 | 575 | 50,500 |
2014/12/29 | 588 | 592 | 568 | 581 | 115,000 |
2014/12/26 | 570 | 580 | 570 | 579 | 72,300 |
2014/12/25 | 575 | 578 | 574 | 575 | 47,000 |
2014/12/24 | 576 | 578 | 573 | 576 | 40,400 |
2014/12/22 | 573 | 575 | 569 | 572 | 60,400 |
2014/12/19 | 574 | 574 | 565 | 569 | 33,100 |
2014/12/18 | 560 | 568 | 557 | 561 | 41,200 |
2014/12/17 | 547 | 553 | 547 | 549 | 126,000 |
2014/12/16 | 569 | 569 | 550 | 553 | 92,300 |
2014/12/15 | 570 | 574 | 567 | 568 | 32,500 |
2014/12/12 | 577 | 585 | 574 | 574 | 87,700 |
2014/12/11 | 580 | 586 | 567 | 584 | 53,600 |
2014/12/10 | 591 | 596 | 580 | 580 | 76,900 |
2014/12/09 | 600 | 600 | 583 | 591 | 72,400 |
2014/12/08 | 586 | 600 | 584 | 600 | 123,800 |
2014/12/05 | 579 | 586 | 578 | 585 | 43,700 |
2014/12/04 | 585 | 586 | 578 | 584 | 66,300 |
2014/12/03 | 583 | 586 | 578 | 582 | 66,200 |
2014/12/02 | 585 | 586 | 581 | 584 | 46,100 |
2014/12/01 | 575 | 589 | 574 | 588 | 103,700 |
2014/11/28 | 572 | 579 | 570 | 577 | 34,200 |
2014/11/27 | 579 | 579 | 568 | 572 | 78,800 |
2014/11/26 | 571 | 579 | 571 | 577 | 113,800 |
2014/11/25 | 566 | 577 | 565 | 575 | 136,000 |
2014/11/21 | 563 | 566 | 553 | 564 | 88,000 |
2014/11/20 | 567 | 568 | 561 | 563 | 64,800 |
2014/11/19 | 569 | 575 | 560 | 560 | 119,900 |
2014/11/18 | 557 | 565 | 555 | 565 | 124,900 |
2014/11/17 | 553 | 557 | 548 | 549 | 115,100 |
2014/11/14 | 555 | 558 | 548 | 557 | 133,900 |
2014/11/13 | 545 | 557 | 545 | 556 | 160,800 |
2014/11/12 | 552 | 553 | 542 | 543 | 131,800 |
2014/11/11 | 554 | 557 | 549 | 552 | 92,200 |
2014/11/10 | 550 | 554 | 548 | 551 | 69,700 |
2014/11/07 | 548 | 553 | 544 | 550 | 114,600 |
2014/11/06 | 550 | 554 | 539 | 542 | 85,200 |
2014/11/05 | 533 | 551 | 532 | 549 | 144,300 |
2014/11/04 | 550 | 554 | 540 | 541 | 274,400 |
2014/10/31 | 538 | 548 | 520 | 543 | 276,000 |
2014/10/30 | 518 | 528 | 514 | 521 | 194,200 |
2014/10/29 | 509 | 520 | 507 | 519 | 69,600 |
2014/10/28 | 505 | 508 | 499 | 500 | 26,400 |
2014/10/27 | 497 | 513 | 494 | 505 | 76,600 |
2014/10/24 | 492 | 498 | 490 | 493 | 27,500 |
2014/10/23 | 485 | 491 | 483 | 489 | 42,200 |
2014/10/22 | 480 | 489 | 478 | 489 | 40,000 |
2014/10/21 | 488 | 488 | 473 | 475 | 51,600 |
2014/10/20 | 473 | 489 | 472 | 485 | 55,700 |
2014/10/17 | 462 | 470 | 460 | 463 | 57,500 |
2014/10/16 | 470 | 473 | 463 | 463 | 39,000 |
2014/10/15 | 467 | 485 | 465 | 480 | 49,300 |
2014/10/14 | 459 | 476 | 459 | 467 | 85,800 |
2014/10/10 | 486 | 490 | 480 | 481 | 49,200 |
2014/10/09 | 508 | 510 | 491 | 491 | 60,900 |
2014/10/08 | 494 | 502 | 493 | 500 | 51,600 |
2014/10/07 | 520 | 520 | 507 | 507 | 34,600 |
2014/10/06 | 512 | 520 | 509 | 517 | 38,400 |
2014/10/03 | 495 | 506 | 495 | 504 | 51,700 |
2014/10/02 | 515 | 516 | 498 | 500 | 109,400 |
2014/10/01 | 523 | 528 | 520 | 524 | 116,000 |
