6345 (株)アイチコーポレーション の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 146 | 151 | 143 | 146 | 12,700 | 146 |
| 2000-12-28 | 146 | 151 | 146 | 151 | 48,000 | 151 |
| 2000-12-27 | 155 | 155 | 145 | 153 | 48,500 | 153 |
| 2000-12-26 | 160 | 160 | 155 | 156 | 35,600 | 156 |
| 2000-12-25 | 169 | 169 | 160 | 160 | 11,700 | 160 |
| 2000-12-22 | 161 | 167 | 157 | 157 | 8,500 | 157 |
| 2000-12-21 | 153 | 172 | 153 | 171 | 22,600 | 171 |
| 2000-12-20 | 170 | 172 | 170 | 172 | 33,900 | 172 |
| 2000-12-19 | 170 | 170 | 169 | 170 | 21,800 | 170 |
| 2000-12-18 | 169 | 170 | 169 | 169 | 11,100 | 169 |
| 2000-12-15 | 173 | 173 | 169 | 169 | 20,700 | 169 |
| 2000-12-14 | 167 | 173 | 167 | 169 | 9,100 | 169 |
| 2000-12-13 | 173 | 173 | 166 | 167 | 11,800 | 167 |
| 2000-12-12 | 166 | 175 | 166 | 173 | 20,300 | 173 |
| 2000-12-11 | 167 | 170 | 166 | 166 | 10,400 | 166 |
| 2000-12-08 | 167 | 168 | 167 | 168 | 27,500 | 168 |
| 2000-12-07 | 170 | 170 | 165 | 167 | 18,500 | 167 |
| 2000-12-06 | 166 | 177 | 166 | 167 | 10,100 | 167 |
| 2000-12-05 | 173 | 175 | 170 | 170 | 10,500 | 170 |
| 2000-12-04 | 172 | 175 | 170 | 175 | 22,400 | 175 |
| 2000-12-01 | 169 | 172 | 163 | 172 | 15,900 | 172 |
| 2000-11-30 | 166 | 172 | 163 | 172 | 14,500 | 172 |
| 2000-11-29 | 163 | 172 | 163 | 170 | 7,400 | 170 |
| 2000-11-28 | 167 | 170 | 163 | 170 | 4,200 | 170 |
| 2000-11-27 | 171 | 172 | 164 | 172 | 8,600 | 172 |
| 2000-11-24 | 164 | 171 | 162 | 171 | 14,100 | 171 |
| 2000-11-22 | 167 | 172 | 166 | 172 | 4,900 | 172 |
| 2000-11-21 | 170 | 171 | 165 | 165 | 13,200 | 165 |
| 2000-11-20 | 170 | 172 | 168 | 170 | 12,500 | 170 |
| 2000-11-17 | 166 | 168 | 164 | 168 | 19,600 | 168 |
| 2000-11-16 | 168 | 170 | 166 | 166 | 8,400 | 166 |
| 2000-11-15 | 169 | 170 | 166 | 168 | 8,300 | 168 |
| 2000-11-14 | 178 | 178 | 166 | 171 | 3,600 | 171 |
| 2000-11-13 | 171 | 175 | 171 | 175 | 30,000 | 175 |
| 2000-11-10 | 166 | 182 | 166 | 171 | 11,400 | 171 |
| 2000-11-09 | 175 | 175 | 166 | 166 | 6,800 | 166 |
| 2000-11-08 | 175 | 178 | 170 | 175 | 20,900 | 175 |
| 2000-11-07 | 181 | 181 | 177 | 180 | 4,600 | 180 |
| 2000-11-06 | 171 | 177 | 171 | 176 | 72,900 | 176 |
| 2000-11-02 | 175 | 175 | 170 | 170 | 4,700 | 170 |
| 2000-11-01 | 170 | 177 | 167 | 176 | 13,700 | 176 |
| 2000-10-31 | 170 | 170 | 166 | 166 | 4,900 | 166 |
| 2000-10-30 | 169 | 169 | 165 | 168 | 4,400 | 168 |
| 2000-10-27 | 166 | 169 | 165 | 165 | 7,500 | 165 |
| 2000-10-26 | 171 | 171 | 165 | 169 | 26,200 | 169 |
| 2000-10-25 | 165 | 177 | 165 | 172 | 23,300 | 172 |
| 2000-10-24 | 177 | 177 | 167 | 168 | 2,300 | 168 |
| 2000-10-23 | 175 | 178 | 165 | 165 | 19,000 | 165 |
| 2000-10-20 | 169 | 177 | 165 | 175 | 20,300 | 175 |
