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 |
---|---|---|---|---|---|
2019/12/30 | 756 | 757 | 743 | 746 | 90,800 |
2019/12/27 | 760 | 764 | 758 | 763 | 59,300 |
2019/12/26 | 749 | 757 | 749 | 756 | 57,300 |
2019/12/25 | 741 | 749 | 740 | 748 | 37,400 |
2019/12/24 | 742 | 743 | 737 | 741 | 35,800 |
2019/12/23 | 745 | 745 | 736 | 736 | 65,100 |
2019/12/20 | 742 | 753 | 740 | 750 | 183,800 |
2019/12/19 | 740 | 743 | 739 | 741 | 56,300 |
2019/12/18 | 749 | 749 | 735 | 742 | 107,300 |
2019/12/17 | 770 | 770 | 744 | 751 | 115,900 |
2019/12/16 | 773 | 776 | 761 | 766 | 104,500 |
2019/12/13 | 780 | 780 | 763 | 773 | 192,000 |
2019/12/12 | 755 | 790 | 755 | 768 | 289,600 |
2019/12/11 | 747 | 754 | 747 | 750 | 99,100 |
2019/12/10 | 751 | 755 | 742 | 747 | 131,400 |
2019/12/09 | 755 | 755 | 746 | 750 | 90,800 |
2019/12/06 | 747 | 764 | 745 | 750 | 160,200 |
2019/12/05 | 736 | 749 | 733 | 745 | 164,500 |
2019/12/04 | 719 | 730 | 716 | 729 | 106,100 |
2019/12/03 | 712 | 726 | 710 | 723 | 97,600 |
2019/12/02 | 712 | 728 | 711 | 723 | 250,200 |
2019/11/29 | 710 | 714 | 706 | 712 | 101,100 |
2019/11/28 | 710 | 714 | 708 | 710 | 90,900 |
2019/11/27 | 702 | 714 | 702 | 711 | 82,400 |
2019/11/26 | 704 | 705 | 694 | 705 | 108,800 |
2019/11/25 | 695 | 702 | 694 | 697 | 124,000 |
2019/11/22 | 689 | 700 | 688 | 691 | 118,400 |
2019/11/21 | 684 | 692 | 680 | 689 | 83,500 |
2019/11/20 | 689 | 689 | 679 | 682 | 98,700 |
2019/11/19 | 694 | 694 | 686 | 688 | 102,600 |
2019/11/18 | 688 | 697 | 683 | 693 | 117,500 |
2019/11/15 | 675 | 690 | 672 | 685 | 144,400 |
2019/11/14 | 670 | 676 | 667 | 673 | 82,200 |
2019/11/13 | 681 | 682 | 670 | 673 | 108,000 |
2019/11/12 | 684 | 684 | 679 | 682 | 89,400 |
2019/11/11 | 685 | 689 | 680 | 686 | 133,300 |
2019/11/08 | 690 | 693 | 681 | 685 | 86,500 |
2019/11/07 | 694 | 694 | 683 | 685 | 73,600 |
2019/11/06 | 698 | 698 | 690 | 694 | 63,000 |
2019/11/05 | 695 | 696 | 680 | 696 | 169,000 |
2019/11/01 | 688 | 688 | 676 | 681 | 135,600 |
2019/10/31 | 703 | 704 | 695 | 695 | 54,600 |
2019/10/30 | 700 | 701 | 693 | 700 | 133,900 |
2019/10/29 | 689 | 708 | 689 | 704 | 251,900 |
2019/10/28 | 729 | 730 | 726 | 729 | 59,800 |
2019/10/25 | 724 | 724 | 715 | 721 | 46,300 |
2019/10/24 | 724 | 724 | 718 | 719 | 41,900 |
2019/10/23 | 723 | 725 | 715 | 718 | 53,200 |
2019/10/21 | 714 | 727 | 712 | 723 | 58,600 |
2019/10/18 | 716 | 723 | 708 | 709 | 45,100 |
2019/10/17 | 718 | 718 | 710 | 711 | 41,000 |
2019/10/16 | 722 | 725 | 715 | 718 | 46,400 |
2019/10/15 | 712 | 720 | 709 | 711 | 58,800 |
2019/10/11 | 695 | 700 | 691 | 698 | 54,600 |
2019/10/10 | 699 | 699 | 684 | 687 | 32,300 |
2019/10/09 | 697 | 700 | 691 | 699 | 35,200 |
2019/10/08 | 685 | 700 | 685 | 697 | 44,600 |
2019/10/07 | 678 | 683 | 678 | 682 | 18,500 |
2019/10/04 | 677 | 681 | 672 | 679 | 31,700 |
