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 |
---|---|---|---|---|---|
2017/12/29 | 833 | 840 | 830 | 834 | 117,900 |
2017/12/28 | 843 | 845 | 831 | 831 | 163,900 |
2017/12/27 | 840 | 850 | 840 | 847 | 119,400 |
2017/12/26 | 847 | 847 | 839 | 841 | 69,700 |
2017/12/25 | 860 | 860 | 845 | 847 | 106,000 |
2017/12/22 | 836 | 860 | 836 | 853 | 233,600 |
2017/12/21 | 834 | 847 | 832 | 844 | 162,600 |
2017/12/20 | 838 | 838 | 831 | 832 | 123,500 |
2017/12/19 | 833 | 842 | 833 | 838 | 288,800 |
2017/12/18 | 821 | 842 | 821 | 831 | 414,200 |
2017/12/15 | 808 | 818 | 807 | 815 | 223,100 |
2017/12/14 | 809 | 817 | 806 | 808 | 107,400 |
2017/12/13 | 810 | 813 | 804 | 808 | 155,100 |
2017/12/12 | 811 | 812 | 806 | 810 | 97,100 |
2017/12/11 | 812 | 815 | 806 | 810 | 212,500 |
2017/12/08 | 798 | 814 | 798 | 810 | 324,700 |
2017/12/07 | 785 | 797 | 784 | 792 | 118,600 |
2017/12/06 | 792 | 794 | 780 | 785 | 120,600 |
2017/12/05 | 780 | 796 | 780 | 794 | 121,700 |
2017/12/04 | 797 | 801 | 779 | 780 | 171,200 |
2017/12/01 | 800 | 805 | 786 | 786 | 170,000 |
2017/11/30 | 790 | 797 | 782 | 797 | 162,900 |
2017/11/29 | 777 | 798 | 775 | 787 | 206,800 |
2017/11/28 | 779 | 779 | 766 | 767 | 127,100 |
2017/11/27 | 780 | 783 | 774 | 777 | 134,900 |
2017/11/24 | 775 | 784 | 772 | 779 | 190,800 |
2017/11/22 | 791 | 791 | 775 | 779 | 141,600 |
2017/11/21 | 776 | 782 | 771 | 777 | 133,900 |
2017/11/20 | 772 | 777 | 765 | 771 | 156,700 |
2017/11/17 | 789 | 791 | 773 | 775 | 174,700 |
2017/11/16 | 780 | 788 | 777 | 784 | 123,500 |
2017/11/15 | 810 | 810 | 782 | 784 | 228,100 |
2017/11/14 | 815 | 822 | 814 | 817 | 217,200 |
2017/11/13 | 828 | 828 | 810 | 813 | 137,700 |
2017/11/10 | 828 | 840 | 820 | 828 | 198,100 |
2017/11/09 | 843 | 846 | 829 | 838 | 316,200 |
2017/11/08 | 838 | 850 | 835 | 848 | 306,100 |
2017/11/07 | 830 | 840 | 827 | 840 | 202,300 |
2017/11/06 | 827 | 828 | 818 | 826 | 158,800 |
2017/11/02 | 818 | 819 | 803 | 819 | 364,100 |
2017/11/01 | 845 | 846 | 820 | 827 | 434,100 |
2017/10/31 | 801 | 847 | 801 | 837 | 574,700 |
2017/10/30 | 805 | 806 | 799 | 801 | 577,400 |
2017/10/27 | 809 | 810 | 803 | 805 | 189,300 |
2017/10/26 | 814 | 817 | 804 | 804 | 172,200 |
2017/10/25 | 830 | 835 | 814 | 817 | 166,600 |
2017/10/24 | 811 | 825 | 808 | 825 | 151,800 |
2017/10/23 | 815 | 815 | 804 | 811 | 127,700 |
2017/10/20 | 810 | 812 | 801 | 807 | 105,900 |
2017/10/19 | 813 | 814 | 806 | 810 | 93,100 |
2017/10/18 | 814 | 819 | 810 | 812 | 94,900 |
2017/10/17 | 816 | 821 | 812 | 816 | 133,600 |
2017/10/16 | 800 | 818 | 798 | 810 | 211,900 |
2017/10/13 | 793 | 802 | 789 | 800 | 147,200 |
2017/10/12 | 802 | 806 | 789 | 794 | 234,500 |
2017/10/11 | 809 | 816 | 803 | 804 | 114,000 |
2017/10/10 | 816 | 822 | 808 | 813 | 225,800 |
2017/10/06 | 820 | 820 | 806 | 810 | 117,300 |
2017/10/05 | 815 | 819 | 805 | 809 | 140,400 |
2017/10/04 | 828 | 829 | 814 | 819 | 126,400 |
