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 |
---|---|---|---|---|---|
2016/12/30 | 809 | 820 | 809 | 819 | 37,200 |
2016/12/29 | 819 | 820 | 807 | 813 | 137,500 |
2016/12/28 | 818 | 830 | 810 | 827 | 171,400 |
2016/12/27 | 825 | 830 | 817 | 817 | 164,600 |
2016/12/26 | 854 | 854 | 821 | 826 | 191,500 |
2016/12/22 | 863 | 864 | 849 | 856 | 65,600 |
2016/12/21 | 861 | 870 | 853 | 870 | 97,000 |
2016/12/20 | 865 | 865 | 853 | 857 | 83,800 |
2016/12/19 | 881 | 881 | 861 | 865 | 99,000 |
2016/12/16 | 875 | 890 | 875 | 886 | 105,900 |
2016/12/15 | 881 | 889 | 875 | 883 | 67,100 |
2016/12/14 | 892 | 895 | 873 | 880 | 111,200 |
2016/12/13 | 896 | 900 | 880 | 900 | 98,900 |
2016/12/12 | 879 | 897 | 877 | 894 | 157,700 |
2016/12/09 | 865 | 873 | 858 | 873 | 210,500 |
2016/12/08 | 860 | 865 | 853 | 862 | 136,500 |
2016/12/07 | 843 | 854 | 841 | 853 | 62,200 |
2016/12/06 | 855 | 861 | 839 | 844 | 108,100 |
2016/12/05 | 852 | 860 | 837 | 857 | 101,700 |
2016/12/02 | 835 | 865 | 834 | 863 | 98,600 |
2016/12/01 | 853 | 855 | 829 | 835 | 107,500 |
2016/11/30 | 840 | 855 | 830 | 849 | 169,300 |
2016/11/29 | 846 | 850 | 831 | 849 | 111,100 |
2016/11/28 | 844 | 848 | 829 | 845 | 103,900 |
2016/11/25 | 847 | 848 | 839 | 846 | 92,100 |
2016/11/24 | 855 | 858 | 846 | 849 | 48,800 |
2016/11/22 | 848 | 859 | 841 | 855 | 100,500 |
2016/11/21 | 861 | 865 | 857 | 860 | 98,700 |
2016/11/18 | 870 | 870 | 860 | 861 | 73,400 |
2016/11/17 | 860 | 864 | 854 | 857 | 40,200 |
2016/11/16 | 859 | 872 | 849 | 870 | 146,000 |
2016/11/15 | 845 | 858 | 832 | 849 | 130,600 |
2016/11/14 | 849 | 857 | 835 | 838 | 88,400 |
2016/11/11 | 830 | 852 | 829 | 849 | 187,400 |
2016/11/10 | 824 | 840 | 820 | 822 | 128,200 |
2016/11/09 | 834 | 838 | 774 | 801 | 145,000 |
2016/11/08 | 835 | 837 | 818 | 819 | 69,000 |
2016/11/07 | 838 | 845 | 821 | 842 | 105,600 |
2016/11/04 | 826 | 832 | 801 | 826 | 206,000 |
2016/11/02 | 840 | 857 | 826 | 843 | 183,200 |
2016/11/01 | 856 | 866 | 841 | 853 | 188,000 |
2016/10/31 | 834 | 873 | 834 | 850 | 300,700 |
2016/10/28 | 810 | 839 | 803 | 827 | 339,400 |
2016/10/27 | 795 | 802 | 787 | 796 | 161,400 |
2016/10/26 | 780 | 793 | 776 | 790 | 86,300 |
2016/10/25 | 774 | 783 | 771 | 781 | 67,800 |
2016/10/24 | 769 | 773 | 756 | 771 | 45,300 |
2016/10/21 | 781 | 782 | 765 | 771 | 53,700 |
2016/10/20 | 774 | 779 | 769 | 779 | 49,900 |
2016/10/19 | 775 | 776 | 768 | 776 | 53,800 |
2016/10/18 | 749 | 774 | 749 | 772 | 82,500 |
2016/10/17 | 753 | 758 | 746 | 751 | 47,200 |
2016/10/14 | 754 | 756 | 749 | 750 | 85,000 |
2016/10/13 | 755 | 763 | 750 | 754 | 45,700 |
2016/10/12 | 755 | 765 | 751 | 755 | 54,600 |
2016/10/11 | 752 | 762 | 752 | 757 | 78,800 |
2016/10/07 | 751 | 754 | 745 | 750 | 89,800 |
2016/10/06 | 751 | 762 | 748 | 751 | 78,500 |
2016/10/05 | 735 | 753 | 732 | 747 | 107,700 |
2016/10/04 | 728 | 740 | 727 | 735 | 61,300 |
