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 |
---|---|---|---|---|---|
2020/12/30 | 920 | 925 | 908 | 917 | 60,800 |
2020/12/29 | 916 | 925 | 911 | 925 | 69,300 |
2020/12/28 | 920 | 930 | 906 | 916 | 77,300 |
2020/12/25 | 916 | 929 | 914 | 920 | 22,500 |
2020/12/24 | 922 | 935 | 922 | 926 | 30,500 |
2020/12/23 | 932 | 932 | 915 | 922 | 61,500 |
2020/12/22 | 932 | 941 | 925 | 932 | 72,700 |
2020/12/21 | 940 | 949 | 938 | 939 | 71,500 |
2020/12/18 | 943 | 951 | 940 | 940 | 61,800 |
2020/12/17 | 950 | 955 | 944 | 948 | 69,100 |
2020/12/16 | 950 | 954 | 940 | 949 | 56,800 |
2020/12/15 | 942 | 954 | 934 | 945 | 97,600 |
2020/12/14 | 940 | 960 | 936 | 945 | 104,700 |
2020/12/11 | 941 | 949 | 932 | 940 | 98,200 |
2020/12/10 | 940 | 945 | 933 | 941 | 79,100 |
2020/12/09 | 945 | 950 | 935 | 940 | 74,900 |
2020/12/08 | 935 | 946 | 924 | 944 | 75,300 |
2020/12/07 | 945 | 945 | 924 | 928 | 82,000 |
2020/12/04 | 935 | 946 | 919 | 940 | 74,000 |
2020/12/03 | 930 | 944 | 922 | 940 | 139,400 |
2020/12/02 | 923 | 933 | 914 | 926 | 132,900 |
2020/12/01 | 915 | 936 | 915 | 934 | 106,400 |
2020/11/30 | 935 | 935 | 910 | 928 | 125,900 |
2020/11/27 | 929 | 947 | 920 | 936 | 148,000 |
2020/11/26 | 916 | 932 | 905 | 925 | 80,400 |
2020/11/25 | 930 | 936 | 915 | 916 | 89,400 |
2020/11/24 | 938 | 943 | 922 | 923 | 91,500 |
2020/11/20 | 928 | 935 | 916 | 919 | 65,400 |
2020/11/19 | 924 | 944 | 924 | 943 | 122,800 |
2020/11/18 | 885 | 917 | 873 | 911 | 86,700 |
2020/11/17 | 907 | 907 | 879 | 885 | 117,700 |
2020/11/16 | 925 | 931 | 904 | 913 | 74,500 |
2020/11/13 | 939 | 940 | 916 | 918 | 72,100 |
2020/11/12 | 932 | 947 | 932 | 942 | 104,000 |
2020/11/11 | 940 | 944 | 934 | 940 | 103,100 |
2020/11/10 | 950 | 953 | 932 | 940 | 122,500 |
2020/11/09 | 944 | 949 | 935 | 943 | 83,000 |
2020/11/06 | 925 | 942 | 925 | 941 | 109,200 |
2020/11/05 | 920 | 935 | 906 | 925 | 93,700 |
2020/11/04 | 935 | 940 | 919 | 920 | 79,000 |
2020/11/02 | 902 | 925 | 899 | 920 | 88,000 |
2020/10/30 | 939 | 948 | 889 | 902 | 119,900 |
2020/10/29 | 914 | 948 | 913 | 941 | 173,000 |
2020/10/28 | 885 | 893 | 878 | 893 | 60,000 |
2020/10/27 | 874 | 883 | 860 | 883 | 52,700 |
2020/10/26 | 892 | 895 | 874 | 883 | 31,000 |
2020/10/23 | 905 | 914 | 891 | 893 | 36,600 |
2020/10/22 | 925 | 925 | 902 | 905 | 41,700 |
2020/10/21 | 916 | 933 | 916 | 928 | 78,600 |
2020/10/20 | 906 | 923 | 905 | 916 | 53,100 |
2020/10/19 | 897 | 918 | 896 | 906 | 55,200 |
2020/10/16 | 896 | 901 | 877 | 889 | 72,600 |
2020/10/15 | 894 | 905 | 892 | 894 | 39,000 |
2020/10/14 | 880 | 902 | 880 | 894 | 39,400 |
2020/10/13 | 884 | 890 | 872 | 887 | 55,400 |
2020/10/12 | 896 | 900 | 879 | 883 | 25,400 |
2020/10/09 | 915 | 918 | 882 | 896 | 76,800 |
2020/10/08 | 914 | 924 | 910 | 915 | 57,000 |
2020/10/07 | 912 | 928 | 904 | 910 | 87,900 |