2017/10/03 | 839 | 839 | 822 | 826 | 140,300 |
2017/10/02 | 838 | 840 | 828 | 834 | 136,100 |
2017/09/29 | 836 | 838 | 829 | 838 | 205,400 |
2017/09/28 | 844 | 847 | 832 | 837 | 136,500 |
2017/09/27 | 841 | 846 | 835 | 842 | 168,100 |
2017/09/26 | 844 | 848 | 840 | 847 | 245,000 |
2017/09/25 | 835 | 853 | 835 | 846 | 458,600 |
2017/09/22 | 820 | 835 | 820 | 830 | 606,600 |
2017/09/21 | 770 | 818 | 770 | 818 | 631,700 |
2017/09/20 | 766 | 771 | 762 | 766 | 157,800 |
2017/09/19 | 754 | 767 | 752 | 766 | 231,800 |
2017/09/15 | 728 | 745 | 728 | 743 | 124,900 |
2017/09/14 | 730 | 737 | 729 | 732 | 133,400 |
2017/09/13 | 732 | 735 | 724 | 727 | 152,100 |
2017/09/12 | 730 | 738 | 726 | 727 | 206,800 |
2017/09/11 | 727 | 731 | 717 | 720 | 222,000 |
2017/09/08 | 721 | 730 | 721 | 726 | 168,500 |
2017/09/07 | 728 | 732 | 721 | 727 | 150,700 |
2017/09/06 | 718 | 731 | 716 | 728 | 149,300 |
2017/09/05 | 732 | 734 | 719 | 725 | 263,400 |
2017/09/04 | 750 | 750 | 731 | 736 | 239,500 |
2017/09/01 | 755 | 758 | 750 | 757 | 125,500 |
2017/08/31 | 750 | 753 | 746 | 750 | 96,400 |
2017/08/30 | 740 | 747 | 735 | 746 | 126,300 |
2017/08/29 | 733 | 738 | 729 | 736 | 94,300 |
2017/08/28 | 739 | 744 | 732 | 735 | 142,200 |
2017/08/25 | 733 | 744 | 733 | 739 | 101,200 |
2017/08/24 | 732 | 741 | 732 | 732 | 87,400 |
2017/08/23 | 743 | 746 | 731 | 732 | 127,000 |
2017/08/22 | 730 | 736 | 714 | 736 | 241,600 |
2017/08/21 | 743 | 744 | 726 | 732 | 274,900 |
2017/08/18 | 754 | 754 | 740 | 743 | 222,100 |
2017/08/17 | 764 | 771 | 758 | 759 | 211,900 |
2017/08/16 | 761 | 767 | 757 | 764 | 161,900 |
2017/08/15 | 765 | 772 | 761 | 766 | 116,000 |
2017/08/14 | 762 | 762 | 750 | 757 | 160,700 |
2017/08/10 | 768 | 774 | 765 | 770 | 118,300 |
2017/08/09 | 778 | 779 | 763 | 766 | 222,600 |
2017/08/08 | 784 | 790 | 774 | 779 | 215,100 |
2017/08/07 | 781 | 785 | 775 | 784 | 196,900 |
2017/08/04 | 769 | 782 | 769 | 780 | 109,400 |
2017/08/03 | 775 | 776 | 768 | 773 | 166,000 |
2017/08/02 | 779 | 785 | 770 | 774 | 197,000 |
2017/08/01 | 781 | 783 | 772 | 778 | 247,600 |
2017/07/31 | 789 | 791 | 782 | 782 | 271,100 |
2017/07/28 | 791 | 794 | 788 | 793 | 257,500 |
2017/07/27 | 799 | 811 | 796 | 806 | 166,800 |
2017/07/26 | 791 | 796 | 789 | 793 | 72,000 |
2017/07/25 | 802 | 802 | 787 | 788 | 106,100 |
2017/07/24 | 795 | 805 | 787 | 802 | 155,800 |
2017/07/21 | 792 | 795 | 788 | 793 | 133,900 |
2017/07/20 | 788 | 793 | 788 | 792 | 72,700 |
2017/07/19 | 785 | 789 | 781 | 788 | 84,000 |
2017/07/18 | 787 | 789 | 781 | 785 | 82,200 |
2017/07/14 | 784 | 791 | 783 | 790 | 86,100 |
2017/07/13 | 795 | 796 | 779 | 782 | 174,300 |
2017/07/12 | 786 | 801 | 786 | 797 | 123,000 |
2017/07/11 | 792 | 797 | 785 | 792 | 140,600 |
2017/07/10 | 804 | 804 | 791 | 791 | 87,900 |
2017/07/07 | 800 | 803 | 791 | 795 | 120,700 |
2017/07/06 | 804 | 809 | 802 | 804 | 129,900 |
2017/07/05 | 790 | 812 | 790 | 811 | 277,000 |
