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 |
---|---|---|---|---|---|
2015/12/30 | 790 | 808 | 787 | 807 | 96,500 |
2015/12/29 | 795 | 795 | 777 | 787 | 103,100 |
2015/12/28 | 793 | 800 | 790 | 791 | 45,200 |
2015/12/25 | 789 | 799 | 783 | 792 | 59,000 |
2015/12/24 | 829 | 832 | 789 | 789 | 140,800 |
2015/12/22 | 819 | 829 | 818 | 820 | 121,200 |
2015/12/21 | 829 | 836 | 808 | 814 | 151,900 |
2015/12/18 | 851 | 867 | 828 | 830 | 171,400 |
2015/12/17 | 835 | 859 | 835 | 851 | 175,700 |
2015/12/16 | 824 | 830 | 816 | 827 | 98,200 |
2015/12/15 | 810 | 824 | 810 | 814 | 107,000 |
2015/12/14 | 807 | 815 | 792 | 808 | 264,900 |
2015/12/11 | 815 | 835 | 815 | 833 | 129,100 |
2015/12/10 | 829 | 831 | 818 | 823 | 90,300 |
2015/12/09 | 837 | 841 | 828 | 829 | 97,800 |
2015/12/08 | 861 | 861 | 841 | 849 | 118,900 |
2015/12/07 | 876 | 882 | 845 | 848 | 122,900 |
2015/12/04 | 884 | 884 | 854 | 861 | 87,300 |
2015/12/03 | 899 | 899 | 874 | 893 | 115,700 |
2015/12/02 | 910 | 915 | 889 | 902 | 62,600 |
2015/12/01 | 878 | 910 | 878 | 907 | 126,100 |
2015/11/30 | 877 | 889 | 872 | 879 | 160,000 |
2015/11/27 | 890 | 899 | 880 | 887 | 130,500 |
2015/11/26 | 865 | 891 | 864 | 882 | 135,200 |
2015/11/25 | 904 | 906 | 869 | 871 | 203,300 |
2015/11/24 | 902 | 917 | 887 | 909 | 227,100 |
2015/11/20 | 870 | 906 | 868 | 902 | 229,500 |
2015/11/19 | 857 | 871 | 856 | 865 | 176,700 |
2015/11/18 | 851 | 858 | 838 | 843 | 139,300 |
2015/11/17 | 812 | 851 | 810 | 842 | 277,000 |
2015/11/16 | 793 | 805 | 789 | 798 | 76,500 |
2015/11/13 | 794 | 814 | 789 | 799 | 160,800 |
2015/11/12 | 800 | 808 | 798 | 801 | 105,800 |
2015/11/11 | 810 | 814 | 797 | 805 | 131,000 |
2015/11/10 | 815 | 818 | 793 | 805 | 139,300 |
2015/11/09 | 808 | 815 | 800 | 814 | 145,100 |
2015/11/06 | 806 | 806 | 799 | 802 | 48,400 |
2015/11/05 | 798 | 807 | 793 | 806 | 148,100 |
2015/11/04 | 797 | 799 | 785 | 792 | 142,100 |
2015/11/02 | 772 | 794 | 765 | 791 | 150,800 |
2015/10/30 | 779 | 797 | 760 | 772 | 341,100 |
2015/10/29 | 743 | 758 | 743 | 749 | 97,200 |
2015/10/28 | 755 | 760 | 753 | 755 | 103,500 |
2015/10/27 | 765 | 768 | 748 | 754 | 51,500 |
2015/10/26 | 754 | 767 | 747 | 765 | 135,700 |
2015/10/23 | 750 | 751 | 741 | 749 | 74,400 |
2015/10/22 | 746 | 746 | 738 | 740 | 49,000 |
2015/10/21 | 731 | 748 | 731 | 747 | 35,400 |
2015/10/20 | 737 | 744 | 728 | 735 | 19,000 |
2015/10/19 | 744 | 745 | 726 | 737 | 25,700 |
2015/10/16 | 749 | 758 | 735 | 741 | 63,600 |
2015/10/15 | 735 | 747 | 728 | 747 | 46,500 |
2015/10/14 | 735 | 739 | 717 | 730 | 42,700 |
2015/10/13 | 748 | 748 | 738 | 741 | 47,100 |
2015/10/09 | 730 | 745 | 730 | 744 | 35,000 |
2015/10/08 | 725 | 731 | 723 | 727 | 40,800 |
2015/10/07 | 709 | 730 | 707 | 729 | 51,300 |
2015/10/06 | 717 | 729 | 708 | 712 | 45,900 |
2015/10/05 | 701 | 712 | 698 | 708 | 84,300 |
