6345 (株)アイチコーポレーション の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-0378980878980862,100808
2021-12-0278280078178658,300786
2021-12-0177279577279452,500794
2021-11-3079580577977976,100779
2021-11-2978879878178365,000783
2021-11-2679880079079647,800796
2021-11-2580080679680034,200800
2021-11-2480580979780042,600800
2021-11-2280880980080640,900806
2021-11-1980381280080846,500808
2021-11-1879180579180042,000800
2021-11-1780980979679640,200796
2021-11-1680381480180947,000809
2021-11-1581481479880234,600802
2021-11-1280181580181039,400810
2021-11-1179980379779732,900797
2021-11-1078680478679737,800797
2021-11-0980080178678640,900786
2021-11-0880681180280344,400803
2021-11-0580880980080129,600801
2021-11-0480281680281379,400813
2021-11-0282382379980263,800802
2021-11-0182082680582578,900825
2021-10-29827827799806110,900806
2021-10-28793836789832604,500832
2021-10-2778378977878086,700780
2021-10-2678978977878873,700788
2021-10-2576979276978184,200781
2021-10-2277077676777347,600773
2021-10-2178478877577550,600775
2021-10-2078579378178773,200787
2021-10-1979079178078565,900785
2021-10-1878779277879287,600792
2021-10-1577378277078295,200782
2021-10-1476877276177199,500771
2021-10-1376476875776866,000768
2021-10-1275776375376291,700762
2021-10-11762768758764100,000764
2021-10-0875876775076187,800761
2021-10-0775476975275352,900753
2021-10-0674676274675455,900754
2021-10-0575075674374673,500746
2021-10-0475375974975157,900751
2021-10-0176076475175194,000751
2021-09-3077077276276468,700764
2021-09-29771773761770107,500770
2021-09-2880280278779580,100795
2021-09-2780781080080268,400802
2021-09-2479180579180496,600804
2021-09-2278779178178353,800783
2021-09-21785789778786102,800786
2021-09-17778795775793110,600793
2021-09-1678078277477697,700776
2021-09-1579079178178371,700783
2021-09-14798802786799108,100799
2021-09-1379280178980163,200801
2021-09-1077179277179297,000792
2021-09-0978478577778055,600780
2021-09-0878478577978559,800785
2021-09-0777778077178081,200780
2021-09-0676977276477146,800771
2021-09-0374876374676067,300760
2021-09-0274674874174838,200748
2021-09-0174175073575078,400750
2021-08-31743754734741110,400741
2021-08-3074074873674839,100748
2021-08-2773773773173745,900737
2021-08-2673873873073875,400738
2021-08-2574374773874141,700741
2021-08-2474074873674073,700740
2021-08-2374875174174456,700744
2021-08-20753761736739100,000739
2021-08-1975575975275350,200753
2021-08-1876176575675843,900758
2021-08-1777377675875856,500758
2021-08-1676977776176596,200765
2021-08-1379679676976990,800769
2021-08-1280080379279449,400794
2021-08-1178879878479696,300796
2021-08-1079379778378380,000783
2021-08-0678479778179057,000790
2021-08-0578979478178150,000781
2021-08-0480680678978933,200789
2021-08-0380181080180835,500808
2021-08-0279680579180448,300804
2021-07-3080380578778786,500787
2021-07-29804810795797137,000797
2021-07-2884484583484027,000840
2021-07-2785385384585035,800850
2021-07-2685385583885069,000850
2021-07-2184684983483859,400838
2021-07-2083784883684175,000841
2021-07-1983784783683742,700837
2021-07-1684084984084226,800842
2021-07-1584986084384568,500845
2021-07-1484785384484733,000847
2021-07-13855856842851110,500851
2021-07-1286486485185556,200855
2021-07-0982884582884194,500841
2021-07-0884185282882883,800828
2021-07-0784985483984165,900841
2021-07-0682984482884435,000844
2021-07-0583784082882936,700829
2021-07-0282583782583724,500837
2021-07-0181682781682331,600823
2021-06-3083083481681657,900816
2021-06-2983583882682739,800827
2021-06-2884085083984535,800845
2021-06-2583884483583839,900838
2021-06-2482983682883218,300832
2021-06-2384084483183332,600833
2021-06-2284584582984467,600844
2021-06-21852852822822104,800822