2020/10/06 | 923 | 935 | 908 | 913 | 74,400 |
2020/10/05 | 870 | 910 | 867 | 908 | 131,400 |
2020/10/02 | 886 | 886 | 857 | 861 | 90,600 |
2020/09/30 | 916 | 916 | 876 | 878 | 50,400 |
2020/09/29 | 922 | 929 | 895 | 918 | 87,000 |
2020/09/28 | 898 | 922 | 895 | 922 | 166,800 |
2020/09/25 | 870 | 890 | 870 | 886 | 62,900 |
2020/09/24 | 883 | 885 | 863 | 868 | 51,900 |
2020/09/23 | 875 | 889 | 864 | 882 | 72,500 |
2020/09/18 | 882 | 893 | 879 | 890 | 105,800 |
2020/09/17 | 878 | 886 | 875 | 882 | 56,500 |
2020/09/16 | 865 | 878 | 863 | 876 | 76,000 |
2020/09/15 | 861 | 865 | 852 | 865 | 44,700 |
2020/09/14 | 844 | 862 | 838 | 861 | 106,100 |
2020/09/11 | 839 | 845 | 835 | 844 | 71,400 |
2020/09/10 | 826 | 843 | 825 | 840 | 71,300 |
2020/09/09 | 839 | 839 | 810 | 825 | 68,100 |
2020/09/08 | 826 | 843 | 825 | 843 | 62,400 |
2020/09/07 | 813 | 832 | 813 | 825 | 41,500 |
2020/09/04 | 807 | 817 | 805 | 813 | 30,500 |
2020/09/03 | 833 | 838 | 822 | 822 | 45,200 |
2020/09/02 | 814 | 829 | 811 | 829 | 37,100 |
2020/09/01 | 811 | 820 | 803 | 814 | 31,500 |
2020/08/31 | 804 | 822 | 797 | 821 | 65,500 |
2020/08/28 | 814 | 821 | 795 | 802 | 41,100 |
2020/08/27 | 820 | 820 | 799 | 809 | 42,500 |
2020/08/26 | 829 | 829 | 813 | 821 | 23,100 |
2020/08/25 | 809 | 832 | 809 | 832 | 68,900 |
2020/08/24 | 806 | 808 | 798 | 800 | 35,700 |
2020/08/21 | 803 | 811 | 802 | 811 | 14,300 |
2020/08/20 | 818 | 822 | 799 | 802 | 40,500 |
2020/08/19 | 818 | 821 | 814 | 819 | 22,000 |
2020/08/18 | 820 | 831 | 813 | 817 | 61,700 |
2020/08/17 | 828 | 834 | 819 | 820 | 30,700 |
2020/08/14 | 834 | 836 | 819 | 819 | 36,400 |
2020/08/13 | 841 | 846 | 827 | 843 | 60,500 |
2020/08/12 | 820 | 840 | 820 | 837 | 88,500 |
2020/08/11 | 771 | 822 | 771 | 820 | 100,600 |
2020/08/07 | 800 | 800 | 761 | 764 | 70,400 |
2020/08/06 | 801 | 803 | 791 | 799 | 33,100 |
2020/08/05 | 788 | 808 | 787 | 801 | 89,500 |
2020/08/04 | 782 | 790 | 772 | 788 | 50,600 |
2020/08/03 | 765 | 785 | 765 | 785 | 35,000 |
2020/07/31 | 755 | 771 | 750 | 765 | 68,300 |
2020/07/30 | 767 | 767 | 754 | 755 | 30,600 |
2020/07/29 | 786 | 786 | 765 | 768 | 24,200 |
2020/07/28 | 805 | 805 | 786 | 787 | 45,500 |
2020/07/27 | 772 | 805 | 762 | 805 | 70,800 |
2020/07/22 | 797 | 797 | 772 | 775 | 26,300 |
2020/07/21 | 789 | 798 | 781 | 798 | 58,300 |
2020/07/20 | 781 | 790 | 775 | 790 | 29,100 |
2020/07/17 | 770 | 781 | 761 | 781 | 36,000 |
2020/07/16 | 794 | 794 | 766 | 770 | 37,000 |
2020/07/15 | 782 | 793 | 776 | 792 | 42,500 |
2020/07/14 | 787 | 797 | 775 | 779 | 101,100 |
2020/07/13 | 750 | 787 | 750 | 787 | 72,300 |
2020/07/10 | 758 | 763 | 736 | 740 | 63,200 |
2020/07/09 | 746 | 772 | 737 | 758 | 64,100 |
2020/07/08 | 764 | 773 | 739 | 739 | 47,200 |
2020/07/07 | 775 | 778 | 765 | 768 | 28,500 |
2020/07/06 | 760 | 773 | 755 | 773 | 53,000 |