2015/10/02 | 684 | 698 | 676 | 697 | 61,900 |
2015/10/01 | 680 | 694 | 664 | 690 | 104,300 |
2015/09/30 | 689 | 698 | 664 | 670 | 150,700 |
2015/09/29 | 700 | 701 | 682 | 689 | 83,500 |
2015/09/28 | 694 | 717 | 688 | 714 | 76,200 |
2015/09/25 | 695 | 705 | 685 | 705 | 63,700 |
2015/09/24 | 712 | 713 | 694 | 694 | 67,700 |
2015/09/18 | 707 | 729 | 700 | 724 | 117,600 |
2015/09/17 | 724 | 724 | 700 | 720 | 65,400 |
2015/09/16 | 724 | 732 | 716 | 724 | 44,000 |
2015/09/15 | 718 | 726 | 712 | 715 | 48,700 |
2015/09/14 | 730 | 730 | 706 | 717 | 91,900 |
2015/09/11 | 724 | 742 | 721 | 735 | 66,000 |
2015/09/10 | 717 | 728 | 698 | 724 | 81,800 |
2015/09/09 | 701 | 737 | 698 | 736 | 133,000 |
2015/09/08 | 704 | 704 | 668 | 671 | 106,800 |
2015/09/07 | 700 | 712 | 692 | 703 | 50,600 |
2015/09/04 | 738 | 745 | 705 | 715 | 85,800 |
2015/09/03 | 721 | 749 | 721 | 729 | 123,200 |
2015/09/02 | 710 | 739 | 703 | 709 | 122,900 |
2015/09/01 | 771 | 774 | 728 | 731 | 156,200 |
2015/08/31 | 759 | 782 | 748 | 781 | 111,500 |
2015/08/28 | 748 | 759 | 732 | 754 | 102,300 |
2015/08/27 | 728 | 761 | 725 | 737 | 151,100 |
2015/08/26 | 685 | 707 | 680 | 704 | 96,600 |
2015/08/25 | 675 | 718 | 660 | 685 | 174,200 |
2015/08/24 | 733 | 758 | 725 | 725 | 164,300 |
2015/08/21 | 775 | 782 | 770 | 778 | 96,800 |
2015/08/20 | 785 | 787 | 778 | 781 | 68,600 |
2015/08/19 | 800 | 800 | 781 | 786 | 54,200 |
2015/08/18 | 798 | 809 | 792 | 805 | 125,200 |
2015/08/17 | 779 | 801 | 778 | 799 | 115,600 |
2015/08/14 | 772 | 782 | 765 | 776 | 61,100 |
2015/08/13 | 769 | 777 | 760 | 773 | 60,300 |
2015/08/12 | 785 | 791 | 760 | 770 | 83,800 |
2015/08/11 | 790 | 810 | 784 | 786 | 129,800 |
2015/08/10 | 778 | 796 | 778 | 784 | 99,600 |
2015/08/07 | 768 | 792 | 768 | 776 | 86,600 |
2015/08/06 | 794 | 805 | 767 | 779 | 185,100 |
2015/08/05 | 764 | 807 | 762 | 794 | 264,500 |
2015/08/04 | 762 | 763 | 752 | 762 | 67,900 |
2015/08/03 | 746 | 763 | 746 | 762 | 70,800 |
2015/07/31 | 735 | 757 | 696 | 749 | 377,900 |
2015/07/30 | 721 | 756 | 713 | 742 | 190,000 |
2015/07/29 | 710 | 716 | 695 | 706 | 88,900 |
2015/07/28 | 695 | 709 | 686 | 698 | 150,000 |
2015/07/27 | 718 | 722 | 704 | 705 | 134,800 |
2015/07/24 | 756 | 756 | 722 | 727 | 73,000 |
2015/07/23 | 750 | 751 | 736 | 744 | 69,700 |
2015/07/22 | 745 | 752 | 742 | 747 | 50,500 |
2015/07/21 | 759 | 759 | 750 | 753 | 56,900 |
2015/07/17 | 764 | 764 | 750 | 751 | 51,600 |
2015/07/16 | 764 | 768 | 757 | 764 | 86,900 |
2015/07/15 | 764 | 765 | 751 | 760 | 123,500 |
2015/07/14 | 764 | 765 | 756 | 762 | 98,600 |
2015/07/13 | 743 | 765 | 739 | 756 | 213,900 |
2015/07/10 | 734 | 742 | 723 | 728 | 105,800 |
2015/07/09 | 709 | 735 | 698 | 734 | 176,000 |
2015/07/08 | 762 | 763 | 733 | 734 | 95,100 |
2015/07/07 | 744 | 769 | 744 | 761 | 111,800 |
2015/07/06 | 743 | 743 | 730 | 732 | 112,900 |
2015/07/03 | 753 | 758 | 744 | 747 | 99,100 |