2014/09/30 | 528 | 529 | 519 | 522 | 116,300 |
2014/09/29 | 533 | 533 | 523 | 525 | 78,000 |
2014/09/26 | 521 | 537 | 521 | 529 | 86,700 |
2014/09/25 | 525 | 532 | 520 | 532 | 135,900 |
2014/09/24 | 530 | 530 | 520 | 523 | 146,600 |
2014/09/22 | 528 | 537 | 526 | 530 | 148,400 |
2014/09/19 | 520 | 528 | 518 | 528 | 173,900 |
2014/09/18 | 520 | 525 | 520 | 522 | 64,500 |
2014/09/17 | 525 | 525 | 517 | 517 | 44,800 |
2014/09/16 | 520 | 522 | 519 | 521 | 60,200 |
2014/09/12 | 520 | 523 | 519 | 520 | 131,100 |
2014/09/11 | 527 | 527 | 518 | 523 | 83,700 |
2014/09/10 | 512 | 526 | 510 | 517 | 114,000 |
2014/09/09 | 512 | 514 | 506 | 510 | 103,700 |
2014/09/08 | 504 | 511 | 502 | 507 | 76,100 |
2014/09/05 | 515 | 517 | 507 | 507 | 69,800 |
2014/09/04 | 522 | 525 | 507 | 518 | 109,600 |
2014/09/03 | 528 | 530 | 522 | 527 | 67,300 |
2014/09/02 | 516 | 529 | 515 | 529 | 175,200 |
2014/09/01 | 500 | 516 | 500 | 515 | 183,600 |
2014/08/29 | 502 | 504 | 499 | 500 | 42,000 |
2014/08/28 | 505 | 506 | 502 | 505 | 51,700 |
2014/08/27 | 506 | 506 | 502 | 506 | 87,400 |
2014/08/26 | 506 | 507 | 504 | 506 | 48,200 |
2014/08/25 | 505 | 505 | 502 | 505 | 58,900 |
2014/08/22 | 505 | 506 | 503 | 505 | 95,700 |
2014/08/21 | 504 | 504 | 500 | 503 | 153,000 |
2014/08/20 | 505 | 513 | 500 | 501 | 169,600 |
2014/08/19 | 496 | 505 | 496 | 505 | 208,200 |
2014/08/18 | 485 | 492 | 484 | 491 | 116,100 |
2014/08/15 | 481 | 484 | 479 | 482 | 74,100 |
2014/08/14 | 480 | 480 | 478 | 480 | 24,700 |
2014/08/13 | 470 | 481 | 470 | 480 | 68,700 |
2014/08/12 | 468 | 470 | 467 | 470 | 43,900 |
2014/08/11 | 463 | 468 | 461 | 467 | 23,700 |
2014/08/08 | 470 | 470 | 455 | 455 | 61,500 |
2014/08/07 | 474 | 474 | 467 | 470 | 32,900 |
2014/08/06 | 475 | 476 | 472 | 473 | 49,400 |
2014/08/05 | 477 | 481 | 474 | 477 | 68,300 |
2014/08/04 | 469 | 477 | 469 | 476 | 46,900 |
2014/08/01 | 476 | 479 | 470 | 475 | 64,300 |
2014/07/31 | 480 | 483 | 478 | 479 | 146,100 |
2014/07/30 | 477 | 479 | 475 | 477 | 67,300 |
2014/07/29 | 472 | 477 | 472 | 475 | 33,400 |
2014/07/28 | 473 | 474 | 468 | 471 | 38,100 |
2014/07/25 | 470 | 471 | 467 | 471 | 47,600 |
2014/07/24 | 469 | 471 | 467 | 469 | 40,700 |
2014/07/23 | 468 | 470 | 467 | 469 | 33,300 |
2014/07/22 | 461 | 467 | 461 | 467 | 46,700 |
2014/07/18 | 460 | 461 | 452 | 459 | 61,200 |
2014/07/17 | 464 | 464 | 456 | 459 | 161,000 |
2014/07/16 | 465 | 465 | 458 | 459 | 91,200 |
2014/07/15 | 466 | 471 | 465 | 466 | 61,400 |
2014/07/14 | 461 | 469 | 461 | 466 | 77,900 |
2014/07/11 | 472 | 473 | 466 | 469 | 64,800 |
2014/07/10 | 475 | 478 | 473 | 474 | 114,400 |
2014/07/09 | 466 | 483 | 466 | 473 | 172,900 |
2014/07/08 | 477 | 477 | 469 | 471 | 60,100 |
2014/07/07 | 478 | 479 | 474 | 475 | 44,400 |
2014/07/04 | 475 | 481 | 471 | 479 | 65,600 |
2014/07/03 | 478 | 478 | 474 | 476 | 39,000 |