2021-06-1885986785286498,400864
2021-06-1785686385185349,900853
2021-06-1685586085185635,700856
2021-06-1586286385285431,800854
2021-06-1486886885786010,800860
2021-06-1188288586286252,600862
2021-06-1086888386588238,700882
2021-06-0987788386786840,500868
2021-06-0888688687087144,800871
2021-06-0788789588388938,000889
2021-06-0489290188889261,000892
2021-06-0389589888989448,000894
2021-06-0287589787389059,200890
2021-06-0187288286587158,800871
2021-05-3187087585887174,400871
2021-05-2885886685086655,100866
2021-05-27847857840852235,200852
2021-05-2685085384784734,400847
2021-05-2586086185185352,300853
2021-05-2485786885786238,000862
2021-05-2187587585686162,500861
2021-05-2087088086287657,500876
2021-05-1986388086387062,900870
2021-05-1886687586387236,100872
2021-05-1786987386686633,400866
2021-05-1486387185786448,300864
2021-05-1387588285085048,800850
2021-05-1288989587488290,200882
2021-05-11907925889889106,600889
2021-05-1089590789190781,900907
2021-05-0788089488089195,100891
2021-05-0685287585187071,900870
2021-04-3085486084685266,000852
2021-04-2885086084285084,400850
2021-04-27865877850850135,200850
2021-04-2685786184885171,400851
2021-04-2386086585185127,700851
2021-04-2284885784485226,500852
2021-04-2185185783383558,500835
2021-04-2086087485185876,700858
2021-04-1985486785486026,700860
2021-04-1687087084684651,600846
2021-04-1585787085787021,100870
2021-04-1485986185485920,800859
2021-04-1386186785985926,600859
2021-04-1285686185185723,700857
2021-04-0984585984584936,000849
2021-04-0886486784384375,600843
2021-04-0786286886286728,600867
2021-04-0687888186286344,100863
2021-04-0588188287488230,900882
2021-04-0289990187888440,700884
2021-04-0189089787888434,200884
2021-03-3187089686889070,000890
2021-03-30906906878879106,000879
2021-03-2990791990091984,700919
2021-03-26868897868892122,500892
2021-03-2588089388089055,100890
2021-03-2489789787387460,300874
2021-03-2391591690290243,000902
2021-03-2291191690191271,700912
2021-03-1990792090491863,100918
2021-03-1892792791091656,300916
2021-03-1791992591392555,700925
2021-03-1691892991292451,200924
2021-03-1591091890991844,300918
2021-03-1291591590791073,300910
2021-03-1192992991492260,600922
2021-03-1091692890992868,600928
2021-03-0990891690191685,100916
2021-03-0890591089590476,400904
2021-03-0589090487990372,700903
2021-03-0488990288088952,400889
2021-03-0387788686588647,300886
2021-03-0286887485886973,800869
2021-03-0186487986187158,200871
2021-02-2686886885085083,200850
2021-02-2589089087487755,000877
2021-02-2489289487687647,300876
2021-02-2288890088589739,700897
2021-02-1990590588488741,300887
2021-02-1891591590290547,200905
2021-02-1792292691591533,000915
2021-02-1691992791592338,500923
2021-02-1593993991492049,600920
2021-02-1293393892492736,300927
2021-02-1093594292892976,000929
2021-02-0993794093393953,200939
2021-02-0894094192993973,000939
2021-02-0594894893293860,200938
2021-02-0493695893194081,400940
2021-02-0394894892993664,300936
2021-02-02928948921941119,300941
2021-02-01909936909913104,800913
2021-01-2989992189990988,900909
2021-01-28922930912921137,500921
2021-01-2790992990892951,200929
2021-01-26882926882904259,100904
2021-01-2591993291992638,700926
2021-01-2292093190892499,000924
2021-01-2192493191892651,200926
2021-01-2092492590892481,600924
2021-01-1993593891992479,300924
2021-01-1892293592093539,900935
2021-01-15932932919926145,400926
2021-01-14916948916938132,200938
2021-01-1391993091592063,600920
2021-01-1292092591292048,900920
2021-01-0891693091292079,800920
2021-01-0791492391191680,800916
2021-01-0689290588890136,400901
2021-01-0589589588189037,800890
2021-01-0490991689389751,000897

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