| 2000-10-19 | 164 | 168 | 164 | 165 | 7,900 | 165 |
| 2000-10-18 | 168 | 168 | 163 | 168 | 26,600 | 168 |
| 2000-10-17 | 165 | 166 | 164 | 165 | 9,800 | 165 |
| 2000-10-16 | 167 | 170 | 167 | 168 | 13,100 | 168 |
| 2000-10-13 | 170 | 170 | 164 | 165 | 38,100 | 165 |
| 2000-10-12 | 174 | 175 | 170 | 170 | 16,000 | 170 |
| 2000-10-11 | 170 | 174 | 168 | 174 | 18,600 | 174 |
| 2000-10-10 | 175 | 182 | 170 | 171 | 40,200 | 171 |
| 2000-10-06 | 174 | 175 | 170 | 175 | 40,400 | 175 |
| 2000-10-05 | 174 | 174 | 167 | 170 | 41,200 | 170 |
| 2000-10-04 | 175 | 176 | 168 | 175 | 12,400 | 175 |
| 2000-10-03 | 179 | 179 | 175 | 176 | 10,600 | 176 |
| 2000-10-02 | 175 | 179 | 166 | 179 | 22,400 | 179 |
| 2000-09-29 | 172 | 178 | 166 | 178 | 108,300 | 178 |
| 2000-09-28 | 180 | 180 | 172 | 172 | 18,900 | 172 |
| 2000-09-27 | 186 | 190 | 183 | 185 | 12,400 | 185 |
| 2000-09-26 | 183 | 191 | 182 | 191 | 18,900 | 191 |
| 2000-09-25 | 178 | 189 | 172 | 172 | 34,800 | 172 |
| 2000-09-22 | 185 | 193 | 185 | 188 | 20,700 | 188 |
| 2000-09-21 | 183 | 205 | 183 | 198 | 13,800 | 198 |
| 2000-09-20 | 194 | 198 | 180 | 198 | 27,200 | 198 |
| 2000-09-19 | 175 | 194 | 175 | 194 | 9,800 | 194 |
| 2000-09-18 | 175 | 183 | 172 | 179 | 19,400 | 179 |
| 2000-09-14 | 170 | 171 | 165 | 170 | 18,000 | 170 |
| 2000-09-13 | 179 | 179 | 169 | 172 | 24,400 | 172 |
| 2000-09-12 | 181 | 182 | 173 | 179 | 35,600 | 179 |
| 2000-09-11 | 188 | 188 | 181 | 181 | 15,300 | 181 |
| 2000-09-08 | 186 | 189 | 186 | 186 | 18,200 | 186 |
| 2000-09-07 | 181 | 186 | 181 | 186 | 12,100 | 186 |
| 2000-09-06 | 187 | 194 | 182 | 194 | 3,200 | 194 |
| 2000-09-05 | 190 | 190 | 181 | 186 | 16,500 | 186 |
| 2000-09-04 | 194 | 195 | 185 | 188 | 7,800 | 188 |
| 2000-09-01 | 196 | 197 | 190 | 191 | 23,700 | 191 |
| 2000-08-31 | 200 | 200 | 192 | 196 | 16,200 | 196 |
| 2000-08-30 | 204 | 204 | 198 | 199 | 12,100 | 199 |
| 2000-08-29 | 215 | 215 | 195 | 204 | 25,700 | 204 |
| 2000-08-28 | 224 | 224 | 206 | 215 | 22,000 | 215 |
| 2000-08-25 | 199 | 200 | 192 | 199 | 12,300 | 199 |
| 2000-08-24 | 195 | 200 | 193 | 199 | 13,000 | 199 |
| 2000-08-23 | 196 | 204 | 196 | 197 | 11,600 | 197 |
| 2000-08-22 | 202 | 205 | 200 | 205 | 6,800 | 205 |
| 2000-08-21 | 201 | 203 | 201 | 202 | 15,100 | 202 |
| 2000-08-18 | 204 | 205 | 195 | 201 | 13,600 | 201 |
| 2000-08-17 | 206 | 206 | 201 | 201 | 4,500 | 201 |
| 2000-08-16 | 209 | 209 | 200 | 201 | 6,500 | 201 |
| 2000-08-15 | 207 | 210 | 201 | 210 | 25,800 | 210 |
| 2000-08-14 | 207 | 207 | 205 | 207 | 16,700 | 207 |
| 2000-08-11 | 205 | 207 | 205 | 207 | 25,800 | 207 |
| 2000-08-10 | 201 | 205 | 201 | 205 | 17,100 | 205 |
| 2000-08-09 | 207 | 207 | 200 | 201 | 6,400 | 201 |
