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
2000-12-2914615114314612,700146
2000-12-2814615114615148,000151
2000-12-2715515514515348,500153
2000-12-2616016015515635,600156
2000-12-2516916916016011,700160
2000-12-221611671571578,500157
2000-12-2115317215317122,600171
2000-12-2017017217017233,900172
2000-12-1917017016917021,800170
2000-12-1816917016916911,100169
2000-12-1517317316916920,700169
2000-12-141671731671699,100169
2000-12-1317317316616711,800167
2000-12-1216617516617320,300173
2000-12-1116717016616610,400166
2000-12-0816716816716827,500168
2000-12-0717017016516718,500167
2000-12-0616617716616710,100167
2000-12-0517317517017010,500170
2000-12-0417217517017522,400175
2000-12-0116917216317215,900172
2000-11-3016617216317214,500172
2000-11-291631721631707,400170
2000-11-281671701631704,200170
2000-11-271711721641728,600172
2000-11-2416417116217114,100171
2000-11-221671721661724,900172
2000-11-2117017116516513,200165
2000-11-2017017216817012,500170
2000-11-1716616816416819,600168
2000-11-161681701661668,400166
2000-11-151691701661688,300168
2000-11-141781781661713,600171
2000-11-1317117517117530,000175
2000-11-1016618216617111,400171
2000-11-091751751661666,800166
2000-11-0817517817017520,900175
2000-11-071811811771804,600180
2000-11-0617117717117672,900176
2000-11-021751751701704,700170
2000-11-0117017716717613,700176
2000-10-311701701661664,900166
2000-10-301691691651684,400168
2000-10-271661691651657,500165
2000-10-2617117116516926,200169
2000-10-2516517716517223,300172
2000-10-241771771671682,300168
2000-10-2317517816516519,000165
2000-10-2016917716517520,300175
2000-10-191641681641657,900165
2000-10-1816816816316826,600168
2000-10-171651661641659,800165
2000-10-1616717016716813,100168
2000-10-1317017016416538,100165
2000-10-1217417517017016,000170
2000-10-1117017416817418,600174
2000-10-1017518217017140,200171
2000-10-0617417517017540,400175
2000-10-0517417416717041,200170
2000-10-0417517616817512,400175
2000-10-0317917917517610,600176
2000-10-0217517916617922,400179
2000-09-29172178166178108,300178
2000-09-2818018017217218,900172
2000-09-2718619018318512,400185
2000-09-2618319118219118,900191
2000-09-2517818917217234,800172
2000-09-2218519318518820,700188
2000-09-2118320518319813,800198
2000-09-2019419818019827,200198
2000-09-191751941751949,800194
2000-09-1817518317217919,400179
2000-09-1417017116517018,000170
2000-09-1317917916917224,400172
2000-09-1218118217317935,600179
2000-09-1118818818118115,300181
2000-09-0818618918618618,200186
2000-09-0718118618118612,100186
2000-09-061871941821943,200194
2000-09-0519019018118616,500186
2000-09-041941951851887,800188
2000-09-0119619719019123,700191
2000-08-3120020019219616,200196
2000-08-3020420419819912,100199
2000-08-2921521519520425,700204
2000-08-2822422420621522,000215
2000-08-2519920019219912,300199
2000-08-2419520019319913,000199
2000-08-2319620419619711,600197
2000-08-222022052002056,800205
2000-08-2120120320120215,100202
2000-08-1820420519520113,600201
2000-08-172062062012014,500201
2000-08-162092092002016,500201
2000-08-1520721020121025,800210
2000-08-1420720720520716,700207
2000-08-1120520720520725,800207
2000-08-1020120520120517,100205
2000-08-092072072002016,400201
2000-08-082082092032075,000207
2000-08-0719120919120914,100209
2000-08-0420621020020114,300201
2000-08-0320221020220616,700206
2000-08-0219820419820230,700202
2000-08-0119520019519826,100198
2000-07-3119819919219528,000195
2000-07-2820520519820341,100203
2000-07-2720820820120517,000205
2000-07-2620820919820817,300208
2000-07-2519920519720531,900205
2000-07-2420820819620021,000200
2000-07-2121521521221216,700212
2000-07-1921521620521434,400214
2000-07-1822822821821838,000218
2000-07-1723123122722969,600229
2000-07-1423623822923066,300230
2000-07-1324024023423676,100236
2000-07-1224024524024063,100240
2000-07-1124124524024048,400240
2000-07-1023824023424069,000240
2000-07-0723523522923070,000230
2000-07-0623523722823041,000230
2000-07-0523523923323584,400235
2000-07-0423924023323563,500235