2020/07/03 | 746 | 759 | 740 | 758 | 28,100 |
2020/07/02 | 737 | 752 | 736 | 740 | 45,900 |
2020/07/01 | 743 | 745 | 728 | 730 | 36,700 |
2020/06/30 | 752 | 755 | 743 | 743 | 20,100 |
2020/06/29 | 744 | 746 | 735 | 740 | 22,500 |
2020/06/26 | 746 | 753 | 734 | 749 | 51,900 |
2020/06/25 | 739 | 750 | 735 | 746 | 37,200 |
2020/06/24 | 760 | 760 | 741 | 741 | 22,000 |
2020/06/23 | 758 | 769 | 751 | 764 | 48,000 |
2020/06/22 | 755 | 760 | 754 | 756 | 23,700 |
2020/06/19 | 754 | 757 | 741 | 755 | 38,600 |
2020/06/18 | 768 | 768 | 750 | 754 | 32,900 |
2020/06/17 | 751 | 772 | 749 | 771 | 88,700 |
2020/06/16 | 728 | 749 | 723 | 749 | 64,300 |
2020/06/15 | 730 | 733 | 709 | 709 | 49,500 |
2020/06/12 | 734 | 737 | 722 | 733 | 49,800 |
2020/06/11 | 754 | 754 | 739 | 745 | 61,000 |
2020/06/10 | 769 | 769 | 752 | 754 | 50,300 |
2020/06/09 | 762 | 774 | 757 | 769 | 78,100 |
2020/06/08 | 760 | 762 | 751 | 759 | 71,100 |
2020/06/05 | 760 | 764 | 752 | 755 | 44,000 |
2020/06/04 | 775 | 775 | 747 | 764 | 76,300 |
2020/06/03 | 771 | 771 | 753 | 764 | 55,200 |
2020/06/02 | 735 | 756 | 735 | 756 | 71,000 |
2020/06/01 | 743 | 744 | 726 | 729 | 55,700 |
2020/05/29 | 758 | 762 | 749 | 749 | 78,700 |
2020/05/28 | 750 | 760 | 742 | 759 | 87,700 |
2020/05/27 | 738 | 747 | 734 | 746 | 46,300 |
2020/05/26 | 726 | 738 | 719 | 735 | 78,100 |
2020/05/25 | 708 | 718 | 707 | 716 | 19,100 |
2020/05/22 | 718 | 719 | 704 | 707 | 25,800 |
2020/05/21 | 720 | 723 | 711 | 720 | 28,800 |
2020/05/20 | 713 | 717 | 705 | 717 | 49,300 |
2020/05/19 | 728 | 728 | 704 | 713 | 41,800 |
2020/05/18 | 696 | 714 | 691 | 707 | 61,500 |
2020/05/15 | 683 | 693 | 673 | 689 | 44,400 |
2020/05/14 | 696 | 700 | 680 | 680 | 45,500 |
2020/05/13 | 678 | 702 | 675 | 696 | 63,400 |
2020/05/12 | 703 | 703 | 683 | 688 | 57,900 |
2020/05/11 | 689 | 703 | 689 | 703 | 44,000 |
2020/05/08 | 675 | 692 | 672 | 689 | 68,700 |
2020/05/07 | 676 | 681 | 662 | 668 | 92,800 |
2020/05/01 | 711 | 711 | 681 | 685 | 86,900 |
2020/04/30 | 726 | 730 | 714 | 724 | 117,100 |
2020/04/28 | 720 | 733 | 704 | 704 | 124,900 |
2020/04/27 | 685 | 737 | 685 | 720 | 242,600 |
2020/04/24 | 676 | 684 | 666 | 677 | 64,900 |
2020/04/23 | 651 | 676 | 650 | 676 | 48,500 |
2020/04/22 | 647 | 660 | 640 | 653 | 58,500 |
2020/04/21 | 645 | 656 | 643 | 651 | 74,700 |
2020/04/20 | 658 | 664 | 652 | 661 | 32,800 |
2020/04/17 | 669 | 676 | 653 | 659 | 62,600 |
2020/04/16 | 629 | 660 | 628 | 659 | 58,900 |
2020/04/15 | 644 | 644 | 622 | 629 | 96,300 |
2020/04/14 | 658 | 658 | 634 | 649 | 94,900 |
2020/04/13 | 675 | 675 | 652 | 658 | 60,100 |
2020/04/10 | 644 | 678 | 641 | 675 | 66,700 |
2020/04/09 | 645 | 653 | 633 | 644 | 67,600 |
2020/04/08 | 641 | 657 | 634 | 648 | 69,800 |
2020/04/07 | 635 | 648 | 622 | 642 | 85,900 |
2020/04/06 | 597 | 625 | 593 | 617 | 76,800 |
2020/04/03 | 600 | 613 | 587 | 592 | 91,000 |
