6345 (株)アイチコーポレーション の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-02-08 | 771 | 777 | 767 | 769 | 101,200 | 769 |
2023-02-07 | 772 | 775 | 771 | 772 | 44,700 | 772 |
2023-02-06 | 776 | 776 | 771 | 772 | 47,500 | 772 |
2023-02-03 | 773 | 773 | 768 | 771 | 46,000 | 771 |
2023-02-02 | 776 | 778 | 773 | 775 | 44,500 | 775 |
2023-02-01 | 776 | 779 | 771 | 773 | 62,600 | 773 |
2023-01-31 | 773 | 778 | 773 | 776 | 65,900 | 776 |
2023-01-30 | 773 | 777 | 771 | 771 | 71,600 | 771 |
2023-01-27 | 775 | 775 | 771 | 773 | 28,500 | 773 |
2023-01-26 | 773 | 775 | 771 | 773 | 33,300 | 773 |
2023-01-25 | 772 | 775 | 770 | 773 | 31,800 | 773 |
2023-01-24 | 774 | 775 | 771 | 773 | 49,700 | 773 |
2023-01-23 | 771 | 774 | 765 | 768 | 35,300 | 768 |
2023-01-20 | 765 | 770 | 765 | 767 | 52,400 | 767 |
2023-01-19 | 765 | 770 | 765 | 765 | 30,400 | 765 |
2023-01-18 | 776 | 777 | 771 | 773 | 23,600 | 773 |
2023-01-17 | 765 | 774 | 765 | 768 | 31,300 | 768 |
2023-01-16 | 760 | 765 | 760 | 764 | 19,300 | 764 |
2023-01-13 | 761 | 769 | 761 | 764 | 26,200 | 764 |
2023-01-12 | 764 | 766 | 761 | 763 | 33,600 | 763 |
2023-01-11 | 763 | 765 | 759 | 763 | 29,200 | 763 |
2023-01-10 | 764 | 764 | 756 | 757 | 35,800 | 757 |
2023-01-06 | 752 | 762 | 752 | 760 | 34,700 | 760 |
2023-01-05 | 766 | 766 | 750 | 750 | 73,200 | 750 |
2023-01-04 | 776 | 776 | 765 | 765 | 35,900 | 765 |
分割・併合履歴 : [1991-03-26]1株→1.1株 [1988-05-27]1株→1.1株 [1987-05-27]1株→1.05株 [1983-11-26]1株→1.1株