2019/10/03 | 676 | 686 | 673 | 681 | 34,000 |
2019/10/02 | 688 | 699 | 685 | 696 | 63,000 |
2019/10/01 | 700 | 705 | 691 | 692 | 91,300 |
2019/09/30 | 696 | 704 | 688 | 690 | 84,100 |
2019/09/27 | 719 | 719 | 704 | 708 | 72,000 |
2019/09/26 | 721 | 734 | 715 | 720 | 113,800 |
2019/09/25 | 715 | 722 | 712 | 712 | 50,200 |
2019/09/24 | 720 | 725 | 717 | 724 | 54,400 |
2019/09/20 | 730 | 732 | 712 | 712 | 97,500 |
2019/09/19 | 722 | 730 | 721 | 725 | 120,900 |
2019/09/18 | 710 | 723 | 709 | 721 | 90,200 |
2019/09/17 | 709 | 715 | 702 | 707 | 65,500 |
2019/09/13 | 725 | 725 | 694 | 705 | 264,300 |
2019/09/12 | 690 | 723 | 690 | 718 | 256,200 |
2019/09/11 | 670 | 680 | 669 | 680 | 75,900 |
2019/09/10 | 661 | 673 | 660 | 667 | 74,400 |
2019/09/09 | 652 | 661 | 651 | 661 | 59,600 |
2019/09/06 | 661 | 663 | 652 | 652 | 31,900 |
2019/09/05 | 641 | 657 | 641 | 655 | 60,000 |
2019/09/04 | 641 | 644 | 637 | 637 | 28,200 |
2019/09/03 | 650 | 650 | 637 | 642 | 29,700 |
2019/09/02 | 646 | 654 | 642 | 643 | 51,400 |
2019/08/30 | 636 | 648 | 635 | 648 | 74,400 |
2019/08/29 | 624 | 625 | 618 | 624 | 43,300 |
2019/08/28 | 625 | 627 | 616 | 617 | 41,000 |
2019/08/27 | 621 | 633 | 620 | 623 | 56,100 |
2019/08/26 | 603 | 613 | 600 | 611 | 77,900 |
2019/08/23 | 615 | 621 | 615 | 619 | 14,500 |
2019/08/22 | 625 | 627 | 617 | 617 | 32,700 |
2019/08/21 | 612 | 623 | 612 | 621 | 56,500 |
2019/08/20 | 620 | 623 | 615 | 622 | 65,000 |
2019/08/19 | 614 | 620 | 611 | 618 | 58,200 |
2019/08/16 | 600 | 611 | 599 | 605 | 41,800 |
2019/08/15 | 592 | 605 | 592 | 602 | 55,900 |
2019/08/14 | 617 | 618 | 604 | 610 | 53,900 |
2019/08/13 | 602 | 608 | 593 | 608 | 115,900 |
2019/08/09 | 617 | 617 | 608 | 610 | 85,100 |
2019/08/08 | 621 | 621 | 611 | 614 | 56,100 |
2019/08/07 | 623 | 627 | 610 | 624 | 82,000 |
2019/08/06 | 602 | 629 | 601 | 626 | 120,300 |
2019/08/05 | 636 | 636 | 609 | 620 | 128,800 |
2019/08/02 | 650 | 651 | 625 | 637 | 216,400 |
2019/08/01 | 680 | 681 | 651 | 656 | 288,100 |
2019/07/31 | 691 | 697 | 680 | 685 | 223,700 |
2019/07/30 | 734 | 734 | 697 | 698 | 216,600 |
2019/07/29 | 752 | 756 | 731 | 733 | 259,600 |
2019/07/26 | 709 | 711 | 700 | 704 | 50,800 |
2019/07/25 | 709 | 718 | 709 | 715 | 17,600 |
2019/07/24 | 709 | 716 | 708 | 714 | 40,600 |
2019/07/23 | 715 | 718 | 707 | 709 | 55,400 |
2019/07/22 | 716 | 722 | 711 | 719 | 57,800 |
2019/07/19 | 686 | 718 | 683 | 718 | 76,900 |
2019/07/18 | 705 | 705 | 680 | 683 | 86,200 |
2019/07/17 | 713 | 721 | 711 | 711 | 26,800 |
2019/07/16 | 730 | 730 | 719 | 719 | 64,900 |
2019/07/12 | 731 | 736 | 729 | 730 | 55,900 |
2019/07/11 | 713 | 729 | 713 | 729 | 50,000 |
2019/07/10 | 710 | 719 | 710 | 713 | 117,500 |
2019/07/09 | 721 | 725 | 708 | 710 | 78,100 |
2019/07/08 | 727 | 727 | 715 | 720 | 111,200 |
2019/07/05 | 738 | 740 | 728 | 732 | 43,600 |