2000-07-0324224223023991,300239
2000-06-3022523522023598,000235
2000-06-29235235225225185,900225
2000-06-28240250230235430,100235
2000-06-27232278231265601,700265
2000-06-26190214190202339,000202
2000-06-23164180164180113,900180
2000-06-2216416416116236,800162
2000-06-2116416416216234,800162
2000-06-2016116316116346,600163
2000-06-1916016215916137,200161
2000-06-1616416416216340,300163
2000-06-1516416416116446,100164
2000-06-1416516516216485,600164
2000-06-13164165161164103,100164
2000-06-1216516516416447,500164
2000-06-0916616916516544,200165
2000-06-0816516616216626,000166
2000-06-0716016616016537,300165
2000-06-0615816515816426,500164
2000-06-0516416415516042,600160
2000-06-0216516616316416,000164
2000-06-0116116515016376,400163
2000-05-3116216216016122,700161
2000-05-3016216416116214,400162
2000-05-2915815915515814,700158
2000-05-2615615815615810,200158
2000-05-2516016115515612,000156
2000-05-2416016015816019,100160
2000-05-2316216616016222,700162
2000-05-2216516616216635,500166
2000-05-1916117116116510,600165
2000-05-1816716816016189,100161
2000-05-17163164161162108,400162
2000-05-1616617216316357,900163
2000-05-1516616816616645,000166
2000-05-1216316716016613,800166
2000-05-1115916215916228,500162
2000-05-1015615915515926,200159
2000-05-0915815815515519,800155
2000-05-0815515815315737,100157
2000-05-0216016115615628,000156
2000-05-0115716015516016,500160
2000-04-2815718015715725,800157
2000-04-2715616315516316,500163
2000-04-2616016315515714,200157
2000-04-2516416415716116,200161
2000-04-2416416716416521,500165
2000-04-2117317316416416,400164
2000-04-2016417416416410,500164
2000-04-1916917416316438,600164
2000-04-1817017216616942,600169
2000-04-1716617516616621,500166
2000-04-1418018017718013,600180
2000-04-1318018017618044,900180
2000-04-1217817817517841,900178
2000-04-1117817817417863,600178
2000-04-1017318017217627,800176
2000-04-0717218017217238,100172
2000-04-0617417517017023,100170
2000-04-0517518017117425,100174
2000-04-0417919017017524,600175
2000-04-0317217416717412,200174
2000-03-311661721661669,300166
2000-03-3017017616317661,200176
2000-03-2917017316617047,300170
2000-03-2817317316517097,100170
2000-03-2716917016517055,100170
2000-03-2416717216716843,200168
2000-03-2316816916716731,800167
2000-03-2216517216117253,600172
2000-03-2117017016316649,600166
2000-03-1717317317017019,500170
2000-03-1615817515717522,700175
2000-03-1516516515515643,500156
2000-03-1417517515716061,300160
2000-03-1317017515516177,300161
2000-03-1016817016416582,900165
2000-03-091731731631684,000168
2000-03-0816116516116312,700163
2000-03-0716117116116596,600165
2000-03-0617717716116124,700161
2000-03-0315715715315573,400155
2000-03-0216016015715715,900157
2000-03-0116116315716044,600160
2000-02-2916717416016527,300165
2000-02-281611761611639,000163
2000-02-2515716115316123,900161
2000-02-2415516015415636,700156
2000-02-231581581551569,300156
2000-02-2216016015815827,300158
2000-02-2117717716016034,000160
2000-02-1818518517017711,900177
2000-02-1717017717017014,500170
2000-02-161911911801808,600180
2000-02-1518619018018115,600181
2000-02-1419019118618623,200186
2000-02-1019019819019015,800190
2000-02-0919119418919021,200190
2000-02-0819619919519920,900199
2000-02-0719620019519512,300195
2000-02-0420021019519615,400196
2000-02-0320520619520617,200206
2000-02-0220020619620519,500205
2000-02-0119520519219811,900198
2000-01-311992051941949,300194
2000-01-281981981951959,700195
2000-01-2720320520120122,900201
2000-01-2620221220220533,400205
2000-01-2519519819519825,200198
2000-01-2419719819419610,200196
2000-01-2119920019219318,400193
2000-01-2020921220520957,300209
2000-01-1920820819020534,300205
2000-01-1821021020020025,300200
2000-01-1719220319220010,800200
2000-01-1419019519019259,600192
2000-01-1320820820220231,300202
2000-01-1220220420220221,000202
2000-01-1120420420120236,200202
2000-01-0719020419020124,400201
2000-01-0619419718919071,100190
2000-01-0517519417518923,400189
2000-01-0419419417517610,700176

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