2015/07/02 | 733 | 749 | 733 | 748 | 105,600 |
2015/07/01 | 729 | 733 | 719 | 723 | 64,300 |
2015/06/30 | 710 | 728 | 710 | 725 | 90,700 |
2015/06/29 | 714 | 732 | 702 | 714 | 109,600 |
2015/06/26 | 731 | 735 | 720 | 734 | 103,500 |
2015/06/25 | 734 | 737 | 724 | 725 | 59,000 |
2015/06/24 | 731 | 738 | 730 | 734 | 99,700 |
2015/06/23 | 734 | 737 | 728 | 731 | 59,700 |
2015/06/22 | 729 | 735 | 724 | 734 | 70,500 |
2015/06/19 | 713 | 732 | 713 | 727 | 154,700 |
2015/06/18 | 710 | 724 | 706 | 708 | 132,400 |
2015/06/17 | 702 | 719 | 700 | 715 | 124,500 |
2015/06/16 | 709 | 709 | 698 | 699 | 36,700 |
2015/06/15 | 700 | 711 | 697 | 709 | 87,700 |
2015/06/12 | 700 | 702 | 695 | 699 | 137,300 |
2015/06/11 | 692 | 698 | 692 | 695 | 22,700 |
2015/06/10 | 694 | 695 | 683 | 689 | 105,200 |
2015/06/09 | 698 | 713 | 693 | 694 | 126,300 |
2015/06/08 | 700 | 711 | 698 | 710 | 85,800 |
2015/06/05 | 700 | 715 | 688 | 695 | 203,800 |
2015/06/04 | 695 | 700 | 688 | 696 | 172,500 |
2015/06/03 | 680 | 695 | 680 | 689 | 160,900 |
2015/06/02 | 680 | 686 | 672 | 674 | 61,100 |
2015/06/01 | 673 | 684 | 673 | 680 | 39,500 |
2015/05/29 | 676 | 688 | 670 | 684 | 101,700 |
2015/05/28 | 689 | 689 | 677 | 679 | 75,000 |
2015/05/27 | 679 | 691 | 675 | 689 | 74,200 |
2015/05/26 | 679 | 681 | 674 | 677 | 29,200 |
2015/05/25 | 680 | 681 | 671 | 675 | 57,100 |
2015/05/22 | 689 | 689 | 674 | 681 | 41,500 |
2015/05/21 | 699 | 699 | 680 | 687 | 98,100 |
2015/05/20 | 695 | 696 | 681 | 693 | 105,900 |
2015/05/19 | 689 | 695 | 678 | 689 | 166,700 |
2015/05/18 | 680 | 687 | 667 | 686 | 174,100 |
2015/05/15 | 672 | 682 | 665 | 672 | 74,800 |
2015/05/14 | 677 | 686 | 664 | 665 | 202,300 |
2015/05/13 | 665 | 685 | 661 | 684 | 357,200 |
2015/05/12 | 670 | 670 | 646 | 658 | 61,200 |
2015/05/11 | 660 | 675 | 653 | 674 | 119,900 |
2015/05/08 | 627 | 642 | 627 | 639 | 151,300 |
2015/05/07 | 630 | 643 | 629 | 630 | 78,000 |
2015/05/01 | 654 | 660 | 638 | 645 | 118,900 |
2015/04/30 | 671 | 672 | 656 | 664 | 159,800 |
2015/04/28 | 667 | 690 | 664 | 671 | 550,000 |
2015/04/27 | 631 | 650 | 627 | 648 | 202,300 |
2015/04/24 | 630 | 636 | 619 | 626 | 96,300 |
2015/04/23 | 615 | 638 | 613 | 631 | 132,900 |
2015/04/22 | 606 | 617 | 606 | 611 | 46,400 |
2015/04/21 | 610 | 611 | 602 | 610 | 54,100 |
2015/04/20 | 607 | 612 | 601 | 605 | 39,000 |
2015/04/17 | 612 | 615 | 605 | 609 | 54,900 |
2015/04/16 | 621 | 623 | 610 | 618 | 46,600 |
2015/04/15 | 622 | 623 | 617 | 621 | 33,000 |
2015/04/14 | 617 | 623 | 617 | 620 | 37,100 |
2015/04/13 | 606 | 626 | 605 | 616 | 96,900 |
2015/04/10 | 603 | 604 | 600 | 602 | 85,100 |
2015/04/09 | 608 | 608 | 599 | 599 | 24,900 |
2015/04/08 | 600 | 608 | 600 | 604 | 67,900 |
2015/04/07 | 601 | 605 | 595 | 600 | 74,400 |
2015/04/06 | 601 | 605 | 600 | 602 | 26,500 |
2015/04/03 | 610 | 617 | 606 | 611 | 64,300 |