2019/07/04 | 743 | 750 | 736 | 740 | 67,900 |
2019/07/03 | 724 | 747 | 724 | 743 | 146,900 |
2019/07/02 | 717 | 735 | 716 | 726 | 103,900 |
2019/07/01 | 700 | 716 | 700 | 716 | 141,100 |
2019/06/28 | 688 | 700 | 686 | 696 | 81,700 |
2019/06/27 | 667 | 691 | 667 | 690 | 57,700 |
2019/06/26 | 667 | 676 | 665 | 666 | 47,000 |
2019/06/25 | 665 | 677 | 665 | 671 | 56,300 |
2019/06/24 | 651 | 668 | 650 | 666 | 68,800 |
2019/06/21 | 675 | 679 | 647 | 647 | 241,700 |
2019/06/20 | 695 | 695 | 675 | 675 | 50,000 |
2019/06/19 | 677 | 689 | 676 | 688 | 65,300 |
2019/06/18 | 677 | 682 | 666 | 668 | 30,800 |
2019/06/17 | 670 | 679 | 667 | 675 | 65,200 |
2019/06/14 | 674 | 675 | 664 | 670 | 55,100 |
2019/06/13 | 682 | 686 | 667 | 672 | 67,800 |
2019/06/12 | 699 | 699 | 686 | 687 | 67,300 |
2019/06/11 | 691 | 700 | 691 | 699 | 66,000 |
2019/06/10 | 683 | 693 | 683 | 691 | 56,500 |
2019/06/07 | 685 | 686 | 677 | 681 | 54,400 |
2019/06/06 | 695 | 695 | 683 | 683 | 43,400 |
2019/06/05 | 689 | 698 | 687 | 697 | 61,100 |
2019/06/04 | 664 | 677 | 662 | 676 | 81,600 |
2019/06/03 | 642 | 662 | 641 | 659 | 65,800 |
2019/05/31 | 647 | 655 | 643 | 652 | 63,500 |
2019/05/30 | 651 | 655 | 642 | 651 | 54,400 |
2019/05/29 | 666 | 666 | 656 | 657 | 65,400 |
2019/05/28 | 676 | 685 | 670 | 672 | 139,400 |
2019/05/27 | 666 | 674 | 665 | 674 | 39,600 |
2019/05/24 | 658 | 666 | 654 | 666 | 63,700 |
2019/05/23 | 663 | 670 | 663 | 667 | 48,800 |
2019/05/22 | 667 | 674 | 663 | 670 | 71,900 |
2019/05/21 | 657 | 671 | 651 | 668 | 81,500 |
2019/05/20 | 670 | 675 | 661 | 665 | 60,400 |
2019/05/17 | 669 | 670 | 653 | 670 | 106,200 |
2019/05/16 | 668 | 668 | 645 | 664 | 113,000 |
2019/05/15 | 666 | 670 | 656 | 666 | 75,900 |
2019/05/14 | 666 | 667 | 648 | 666 | 109,600 |
2019/05/13 | 688 | 688 | 674 | 676 | 91,200 |
2019/05/10 | 700 | 709 | 689 | 692 | 153,600 |
2019/05/09 | 706 | 709 | 699 | 705 | 143,600 |
2019/05/08 | 721 | 721 | 702 | 707 | 116,800 |
2019/05/07 | 748 | 750 | 725 | 730 | 150,600 |
2019/04/26 | 775 | 776 | 750 | 758 | 378,000 |
2019/04/25 | 753 | 773 | 749 | 769 | 511,200 |
2019/04/24 | 734 | 755 | 734 | 750 | 278,600 |
2019/04/23 | 728 | 733 | 724 | 733 | 50,100 |
2019/04/22 | 724 | 726 | 716 | 725 | 39,000 |
2019/04/19 | 730 | 738 | 721 | 724 | 94,000 |
2019/04/18 | 734 | 735 | 718 | 721 | 59,300 |
2019/04/17 | 730 | 738 | 724 | 729 | 67,400 |
2019/04/16 | 737 | 739 | 726 | 729 | 88,200 |
2019/04/15 | 722 | 745 | 720 | 736 | 190,400 |
2019/04/12 | 711 | 714 | 707 | 709 | 39,200 |
2019/04/11 | 715 | 722 | 710 | 711 | 41,100 |
2019/04/10 | 715 | 716 | 709 | 715 | 52,500 |
2019/04/09 | 728 | 736 | 720 | 724 | 47,900 |
2019/04/08 | 739 | 743 | 728 | 732 | 65,400 |
2019/04/05 | 738 | 739 | 733 | 739 | 54,800 |
2019/04/04 | 734 | 738 | 729 | 737 | 75,600 |