| 2000-08-08 | 208 | 209 | 203 | 207 | 5,000 | 207 |
| 2000-08-07 | 191 | 209 | 191 | 209 | 14,100 | 209 |
| 2000-08-04 | 206 | 210 | 200 | 201 | 14,300 | 201 |
| 2000-08-03 | 202 | 210 | 202 | 206 | 16,700 | 206 |
| 2000-08-02 | 198 | 204 | 198 | 202 | 30,700 | 202 |
| 2000-08-01 | 195 | 200 | 195 | 198 | 26,100 | 198 |
| 2000-07-31 | 198 | 199 | 192 | 195 | 28,000 | 195 |
| 2000-07-28 | 205 | 205 | 198 | 203 | 41,100 | 203 |
| 2000-07-27 | 208 | 208 | 201 | 205 | 17,000 | 205 |
| 2000-07-26 | 208 | 209 | 198 | 208 | 17,300 | 208 |
| 2000-07-25 | 199 | 205 | 197 | 205 | 31,900 | 205 |
| 2000-07-24 | 208 | 208 | 196 | 200 | 21,000 | 200 |
| 2000-07-21 | 215 | 215 | 212 | 212 | 16,700 | 212 |
| 2000-07-19 | 215 | 216 | 205 | 214 | 34,400 | 214 |
| 2000-07-18 | 228 | 228 | 218 | 218 | 38,000 | 218 |
| 2000-07-17 | 231 | 231 | 227 | 229 | 69,600 | 229 |
| 2000-07-14 | 236 | 238 | 229 | 230 | 66,300 | 230 |
| 2000-07-13 | 240 | 240 | 234 | 236 | 76,100 | 236 |
| 2000-07-12 | 240 | 245 | 240 | 240 | 63,100 | 240 |
| 2000-07-11 | 241 | 245 | 240 | 240 | 48,400 | 240 |
| 2000-07-10 | 238 | 240 | 234 | 240 | 69,000 | 240 |
| 2000-07-07 | 235 | 235 | 229 | 230 | 70,000 | 230 |
| 2000-07-06 | 235 | 237 | 228 | 230 | 41,000 | 230 |
| 2000-07-05 | 235 | 239 | 233 | 235 | 84,400 | 235 |
| 2000-07-04 | 239 | 240 | 233 | 235 | 63,500 | 235 |
| 2000-07-03 | 242 | 242 | 230 | 239 | 91,300 | 239 |
| 2000-06-30 | 225 | 235 | 220 | 235 | 98,000 | 235 |
| 2000-06-29 | 235 | 235 | 225 | 225 | 185,900 | 225 |
| 2000-06-28 | 240 | 250 | 230 | 235 | 430,100 | 235 |
| 2000-06-27 | 232 | 278 | 231 | 265 | 601,700 | 265 |
| 2000-06-26 | 190 | 214 | 190 | 202 | 339,000 | 202 |
| 2000-06-23 | 164 | 180 | 164 | 180 | 113,900 | 180 |
| 2000-06-22 | 164 | 164 | 161 | 162 | 36,800 | 162 |
| 2000-06-21 | 164 | 164 | 162 | 162 | 34,800 | 162 |
| 2000-06-20 | 161 | 163 | 161 | 163 | 46,600 | 163 |
| 2000-06-19 | 160 | 162 | 159 | 161 | 37,200 | 161 |
| 2000-06-16 | 164 | 164 | 162 | 163 | 40,300 | 163 |
| 2000-06-15 | 164 | 164 | 161 | 164 | 46,100 | 164 |
| 2000-06-14 | 165 | 165 | 162 | 164 | 85,600 | 164 |
| 2000-06-13 | 164 | 165 | 161 | 164 | 103,100 | 164 |
| 2000-06-12 | 165 | 165 | 164 | 164 | 47,500 | 164 |
| 2000-06-09 | 166 | 169 | 165 | 165 | 44,200 | 165 |
| 2000-06-08 | 165 | 166 | 162 | 166 | 26,000 | 166 |
| 2000-06-07 | 160 | 166 | 160 | 165 | 37,300 | 165 |
| 2000-06-06 | 158 | 165 | 158 | 164 | 26,500 | 164 |
| 2000-06-05 | 164 | 164 | 155 | 160 | 42,600 | 160 |
| 2000-06-02 | 165 | 166 | 163 | 164 | 16,000 | 164 |
| 2000-06-01 | 161 | 165 | 150 | 163 | 76,400 | 163 |
| 2000-05-31 | 162 | 162 | 160 | 161 | 22,700 | 161 |
| 2000-05-30 | 162 | 164 | 161 | 162 | 14,400 | 162 |