2017/07/04 | 798 | 801 | 790 | 792 | 167,300 |
2017/07/03 | 781 | 797 | 781 | 793 | 187,200 |
2017/06/30 | 780 | 785 | 777 | 780 | 92,700 |
2017/06/29 | 783 | 788 | 782 | 788 | 90,600 |
2017/06/28 | 782 | 784 | 777 | 779 | 98,000 |
2017/06/27 | 780 | 784 | 780 | 782 | 77,200 |
2017/06/26 | 784 | 789 | 778 | 780 | 151,300 |
2017/06/23 | 782 | 785 | 778 | 783 | 105,400 |
2017/06/22 | 777 | 783 | 776 | 780 | 78,200 |
2017/06/21 | 786 | 788 | 778 | 779 | 89,200 |
2017/06/20 | 793 | 797 | 788 | 788 | 215,000 |
2017/06/19 | 786 | 791 | 781 | 791 | 157,000 |
2017/06/16 | 773 | 791 | 770 | 783 | 442,400 |
2017/06/15 | 768 | 772 | 765 | 768 | 114,500 |
2017/06/14 | 778 | 779 | 765 | 768 | 164,700 |
2017/06/13 | 772 | 776 | 769 | 775 | 231,400 |
2017/06/12 | 764 | 771 | 760 | 770 | 182,800 |
2017/06/09 | 764 | 768 | 760 | 768 | 184,600 |
2017/06/08 | 771 | 772 | 764 | 767 | 212,000 |
2017/06/07 | 770 | 771 | 762 | 771 | 309,100 |
2017/06/06 | 786 | 786 | 771 | 774 | 183,200 |
2017/06/05 | 792 | 792 | 775 | 784 | 254,500 |
2017/06/02 | 776 | 792 | 770 | 792 | 407,200 |
2017/06/01 | 771 | 778 | 767 | 770 | 245,700 |
2017/05/31 | 768 | 774 | 763 | 766 | 206,600 |
2017/05/30 | 762 | 764 | 754 | 763 | 192,400 |
2017/05/29 | 768 | 769 | 757 | 760 | 378,300 |
2017/05/26 | 785 | 787 | 771 | 772 | 165,400 |
2017/05/25 | 795 | 799 | 788 | 789 | 157,900 |
2017/05/24 | 779 | 796 | 779 | 796 | 228,600 |
2017/05/23 | 777 | 779 | 767 | 775 | 248,100 |
2017/05/22 | 775 | 779 | 764 | 777 | 262,000 |
2017/05/19 | 774 | 778 | 763 | 768 | 262,000 |
2017/05/18 | 766 | 774 | 760 | 774 | 257,600 |
2017/05/17 | 792 | 794 | 775 | 776 | 471,500 |
2017/05/16 | 805 | 806 | 794 | 800 | 206,400 |
2017/05/15 | 803 | 808 | 797 | 806 | 229,800 |
2017/05/12 | 796 | 803 | 790 | 803 | 233,100 |
2017/05/11 | 807 | 807 | 795 | 801 | 177,200 |
2017/05/10 | 811 | 815 | 802 | 804 | 301,000 |
2017/05/09 | 801 | 813 | 800 | 809 | 363,200 |
2017/05/08 | 797 | 802 | 793 | 797 | 454,400 |
2017/05/02 | 802 | 805 | 788 | 793 | 644,800 |
2017/05/01 | 818 | 828 | 817 | 826 | 139,900 |
2017/04/28 | 839 | 839 | 814 | 823 | 358,000 |
2017/04/27 | 839 | 840 | 824 | 824 | 164,000 |
2017/04/26 | 831 | 837 | 829 | 834 | 106,300 |
2017/04/25 | 815 | 823 | 814 | 816 | 74,400 |
2017/04/24 | 818 | 822 | 810 | 813 | 53,100 |
2017/04/21 | 798 | 812 | 798 | 809 | 86,900 |
2017/04/20 | 808 | 809 | 794 | 795 | 102,000 |
2017/04/19 | 799 | 820 | 798 | 807 | 85,100 |
2017/04/18 | 808 | 813 | 798 | 800 | 113,800 |
2017/04/17 | 789 | 802 | 789 | 795 | 82,800 |
2017/04/14 | 801 | 809 | 795 | 796 | 68,400 |
2017/04/13 | 817 | 818 | 800 | 806 | 123,300 |
2017/04/12 | 839 | 839 | 817 | 824 | 68,200 |
2017/04/11 | 849 | 849 | 840 | 843 | 80,500 |
2017/04/10 | 822 | 851 | 822 | 849 | 129,900 |
2017/04/07 | 816 | 829 | 814 | 820 | 69,100 |
2017/04/06 | 835 | 835 | 812 | 819 | 69,500 |
2017/04/05 | 833 | 846 | 831 | 831 | 66,600 |
2017/04/04 | 852 | 856 | 837 | 843 | 70,300 |