2019/04/03 | 728 | 734 | 720 | 734 | 74,800 |
2019/04/02 | 728 | 734 | 725 | 733 | 76,000 |
2019/04/01 | 709 | 725 | 709 | 724 | 73,800 |
2019/03/29 | 708 | 708 | 695 | 700 | 51,600 |
2019/03/28 | 713 | 714 | 701 | 707 | 51,700 |
2019/03/27 | 725 | 725 | 714 | 724 | 75,700 |
2019/03/26 | 709 | 734 | 705 | 734 | 133,800 |
2019/03/25 | 712 | 712 | 699 | 702 | 89,700 |
2019/03/22 | 726 | 728 | 714 | 721 | 68,500 |
2019/03/20 | 717 | 727 | 717 | 723 | 81,600 |
2019/03/19 | 715 | 718 | 710 | 717 | 56,100 |
2019/03/18 | 712 | 716 | 708 | 715 | 56,400 |
2019/03/15 | 698 | 717 | 698 | 711 | 98,300 |
2019/03/14 | 717 | 717 | 696 | 698 | 58,100 |
2019/03/13 | 710 | 717 | 705 | 708 | 65,100 |
2019/03/12 | 719 | 720 | 710 | 710 | 92,700 |
2019/03/11 | 707 | 714 | 703 | 711 | 106,300 |
2019/03/08 | 709 | 713 | 699 | 708 | 160,600 |
2019/03/07 | 699 | 715 | 697 | 711 | 144,200 |
2019/03/06 | 704 | 709 | 700 | 706 | 94,100 |
2019/03/05 | 704 | 712 | 698 | 711 | 94,800 |
2019/03/04 | 712 | 712 | 706 | 712 | 143,400 |
2019/03/01 | 710 | 711 | 703 | 708 | 107,000 |
2019/02/28 | 714 | 725 | 706 | 716 | 112,600 |
2019/02/27 | 725 | 729 | 712 | 715 | 71,000 |
2019/02/26 | 707 | 718 | 707 | 716 | 103,000 |
2019/02/25 | 716 | 724 | 709 | 712 | 66,700 |
2019/02/22 | 732 | 738 | 712 | 715 | 138,000 |
2019/02/21 | 712 | 730 | 712 | 730 | 281,100 |
2019/02/20 | 712 | 713 | 709 | 713 | 230,400 |
2019/02/19 | 713 | 716 | 709 | 710 | 77,200 |
2019/02/18 | 715 | 716 | 710 | 716 | 159,500 |
2019/02/15 | 705 | 707 | 695 | 702 | 67,200 |
2019/02/14 | 709 | 719 | 708 | 711 | 99,200 |
2019/02/13 | 719 | 719 | 704 | 709 | 188,700 |
2019/02/12 | 705 | 719 | 705 | 715 | 155,500 |
2019/02/08 | 700 | 704 | 692 | 699 | 90,700 |
2019/02/07 | 695 | 704 | 690 | 703 | 133,400 |
2019/02/06 | 714 | 718 | 697 | 699 | 174,700 |
2019/02/05 | 698 | 725 | 698 | 725 | 378,600 |
2019/02/04 | 687 | 694 | 677 | 693 | 449,800 |
2019/02/01 | 679 | 691 | 668 | 686 | 584,700 |
2019/01/31 | 606 | 616 | 599 | 599 | 86,800 |
2019/01/30 | 627 | 627 | 603 | 603 | 66,000 |
2019/01/29 | 621 | 629 | 611 | 627 | 72,300 |
2019/01/28 | 617 | 627 | 617 | 623 | 56,200 |
2019/01/25 | 618 | 625 | 613 | 615 | 44,100 |
2019/01/24 | 603 | 619 | 597 | 619 | 68,800 |
2019/01/23 | 591 | 607 | 589 | 601 | 61,200 |
2019/01/22 | 597 | 599 | 592 | 596 | 50,500 |
2019/01/21 | 600 | 602 | 595 | 597 | 53,900 |
2019/01/18 | 596 | 605 | 593 | 594 | 63,500 |
2019/01/17 | 599 | 604 | 592 | 596 | 47,400 |
2019/01/16 | 597 | 599 | 591 | 594 | 44,400 |
2019/01/15 | 589 | 599 | 585 | 595 | 73,300 |
2019/01/11 | 599 | 601 | 594 | 595 | 34,400 |
2019/01/10 | 595 | 600 | 589 | 597 | 46,600 |
2019/01/09 | 595 | 599 | 591 | 595 | 64,500 |
2019/01/08 | 593 | 596 | 588 | 589 | 80,700 |
2019/01/07 | 597 | 605 | 587 | 594 | 55,200 |
2019/01/04 | 569 | 582 | 560 | 577 | 131,500 |