| 2000-05-29 | 158 | 159 | 155 | 158 | 14,700 | 158 |
| 2000-05-26 | 156 | 158 | 156 | 158 | 10,200 | 158 |
| 2000-05-25 | 160 | 161 | 155 | 156 | 12,000 | 156 |
| 2000-05-24 | 160 | 160 | 158 | 160 | 19,100 | 160 |
| 2000-05-23 | 162 | 166 | 160 | 162 | 22,700 | 162 |
| 2000-05-22 | 165 | 166 | 162 | 166 | 35,500 | 166 |
| 2000-05-19 | 161 | 171 | 161 | 165 | 10,600 | 165 |
| 2000-05-18 | 167 | 168 | 160 | 161 | 89,100 | 161 |
| 2000-05-17 | 163 | 164 | 161 | 162 | 108,400 | 162 |
| 2000-05-16 | 166 | 172 | 163 | 163 | 57,900 | 163 |
| 2000-05-15 | 166 | 168 | 166 | 166 | 45,000 | 166 |
| 2000-05-12 | 163 | 167 | 160 | 166 | 13,800 | 166 |
| 2000-05-11 | 159 | 162 | 159 | 162 | 28,500 | 162 |
| 2000-05-10 | 156 | 159 | 155 | 159 | 26,200 | 159 |
| 2000-05-09 | 158 | 158 | 155 | 155 | 19,800 | 155 |
| 2000-05-08 | 155 | 158 | 153 | 157 | 37,100 | 157 |
| 2000-05-02 | 160 | 161 | 156 | 156 | 28,000 | 156 |
| 2000-05-01 | 157 | 160 | 155 | 160 | 16,500 | 160 |
| 2000-04-28 | 157 | 180 | 157 | 157 | 25,800 | 157 |
| 2000-04-27 | 156 | 163 | 155 | 163 | 16,500 | 163 |
| 2000-04-26 | 160 | 163 | 155 | 157 | 14,200 | 157 |
| 2000-04-25 | 164 | 164 | 157 | 161 | 16,200 | 161 |
| 2000-04-24 | 164 | 167 | 164 | 165 | 21,500 | 165 |
| 2000-04-21 | 173 | 173 | 164 | 164 | 16,400 | 164 |
| 2000-04-20 | 164 | 174 | 164 | 164 | 10,500 | 164 |
| 2000-04-19 | 169 | 174 | 163 | 164 | 38,600 | 164 |
| 2000-04-18 | 170 | 172 | 166 | 169 | 42,600 | 169 |
| 2000-04-17 | 166 | 175 | 166 | 166 | 21,500 | 166 |
| 2000-04-14 | 180 | 180 | 177 | 180 | 13,600 | 180 |
| 2000-04-13 | 180 | 180 | 176 | 180 | 44,900 | 180 |
| 2000-04-12 | 178 | 178 | 175 | 178 | 41,900 | 178 |
| 2000-04-11 | 178 | 178 | 174 | 178 | 63,600 | 178 |
| 2000-04-10 | 173 | 180 | 172 | 176 | 27,800 | 176 |
| 2000-04-07 | 172 | 180 | 172 | 172 | 38,100 | 172 |
| 2000-04-06 | 174 | 175 | 170 | 170 | 23,100 | 170 |
| 2000-04-05 | 175 | 180 | 171 | 174 | 25,100 | 174 |
| 2000-04-04 | 179 | 190 | 170 | 175 | 24,600 | 175 |
| 2000-04-03 | 172 | 174 | 167 | 174 | 12,200 | 174 |
| 2000-03-31 | 166 | 172 | 166 | 166 | 9,300 | 166 |
| 2000-03-30 | 170 | 176 | 163 | 176 | 61,200 | 176 |
| 2000-03-29 | 170 | 173 | 166 | 170 | 47,300 | 170 |
| 2000-03-28 | 173 | 173 | 165 | 170 | 97,100 | 170 |
| 2000-03-27 | 169 | 170 | 165 | 170 | 55,100 | 170 |
| 2000-03-24 | 167 | 172 | 167 | 168 | 43,200 | 168 |
| 2000-03-23 | 168 | 169 | 167 | 167 | 31,800 | 167 |
| 2000-03-22 | 165 | 172 | 161 | 172 | 53,600 | 172 |
| 2000-03-21 | 170 | 170 | 163 | 166 | 49,600 | 166 |
| 2000-03-17 | 173 | 173 | 170 | 170 | 19,500 | 170 |
| 2000-03-16 | 158 | 175 | 157 | 175 | 22,700 | 175 |
| 2000-03-15 | 165 | 165 | 155 | 156 | 43,500 | 156 |