2020/04/02 | 623 | 627 | 604 | 604 | 100,000 |
2020/04/01 | 665 | 671 | 624 | 633 | 116,300 |
2020/03/31 | 689 | 699 | 670 | 685 | 138,100 |
2020/03/30 | 703 | 716 | 671 | 680 | 182,400 |
2020/03/27 | 687 | 731 | 682 | 731 | 337,100 |
2020/03/26 | 645 | 667 | 627 | 663 | 152,100 |
2020/03/25 | 635 | 655 | 619 | 649 | 131,100 |
2020/03/24 | 610 | 627 | 608 | 618 | 238,700 |
2020/03/23 | 584 | 593 | 554 | 581 | 193,000 |
2020/03/19 | 577 | 587 | 567 | 584 | 180,200 |
2020/03/18 | 568 | 579 | 545 | 548 | 283,100 |
2020/03/17 | 500 | 563 | 497 | 558 | 216,400 |
2020/03/16 | 531 | 534 | 504 | 504 | 203,300 |
2020/03/13 | 501 | 521 | 492 | 509 | 313,600 |
2020/03/12 | 549 | 553 | 532 | 534 | 233,000 |
2020/03/11 | 577 | 586 | 563 | 563 | 191,400 |
2020/03/10 | 546 | 582 | 534 | 577 | 314,300 |
2020/03/09 | 560 | 564 | 553 | 556 | 277,500 |
2020/03/06 | 591 | 595 | 569 | 572 | 191,200 |
2020/03/05 | 609 | 612 | 594 | 599 | 157,000 |
2020/03/04 | 603 | 611 | 600 | 600 | 153,700 |
2020/03/03 | 640 | 640 | 618 | 620 | 280,300 |
2020/03/02 | 618 | 643 | 618 | 634 | 181,400 |
2020/02/28 | 627 | 636 | 617 | 622 | 233,800 |
2020/02/27 | 645 | 650 | 639 | 642 | 144,400 |
2020/02/26 | 640 | 652 | 640 | 647 | 118,600 |
2020/02/25 | 660 | 666 | 642 | 650 | 259,500 |
2020/02/21 | 695 | 696 | 680 | 684 | 95,100 |
2020/02/20 | 693 | 700 | 693 | 695 | 71,400 |
2020/02/19 | 700 | 703 | 689 | 690 | 104,600 |
2020/02/18 | 700 | 703 | 693 | 698 | 88,400 |
2020/02/17 | 704 | 708 | 699 | 704 | 101,200 |
2020/02/14 | 707 | 712 | 706 | 711 | 81,900 |
2020/02/13 | 719 | 725 | 712 | 714 | 113,900 |
2020/02/12 | 730 | 733 | 720 | 720 | 155,800 |
2020/02/10 | 730 | 736 | 730 | 731 | 72,700 |
2020/02/07 | 735 | 735 | 724 | 731 | 134,100 |
2020/02/06 | 719 | 733 | 719 | 731 | 288,000 |
2020/02/05 | 723 | 727 | 715 | 721 | 327,600 |
2020/02/04 | 723 | 726 | 717 | 723 | 241,000 |
2020/02/03 | 710 | 732 | 709 | 724 | 209,800 |
2020/01/31 | 718 | 750 | 716 | 724 | 413,800 |
2020/01/30 | 794 | 801 | 784 | 793 | 276,600 |
2020/01/29 | 806 | 807 | 797 | 799 | 76,200 |
2020/01/28 | 790 | 810 | 789 | 804 | 165,700 |
2020/01/27 | 789 | 802 | 786 | 798 | 146,700 |
2020/01/24 | 821 | 821 | 796 | 806 | 190,700 |
2020/01/23 | 827 | 845 | 827 | 834 | 294,900 |
2020/01/22 | 795 | 828 | 795 | 821 | 303,900 |
2020/01/21 | 781 | 796 | 777 | 794 | 169,300 |
2020/01/20 | 773 | 785 | 773 | 781 | 81,500 |
2020/01/17 | 762 | 775 | 762 | 772 | 72,300 |
2020/01/16 | 759 | 765 | 757 | 762 | 75,300 |
2020/01/15 | 757 | 758 | 751 | 757 | 63,700 |
2020/01/14 | 751 | 757 | 751 | 757 | 63,500 |
2020/01/10 | 740 | 750 | 740 | 750 | 39,100 |
2020/01/09 | 735 | 742 | 735 | 740 | 39,200 |
2020/01/08 | 732 | 740 | 724 | 733 | 66,800 |
2020/01/07 | 736 | 745 | 736 | 743 | 66,000 |
2020/01/06 | 735 | 739 | 726 | 736 | 113,800 |