2016/10/03 | 741 | 743 | 726 | 728 | 46,800 |
2016/09/30 | 725 | 742 | 718 | 737 | 128,100 |
2016/09/29 | 726 | 732 | 723 | 729 | 90,900 |
2016/09/28 | 733 | 737 | 724 | 729 | 47,800 |
2016/09/27 | 738 | 743 | 720 | 738 | 102,200 |
2016/09/26 | 742 | 749 | 738 | 738 | 52,900 |
2016/09/23 | 730 | 747 | 728 | 747 | 122,200 |
2016/09/21 | 705 | 725 | 701 | 725 | 92,200 |
2016/09/20 | 710 | 716 | 702 | 709 | 79,100 |
2016/09/16 | 715 | 719 | 712 | 717 | 52,000 |
2016/09/15 | 723 | 726 | 711 | 712 | 134,900 |
2016/09/14 | 740 | 740 | 727 | 727 | 77,200 |
2016/09/13 | 750 | 755 | 741 | 741 | 75,900 |
2016/09/12 | 750 | 753 | 743 | 747 | 66,300 |
2016/09/09 | 771 | 772 | 758 | 760 | 87,200 |
2016/09/08 | 744 | 777 | 744 | 776 | 202,400 |
2016/09/07 | 738 | 743 | 731 | 743 | 61,600 |
2016/09/06 | 741 | 749 | 737 | 740 | 73,300 |
2016/09/05 | 754 | 758 | 742 | 744 | 84,900 |
2016/09/02 | 760 | 760 | 750 | 754 | 52,800 |
2016/09/01 | 760 | 770 | 760 | 761 | 47,400 |
2016/08/31 | 758 | 764 | 751 | 762 | 58,100 |
2016/08/30 | 752 | 760 | 747 | 749 | 30,100 |
2016/08/29 | 745 | 754 | 743 | 749 | 38,300 |
2016/08/26 | 751 | 751 | 733 | 733 | 46,900 |
2016/08/25 | 758 | 766 | 752 | 756 | 44,300 |
2016/08/24 | 762 | 772 | 757 | 758 | 22,500 |
2016/08/23 | 773 | 775 | 760 | 760 | 51,500 |
2016/08/22 | 767 | 776 | 767 | 773 | 19,500 |
2016/08/19 | 766 | 776 | 761 | 762 | 40,200 |
2016/08/18 | 782 | 787 | 766 | 766 | 54,300 |
2016/08/17 | 781 | 792 | 779 | 789 | 50,000 |
2016/08/16 | 800 | 804 | 786 | 786 | 69,900 |
2016/08/15 | 808 | 809 | 793 | 795 | 62,100 |
2016/08/12 | 800 | 814 | 800 | 808 | 85,100 |
2016/08/10 | 788 | 800 | 788 | 799 | 86,800 |
2016/08/09 | 792 | 798 | 781 | 788 | 122,300 |
2016/08/08 | 752 | 793 | 752 | 791 | 163,000 |
2016/08/05 | 770 | 773 | 737 | 739 | 99,100 |
2016/08/04 | 775 | 778 | 754 | 769 | 98,000 |
2016/08/03 | 789 | 789 | 766 | 773 | 170,400 |
2016/08/02 | 799 | 809 | 795 | 804 | 92,300 |
2016/08/01 | 813 | 813 | 794 | 807 | 98,900 |
2016/07/29 | 839 | 850 | 792 | 823 | 284,200 |
2016/07/28 | 800 | 805 | 777 | 789 | 83,100 |
2016/07/27 | 805 | 808 | 797 | 806 | 85,900 |
2016/07/26 | 799 | 799 | 782 | 787 | 82,900 |
2016/07/25 | 773 | 805 | 772 | 801 | 159,700 |
2016/07/22 | 773 | 775 | 756 | 761 | 71,700 |
2016/07/21 | 770 | 777 | 763 | 774 | 85,500 |
2016/07/20 | 744 | 764 | 738 | 761 | 147,300 |
2016/07/19 | 732 | 747 | 732 | 744 | 123,000 |
2016/07/15 | 739 | 745 | 729 | 729 | 125,400 |
2016/07/14 | 740 | 742 | 727 | 740 | 103,900 |
2016/07/13 | 734 | 751 | 734 | 742 | 151,000 |
2016/07/12 | 724 | 739 | 720 | 721 | 97,700 |
2016/07/11 | 710 | 723 | 699 | 713 | 121,800 |
2016/07/08 | 718 | 726 | 703 | 704 | 72,700 |
2016/07/07 | 706 | 722 | 706 | 717 | 110,800 |
2016/07/06 | 703 | 720 | 685 | 718 | 134,300 |
2016/07/05 | 706 | 723 | 706 | 717 | 81,600 |
2016/07/04 | 702 | 721 | 695 | 716 | 127,700 |