2017/04/03 | 860 | 864 | 852 | 856 | 59,500 |
2017/03/31 | 879 | 879 | 856 | 856 | 89,400 |
2017/03/30 | 881 | 882 | 867 | 871 | 56,500 |
2017/03/29 | 885 | 891 | 871 | 883 | 69,100 |
2017/03/28 | 869 | 879 | 868 | 879 | 108,400 |
2017/03/27 | 861 | 867 | 854 | 855 | 76,000 |
2017/03/24 | 863 | 871 | 861 | 863 | 64,200 |
2017/03/23 | 866 | 867 | 858 | 863 | 61,900 |
2017/03/22 | 869 | 875 | 867 | 870 | 99,000 |
2017/03/21 | 881 | 885 | 874 | 880 | 74,500 |
2017/03/17 | 883 | 892 | 881 | 887 | 121,200 |
2017/03/16 | 870 | 893 | 863 | 891 | 133,800 |
2017/03/15 | 878 | 881 | 870 | 876 | 83,300 |
2017/03/14 | 880 | 888 | 877 | 882 | 112,200 |
2017/03/13 | 890 | 893 | 880 | 883 | 108,700 |
2017/03/10 | 888 | 899 | 883 | 894 | 128,200 |
2017/03/09 | 883 | 886 | 874 | 878 | 98,600 |
2017/03/08 | 892 | 892 | 878 | 882 | 57,300 |
2017/03/07 | 882 | 889 | 876 | 887 | 86,400 |
2017/03/06 | 881 | 892 | 873 | 887 | 85,800 |
2017/03/03 | 883 | 888 | 881 | 884 | 38,800 |
2017/03/02 | 900 | 902 | 890 | 891 | 124,000 |
2017/03/01 | 878 | 893 | 868 | 889 | 111,700 |
2017/02/28 | 883 | 890 | 873 | 876 | 103,600 |
2017/02/27 | 870 | 875 | 864 | 873 | 88,700 |
2017/02/24 | 878 | 883 | 867 | 875 | 102,800 |
2017/02/23 | 888 | 898 | 884 | 886 | 114,500 |
2017/02/22 | 894 | 900 | 879 | 887 | 147,000 |
2017/02/21 | 891 | 900 | 888 | 897 | 46,500 |
2017/02/20 | 891 | 896 | 877 | 886 | 162,900 |
2017/02/17 | 906 | 912 | 895 | 904 | 130,200 |
2017/02/16 | 914 | 921 | 909 | 912 | 171,900 |
2017/02/15 | 906 | 916 | 901 | 912 | 186,200 |
2017/02/14 | 881 | 903 | 881 | 895 | 95,700 |
2017/02/13 | 891 | 901 | 877 | 880 | 188,000 |
2017/02/10 | 902 | 906 | 888 | 890 | 133,100 |
2017/02/09 | 895 | 902 | 884 | 892 | 161,200 |
2017/02/08 | 899 | 916 | 892 | 899 | 150,000 |
2017/02/07 | 919 | 919 | 896 | 900 | 197,000 |
2017/02/06 | 930 | 936 | 916 | 931 | 223,300 |
2017/02/03 | 931 | 931 | 910 | 922 | 346,300 |
2017/02/02 | 911 | 936 | 897 | 914 | 635,400 |
2017/02/01 | 844 | 857 | 834 | 851 | 177,000 |
2017/01/31 | 853 | 861 | 850 | 853 | 126,800 |
2017/01/30 | 851 | 858 | 847 | 856 | 115,200 |
2017/01/27 | 860 | 860 | 849 | 852 | 115,800 |
2017/01/26 | 824 | 856 | 824 | 849 | 205,100 |
2017/01/25 | 818 | 820 | 810 | 814 | 64,800 |
2017/01/24 | 823 | 823 | 806 | 813 | 55,200 |
2017/01/23 | 826 | 828 | 810 | 823 | 85,000 |
2017/01/20 | 820 | 836 | 818 | 830 | 115,900 |
2017/01/19 | 816 | 825 | 812 | 820 | 67,500 |
2017/01/18 | 815 | 815 | 800 | 811 | 77,300 |
2017/01/17 | 829 | 829 | 815 | 817 | 83,600 |
2017/01/16 | 852 | 852 | 831 | 836 | 57,100 |
2017/01/13 | 840 | 854 | 840 | 852 | 75,900 |
2017/01/12 | 842 | 848 | 831 | 847 | 105,400 |
2017/01/11 | 850 | 850 | 841 | 846 | 64,500 |
2017/01/10 | 850 | 858 | 842 | 849 | 137,200 |
2017/01/06 | 845 | 853 | 840 | 852 | 138,300 |
2017/01/05 | 851 | 853 | 838 | 845 | 139,000 |
2017/01/04 | 832 | 853 | 828 | 848 | 186,900 |