2015/04/02 | 602 | 613 | 599 | 606 | 70,500 |
2015/04/01 | 606 | 608 | 593 | 603 | 67,500 |
2015/03/31 | 608 | 615 | 607 | 609 | 47,200 |
2015/03/30 | 608 | 611 | 597 | 607 | 60,600 |
2015/03/27 | 595 | 615 | 591 | 602 | 96,200 |
2015/03/26 | 615 | 616 | 607 | 610 | 82,600 |
2015/03/25 | 618 | 626 | 616 | 619 | 51,600 |
2015/03/24 | 619 | 626 | 618 | 624 | 57,500 |
2015/03/23 | 608 | 624 | 607 | 624 | 108,300 |
2015/03/20 | 615 | 615 | 600 | 608 | 128,300 |
2015/03/19 | 616 | 618 | 608 | 615 | 120,500 |
2015/03/18 | 626 | 628 | 617 | 621 | 61,300 |
2015/03/17 | 621 | 635 | 612 | 620 | 146,600 |
2015/03/16 | 618 | 625 | 617 | 617 | 80,600 |
2015/03/13 | 605 | 619 | 600 | 618 | 214,900 |
2015/03/12 | 600 | 605 | 595 | 604 | 109,300 |
2015/03/11 | 588 | 600 | 579 | 598 | 137,000 |
2015/03/10 | 580 | 590 | 580 | 588 | 98,500 |
2015/03/09 | 576 | 583 | 573 | 580 | 71,100 |
2015/03/06 | 576 | 583 | 574 | 577 | 39,400 |
2015/03/05 | 570 | 577 | 561 | 574 | 78,800 |
2015/03/04 | 577 | 580 | 565 | 570 | 87,200 |
2015/03/03 | 590 | 591 | 581 | 582 | 48,200 |
2015/03/02 | 589 | 595 | 587 | 587 | 40,400 |
2015/02/27 | 592 | 592 | 582 | 590 | 82,300 |
2015/02/26 | 588 | 591 | 582 | 591 | 70,300 |
2015/02/25 | 590 | 591 | 578 | 586 | 133,400 |
2015/02/24 | 578 | 591 | 578 | 590 | 57,200 |
2015/02/23 | 588 | 590 | 578 | 583 | 76,000 |
2015/02/20 | 594 | 594 | 576 | 581 | 120,800 |
2015/02/19 | 592 | 596 | 586 | 594 | 53,000 |
2015/02/18 | 594 | 597 | 589 | 589 | 65,800 |
2015/02/17 | 590 | 591 | 581 | 588 | 84,100 |
2015/02/16 | 596 | 599 | 590 | 591 | 32,100 |
2015/02/13 | 597 | 598 | 589 | 592 | 70,000 |
2015/02/12 | 591 | 598 | 589 | 596 | 112,000 |
2015/02/10 | 590 | 592 | 580 | 584 | 73,100 |
2015/02/09 | 591 | 595 | 587 | 590 | 54,900 |
2015/02/06 | 593 | 594 | 589 | 591 | 51,700 |
2015/02/05 | 594 | 594 | 584 | 587 | 52,900 |
2015/02/04 | 590 | 600 | 586 | 591 | 64,300 |
2015/02/03 | 600 | 603 | 570 | 580 | 143,800 |
2015/02/02 | 570 | 590 | 570 | 585 | 77,800 |
2015/01/30 | 570 | 580 | 570 | 578 | 44,500 |
2015/01/29 | 573 | 575 | 567 | 568 | 30,300 |
2015/01/28 | 569 | 578 | 567 | 578 | 26,400 |
2015/01/27 | 573 | 577 | 567 | 575 | 45,800 |
2015/01/26 | 568 | 569 | 562 | 569 | 17,900 |
2015/01/23 | 568 | 568 | 561 | 568 | 34,600 |
2015/01/22 | 558 | 561 | 552 | 561 | 29,500 |
2015/01/21 | 566 | 566 | 558 | 558 | 28,200 |
2015/01/20 | 558 | 567 | 557 | 566 | 33,200 |
2015/01/19 | 547 | 555 | 547 | 553 | 28,600 |
2015/01/16 | 536 | 543 | 533 | 540 | 53,700 |
2015/01/15 | 536 | 550 | 536 | 549 | 38,300 |
2015/01/14 | 540 | 546 | 537 | 538 | 43,400 |
2015/01/13 | 552 | 552 | 541 | 549 | 49,100 |
2015/01/09 | 553 | 557 | 551 | 554 | 55,500 |
2015/01/08 | 548 | 556 | 543 | 551 | 47,000 |
2015/01/07 | 544 | 553 | 535 | 548 | 66,600 |
2015/01/06 | 565 | 565 | 548 | 548 | 80,200 |
2015/01/05 | 574 | 580 | 567 | 571 | 49,500 |