2016/07/01 | 731 | 735 | 707 | 711 | 191,900 |
2016/06/30 | 725 | 737 | 721 | 727 | 173,000 |
2016/06/29 | 707 | 725 | 700 | 721 | 133,100 |
2016/06/28 | 680 | 705 | 671 | 704 | 97,900 |
2016/06/27 | 688 | 697 | 684 | 696 | 136,700 |
2016/06/24 | 768 | 768 | 680 | 688 | 157,800 |
2016/06/23 | 730 | 745 | 712 | 718 | 132,600 |
2016/06/22 | 749 | 749 | 721 | 735 | 92,900 |
2016/06/21 | 748 | 757 | 744 | 749 | 32,200 |
2016/06/20 | 742 | 760 | 742 | 757 | 46,800 |
2016/06/17 | 735 | 743 | 723 | 735 | 93,100 |
2016/06/16 | 760 | 760 | 726 | 729 | 111,500 |
2016/06/15 | 758 | 772 | 756 | 766 | 36,400 |
2016/06/14 | 775 | 779 | 758 | 764 | 76,600 |
2016/06/13 | 798 | 798 | 770 | 771 | 62,600 |
2016/06/10 | 828 | 828 | 805 | 809 | 73,200 |
2016/06/09 | 825 | 828 | 812 | 828 | 66,500 |
2016/06/08 | 817 | 831 | 805 | 829 | 51,000 |
2016/06/07 | 811 | 818 | 807 | 814 | 38,300 |
2016/06/06 | 789 | 810 | 778 | 806 | 77,900 |
2016/06/03 | 817 | 825 | 791 | 795 | 121,500 |
2016/06/02 | 831 | 834 | 810 | 817 | 54,400 |
2016/06/01 | 839 | 846 | 833 | 841 | 29,000 |
2016/05/31 | 831 | 849 | 827 | 849 | 131,200 |
2016/05/30 | 830 | 835 | 822 | 835 | 76,600 |
2016/05/27 | 838 | 842 | 827 | 831 | 42,300 |
2016/05/26 | 848 | 851 | 832 | 836 | 74,800 |
2016/05/25 | 855 | 858 | 844 | 844 | 35,700 |
2016/05/24 | 855 | 862 | 842 | 846 | 47,100 |
2016/05/23 | 856 | 866 | 844 | 864 | 55,300 |
2016/05/20 | 860 | 869 | 853 | 858 | 66,200 |
2016/05/19 | 843 | 865 | 841 | 860 | 91,900 |
2016/05/18 | 827 | 844 | 817 | 843 | 69,000 |
2016/05/17 | 834 | 843 | 827 | 830 | 76,100 |
2016/05/16 | 811 | 830 | 811 | 828 | 113,800 |
2016/05/13 | 841 | 842 | 811 | 812 | 69,900 |
2016/05/12 | 828 | 843 | 819 | 841 | 58,500 |
2016/05/11 | 828 | 835 | 821 | 830 | 94,000 |
2016/05/10 | 827 | 834 | 809 | 813 | 155,200 |
2016/05/09 | 832 | 838 | 822 | 833 | 95,300 |
2016/05/06 | 820 | 836 | 804 | 832 | 178,600 |
2016/05/02 | 798 | 822 | 795 | 820 | 141,200 |
2016/04/28 | 900 | 920 | 816 | 836 | 692,700 |
2016/04/27 | 879 | 887 | 850 | 860 | 126,100 |
2016/04/26 | 870 | 878 | 856 | 874 | 98,900 |
2016/04/25 | 850 | 876 | 835 | 873 | 87,900 |
2016/04/22 | 853 | 857 | 833 | 853 | 83,700 |
2016/04/21 | 882 | 883 | 845 | 853 | 124,300 |
2016/04/20 | 895 | 915 | 842 | 868 | 240,300 |
2016/04/19 | 841 | 890 | 840 | 890 | 163,700 |
2016/04/18 | 805 | 836 | 805 | 830 | 75,800 |
2016/04/15 | 835 | 840 | 825 | 834 | 76,400 |
2016/04/14 | 800 | 842 | 796 | 842 | 172,400 |
2016/04/13 | 798 | 808 | 791 | 797 | 67,200 |
2016/04/12 | 771 | 797 | 765 | 795 | 112,200 |
2016/04/11 | 720 | 765 | 716 | 765 | 137,300 |
2016/04/08 | 695 | 722 | 689 | 711 | 65,200 |
2016/04/07 | 696 | 743 | 696 | 713 | 68,700 |
2016/04/06 | 700 | 712 | 690 | 701 | 76,400 |
2016/04/05 | 748 | 756 | 712 | 713 | 97,700 |
2016/04/04 | 762 | 762 | 745 | 759 | 101,000 |