2014/07/02 | 480 | 480 | 477 | 477 | 68,500 |
2014/07/01 | 480 | 484 | 479 | 482 | 116,300 |
2014/06/30 | 467 | 480 | 467 | 478 | 50,300 |
2014/06/27 | 469 | 471 | 463 | 467 | 52,100 |
2014/06/26 | 469 | 470 | 464 | 469 | 55,500 |
2014/06/25 | 469 | 469 | 466 | 467 | 32,200 |
2014/06/24 | 465 | 470 | 463 | 468 | 51,800 |
2014/06/23 | 463 | 469 | 462 | 467 | 60,100 |
2014/06/20 | 465 | 469 | 462 | 462 | 66,700 |
2014/06/19 | 462 | 468 | 460 | 467 | 82,900 |
2014/06/18 | 458 | 467 | 458 | 462 | 104,100 |
2014/06/17 | 447 | 455 | 447 | 455 | 58,800 |
2014/06/16 | 447 | 449 | 444 | 446 | 51,700 |
2014/06/13 | 442 | 443 | 436 | 443 | 141,000 |
2014/06/12 | 442 | 447 | 441 | 444 | 76,700 |
2014/06/11 | 454 | 457 | 446 | 447 | 106,700 |
2014/06/10 | 460 | 462 | 452 | 453 | 147,700 |
2014/06/09 | 461 | 462 | 455 | 457 | 80,900 |
2014/06/06 | 455 | 462 | 442 | 450 | 187,300 |
2014/06/05 | 444 | 445 | 438 | 445 | 102,300 |
2014/06/04 | 436 | 441 | 434 | 440 | 64,000 |
2014/06/03 | 440 | 444 | 435 | 438 | 83,600 |
2014/06/02 | 435 | 440 | 433 | 440 | 45,100 |
2014/05/30 | 435 | 435 | 432 | 433 | 23,500 |
2014/05/29 | 429 | 436 | 429 | 434 | 43,100 |
2014/05/28 | 430 | 431 | 429 | 430 | 48,900 |
2014/05/27 | 431 | 435 | 428 | 429 | 54,800 |
2014/05/26 | 429 | 431 | 425 | 431 | 43,600 |
2014/05/23 | 421 | 430 | 419 | 427 | 58,900 |
2014/05/22 | 415 | 420 | 413 | 419 | 34,200 |
2014/05/21 | 413 | 418 | 412 | 414 | 23,900 |
2014/05/20 | 416 | 419 | 413 | 414 | 36,600 |
2014/05/19 | 417 | 418 | 413 | 413 | 28,000 |
2014/05/16 | 423 | 423 | 419 | 419 | 56,300 |
2014/05/15 | 424 | 426 | 422 | 424 | 20,500 |
2014/05/14 | 422 | 429 | 421 | 427 | 36,400 |
2014/05/13 | 425 | 428 | 418 | 421 | 59,100 |
2014/05/12 | 426 | 427 | 418 | 420 | 95,000 |
2014/05/09 | 423 | 428 | 421 | 425 | 81,900 |
2014/05/08 | 423 | 428 | 422 | 423 | 70,700 |
2014/05/07 | 430 | 430 | 420 | 424 | 102,100 |
2014/05/02 | 431 | 435 | 430 | 432 | 32,800 |
2014/05/01 | 430 | 437 | 429 | 432 | 88,600 |
2014/04/30 | 430 | 438 | 430 | 435 | 63,100 |
2014/04/28 | 434 | 435 | 427 | 430 | 126,500 |
2014/04/25 | 430 | 442 | 426 | 442 | 73,800 |
2014/04/24 | 427 | 432 | 426 | 432 | 51,700 |
2014/04/23 | 425 | 430 | 425 | 428 | 51,600 |
2014/04/22 | 430 | 433 | 423 | 423 | 66,500 |
2014/04/21 | 433 | 434 | 425 | 426 | 78,200 |
2014/04/18 | 436 | 437 | 428 | 433 | 72,200 |
2014/04/17 | 436 | 439 | 435 | 435 | 50,100 |
2014/04/16 | 429 | 439 | 427 | 437 | 39,100 |
2014/04/15 | 429 | 433 | 428 | 429 | 23,100 |
2014/04/14 | 426 | 432 | 426 | 428 | 13,800 |
2014/04/11 | 436 | 436 | 425 | 432 | 47,300 |
2014/04/10 | 449 | 449 | 435 | 436 | 31,600 |
2014/04/09 | 441 | 441 | 431 | 433 | 63,900 |
2014/04/08 | 451 | 456 | 444 | 445 | 61,300 |
2014/04/07 | 460 | 462 | 457 | 457 | 39,000 |
2014/04/04 | 466 | 468 | 459 | 466 | 58,400 |