| 2000-03-14 | 175 | 175 | 157 | 160 | 61,300 | 160 |
| 2000-03-13 | 170 | 175 | 155 | 161 | 77,300 | 161 |
| 2000-03-10 | 168 | 170 | 164 | 165 | 82,900 | 165 |
| 2000-03-09 | 173 | 173 | 163 | 168 | 4,000 | 168 |
| 2000-03-08 | 161 | 165 | 161 | 163 | 12,700 | 163 |
| 2000-03-07 | 161 | 171 | 161 | 165 | 96,600 | 165 |
| 2000-03-06 | 177 | 177 | 161 | 161 | 24,700 | 161 |
| 2000-03-03 | 157 | 157 | 153 | 155 | 73,400 | 155 |
| 2000-03-02 | 160 | 160 | 157 | 157 | 15,900 | 157 |
| 2000-03-01 | 161 | 163 | 157 | 160 | 44,600 | 160 |
| 2000-02-29 | 167 | 174 | 160 | 165 | 27,300 | 165 |
| 2000-02-28 | 161 | 176 | 161 | 163 | 9,000 | 163 |
| 2000-02-25 | 157 | 161 | 153 | 161 | 23,900 | 161 |
| 2000-02-24 | 155 | 160 | 154 | 156 | 36,700 | 156 |
| 2000-02-23 | 158 | 158 | 155 | 156 | 9,300 | 156 |
| 2000-02-22 | 160 | 160 | 158 | 158 | 27,300 | 158 |
| 2000-02-21 | 177 | 177 | 160 | 160 | 34,000 | 160 |
| 2000-02-18 | 185 | 185 | 170 | 177 | 11,900 | 177 |
| 2000-02-17 | 170 | 177 | 170 | 170 | 14,500 | 170 |
| 2000-02-16 | 191 | 191 | 180 | 180 | 8,600 | 180 |
| 2000-02-15 | 186 | 190 | 180 | 181 | 15,600 | 181 |
| 2000-02-14 | 190 | 191 | 186 | 186 | 23,200 | 186 |
| 2000-02-10 | 190 | 198 | 190 | 190 | 15,800 | 190 |
| 2000-02-09 | 191 | 194 | 189 | 190 | 21,200 | 190 |
| 2000-02-08 | 196 | 199 | 195 | 199 | 20,900 | 199 |
| 2000-02-07 | 196 | 200 | 195 | 195 | 12,300 | 195 |
| 2000-02-04 | 200 | 210 | 195 | 196 | 15,400 | 196 |
| 2000-02-03 | 205 | 206 | 195 | 206 | 17,200 | 206 |
| 2000-02-02 | 200 | 206 | 196 | 205 | 19,500 | 205 |
| 2000-02-01 | 195 | 205 | 192 | 198 | 11,900 | 198 |
| 2000-01-31 | 199 | 205 | 194 | 194 | 9,300 | 194 |
| 2000-01-28 | 198 | 198 | 195 | 195 | 9,700 | 195 |
| 2000-01-27 | 203 | 205 | 201 | 201 | 22,900 | 201 |
| 2000-01-26 | 202 | 212 | 202 | 205 | 33,400 | 205 |
| 2000-01-25 | 195 | 198 | 195 | 198 | 25,200 | 198 |
| 2000-01-24 | 197 | 198 | 194 | 196 | 10,200 | 196 |
| 2000-01-21 | 199 | 200 | 192 | 193 | 18,400 | 193 |
| 2000-01-20 | 209 | 212 | 205 | 209 | 57,300 | 209 |
| 2000-01-19 | 208 | 208 | 190 | 205 | 34,300 | 205 |
| 2000-01-18 | 210 | 210 | 200 | 200 | 25,300 | 200 |
| 2000-01-17 | 192 | 203 | 192 | 200 | 10,800 | 200 |
| 2000-01-14 | 190 | 195 | 190 | 192 | 59,600 | 192 |
| 2000-01-13 | 208 | 208 | 202 | 202 | 31,300 | 202 |
| 2000-01-12 | 202 | 204 | 202 | 202 | 21,000 | 202 |
| 2000-01-11 | 204 | 204 | 201 | 202 | 36,200 | 202 |
| 2000-01-07 | 190 | 204 | 190 | 201 | 24,400 | 201 |
| 2000-01-06 | 194 | 197 | 189 | 190 | 71,100 | 190 |
| 2000-01-05 | 175 | 194 | 175 | 189 | 23,400 | 189 |
| 2000-01-04 | 194 | 194 | 175 | 176 | 10,700 | 176 |
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