2016/04/01 | 783 | 783 | 762 | 764 | 72,000 |
2016/03/31 | 787 | 796 | 782 | 783 | 49,100 |
2016/03/30 | 781 | 794 | 780 | 786 | 26,900 |
2016/03/29 | 771 | 789 | 771 | 789 | 35,300 |
2016/03/28 | 766 | 778 | 764 | 777 | 44,100 |
2016/03/25 | 768 | 769 | 757 | 763 | 53,800 |
2016/03/24 | 777 | 782 | 768 | 770 | 49,400 |
2016/03/23 | 797 | 797 | 779 | 783 | 40,200 |
2016/03/22 | 797 | 800 | 789 | 799 | 42,600 |
2016/03/18 | 781 | 789 | 772 | 787 | 54,300 |
2016/03/17 | 786 | 800 | 775 | 787 | 41,800 |
2016/03/16 | 784 | 792 | 778 | 779 | 27,100 |
2016/03/15 | 790 | 800 | 786 | 793 | 51,900 |
2016/03/14 | 786 | 797 | 780 | 790 | 53,700 |
2016/03/11 | 768 | 781 | 762 | 778 | 66,800 |
2016/03/10 | 762 | 779 | 759 | 777 | 42,900 |
2016/03/09 | 764 | 766 | 747 | 753 | 68,700 |
2016/03/08 | 777 | 787 | 759 | 776 | 100,000 |
2016/03/07 | 795 | 795 | 780 | 785 | 91,400 |
2016/03/04 | 774 | 798 | 771 | 796 | 104,300 |
2016/03/03 | 780 | 786 | 769 | 784 | 144,600 |
2016/03/02 | 788 | 796 | 783 | 791 | 50,100 |
2016/03/01 | 782 | 784 | 764 | 776 | 64,700 |
2016/02/29 | 772 | 803 | 766 | 785 | 117,000 |
2016/02/26 | 762 | 770 | 754 | 764 | 68,600 |
2016/02/25 | 753 | 764 | 750 | 757 | 66,200 |
2016/02/24 | 754 | 776 | 749 | 751 | 72,400 |
2016/02/23 | 775 | 781 | 757 | 771 | 121,000 |
2016/02/22 | 749 | 773 | 742 | 772 | 96,700 |
2016/02/19 | 728 | 750 | 724 | 748 | 105,400 |
2016/02/18 | 748 | 753 | 739 | 743 | 38,900 |
2016/02/17 | 730 | 744 | 718 | 733 | 61,100 |
2016/02/16 | 728 | 757 | 727 | 736 | 113,900 |
2016/02/15 | 714 | 740 | 704 | 735 | 197,600 |
2016/02/12 | 718 | 721 | 681 | 683 | 144,400 |
2016/02/10 | 746 | 758 | 729 | 744 | 231,900 |
2016/02/09 | 742 | 750 | 714 | 735 | 231,600 |
2016/02/08 | 732 | 785 | 732 | 781 | 111,100 |
2016/02/05 | 762 | 763 | 725 | 732 | 120,800 |
2016/02/04 | 812 | 812 | 775 | 776 | 116,100 |
2016/02/03 | 825 | 825 | 794 | 812 | 206,800 |
2016/02/02 | 811 | 820 | 802 | 818 | 132,200 |
2016/02/01 | 801 | 818 | 801 | 812 | 126,100 |
2016/01/29 | 768 | 799 | 762 | 797 | 113,600 |
2016/01/28 | 782 | 783 | 758 | 758 | 112,300 |
2016/01/27 | 798 | 800 | 782 | 790 | 51,100 |
2016/01/26 | 789 | 789 | 770 | 776 | 75,300 |
2016/01/25 | 800 | 807 | 784 | 787 | 109,300 |
2016/01/22 | 756 | 783 | 756 | 781 | 112,300 |
2016/01/21 | 737 | 777 | 737 | 741 | 234,800 |
2016/01/20 | 768 | 770 | 735 | 737 | 111,200 |
2016/01/19 | 758 | 777 | 757 | 767 | 95,000 |
2016/01/18 | 753 | 764 | 744 | 758 | 149,500 |
2016/01/15 | 790 | 797 | 777 | 783 | 131,800 |
2016/01/14 | 783 | 786 | 756 | 774 | 191,300 |
2016/01/13 | 773 | 811 | 766 | 811 | 125,600 |
2016/01/12 | 811 | 821 | 770 | 772 | 217,100 |
2016/01/08 | 826 | 838 | 817 | 826 | 249,500 |
2016/01/07 | 817 | 848 | 817 | 831 | 348,800 |
2016/01/06 | 790 | 812 | 789 | 809 | 173,000 |
2016/01/05 | 776 | 790 | 771 | 781 | 70,700 |
2016/01/04 | 804 | 806 | 776 | 776 | 125,000 |