2014/04/03 | 470 | 470 | 460 | 467 | 58,700 |
2014/04/02 | 460 | 468 | 459 | 464 | 75,300 |
2014/04/01 | 460 | 461 | 456 | 460 | 45,400 |
2014/03/31 | 457 | 458 | 452 | 458 | 38,200 |
2014/03/28 | 451 | 455 | 446 | 455 | 34,800 |
2014/03/27 | 451 | 453 | 443 | 451 | 40,700 |
2014/03/26 | 454 | 456 | 448 | 452 | 55,500 |
2014/03/25 | 449 | 456 | 447 | 452 | 72,700 |
2014/03/24 | 432 | 447 | 432 | 443 | 47,400 |
2014/03/20 | 438 | 438 | 427 | 431 | 73,500 |
2014/03/19 | 434 | 440 | 434 | 437 | 29,700 |
2014/03/18 | 436 | 440 | 435 | 438 | 36,200 |
2014/03/17 | 427 | 438 | 425 | 430 | 91,500 |
2014/03/14 | 439 | 441 | 435 | 435 | 132,200 |
2014/03/13 | 440 | 445 | 439 | 444 | 30,700 |
2014/03/12 | 444 | 448 | 440 | 442 | 51,500 |
2014/03/11 | 441 | 445 | 441 | 445 | 33,900 |
2014/03/10 | 444 | 444 | 439 | 440 | 32,000 |
2014/03/07 | 446 | 448 | 439 | 444 | 38,800 |
2014/03/06 | 438 | 445 | 438 | 444 | 49,800 |
2014/03/05 | 436 | 440 | 435 | 438 | 37,500 |
2014/03/04 | 425 | 434 | 425 | 433 | 61,300 |
2014/03/03 | 426 | 429 | 418 | 425 | 46,900 |
2014/02/28 | 429 | 431 | 429 | 431 | 47,900 |
2014/02/27 | 430 | 433 | 428 | 429 | 52,700 |
2014/02/26 | 432 | 433 | 429 | 429 | 35,500 |
2014/02/25 | 441 | 441 | 433 | 434 | 48,200 |
2014/02/24 | 441 | 445 | 433 | 436 | 42,100 |
2014/02/21 | 435 | 442 | 432 | 441 | 36,800 |
2014/02/20 | 438 | 443 | 428 | 430 | 65,500 |
2014/02/19 | 446 | 446 | 434 | 437 | 48,400 |
2014/02/18 | 439 | 448 | 432 | 446 | 87,200 |
2014/02/17 | 428 | 438 | 425 | 437 | 42,100 |
2014/02/14 | 439 | 442 | 427 | 430 | 99,300 |
2014/02/13 | 444 | 445 | 440 | 440 | 98,200 |
2014/02/12 | 438 | 444 | 437 | 440 | 192,800 |
2014/02/10 | 437 | 437 | 428 | 429 | 78,600 |
2014/02/07 | 422 | 431 | 421 | 429 | 112,400 |
2014/02/06 | 414 | 420 | 411 | 417 | 98,500 |
2014/02/05 | 413 | 422 | 412 | 414 | 175,900 |
2014/02/04 | 410 | 425 | 406 | 409 | 295,200 |
2014/02/03 | 441 | 442 | 428 | 430 | 159,800 |
2014/01/31 | 446 | 450 | 441 | 447 | 109,800 |
2014/01/30 | 450 | 450 | 443 | 445 | 116,400 |
2014/01/29 | 452 | 455 | 451 | 455 | 103,600 |
2014/01/28 | 452 | 457 | 448 | 448 | 161,100 |
2014/01/27 | 453 | 457 | 450 | 453 | 160,000 |
2014/01/24 | 474 | 474 | 466 | 467 | 149,300 |
2014/01/23 | 490 | 491 | 478 | 479 | 218,100 |
2014/01/22 | 495 | 495 | 488 | 492 | 75,700 |
2014/01/21 | 495 | 495 | 490 | 493 | 88,500 |
2014/01/20 | 496 | 496 | 490 | 494 | 112,000 |
2014/01/17 | 482 | 491 | 478 | 489 | 136,100 |
2014/01/16 | 492 | 494 | 483 | 484 | 168,400 |
2014/01/15 | 477 | 490 | 476 | 489 | 183,300 |
2014/01/14 | 483 | 483 | 473 | 473 | 147,900 |
2014/01/10 | 490 | 490 | 483 | 489 | 188,300 |
2014/01/09 | 493 | 493 | 483 | 493 | 135,000 |
2014/01/08 | 493 | 493 | 485 | 492 | 123,500 |
2014/01/07 | 487 | 494 | 486 | 490 | 158,400 |
2014/01/06 | 487 | 492 | 484 | 485 | 154,900 |