6345 (株)アイチコーポレーション の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-2810711310711321,700113
2001-12-2710711010210518,400105
2001-12-2610410510210238,800102
2001-12-2511011110410729,800107
2001-12-2111011610511198,900111
2001-12-20108112101108115,200108
2001-12-1912112310310867,500108
2001-12-1813113312113310,300133
2001-12-171381431371387,200138
2001-12-1414014513814548,200145
2001-12-131451461411459,100145
2001-12-1214614614314619,000146
2001-12-1114614714614612,100146
2001-12-1014514614514618,400146
2001-12-071441461441455,500145
2001-12-061441491351495,600149
2001-12-0513914313314038,300140
2001-12-0414114113113917,400139
2001-12-0315215313614112,300141
2001-11-301521611521524,800152
2001-11-291621621511576,900157
2001-11-2815916215816210,800162
2001-11-2716716816216210,400162
2001-11-261611661611668,900166
2001-11-221601661601655,800165
2001-11-211611671611653,700165
2001-11-2016716916616613,400166
2001-11-191681691651676,300167
2001-11-161631701631707,000170
2001-11-1516717116717124,300171
2001-11-1417017016716712,300167
2001-11-1316317016317019,300170
2001-11-121661711661666,300166
2001-11-0917117116417124,800171
2001-11-0817017116617156,500171
2001-11-0716617016617020,900170
2001-11-0617317416417316,700173
2001-11-0516617316517324,600173
2001-11-0216817016616626,700166
2001-11-0116816816616820,500168
2001-10-3115216715216623,800166
2001-10-301661661571665,800166
2001-10-291641671621675,400167
2001-10-2616516816416612,700166
2001-10-2516316515816416,100164
2001-10-2415916415715824,300158
2001-10-2315715915615915,500159
2001-10-221561561541568,900156
2001-10-191501551491544,300154
2001-10-181541561541567,200156
2001-10-171491571491564,800156
2001-10-161531571521573,700157
2001-10-151591591541578,900157
2001-10-1215915915315910,800159
2001-10-1115315915315722,100157
2001-10-1015815815215320,600153
2001-10-0915315515015412,800154
2001-10-0515015614715516,600155
2001-10-0415015014915018,900150
2001-10-0314915014815031,100150
2001-10-0215015014514913,100149
2001-10-0115015014315023,700150
2001-09-2814515014115029,500150
2001-09-2712514712514737,800147
2001-09-2613614113513534,800135
2001-09-2515015013814420,300144
2001-09-211371401351407,600140
2001-09-2014214213513920,600139
2001-09-191351441351429,100142
2001-09-1813113613113517,100135
2001-09-171401401321344,200134
2001-09-1414114514014527,200145
2001-09-1313814113014110,500141
2001-09-1214414413113155,600131
2001-09-1113714513714514,300145
2001-09-1013613813613723,800137
2001-09-0714214313613648,000136
2001-09-061451471411426,000142
2001-09-0514814814514520,600145
2001-09-0415015214815226,000152
2001-09-031611651501505,000150
2001-08-3115815915515611,800156
2001-08-3016016215815911,000159
2001-08-2915716415715721,100157
2001-08-2815916015516019,500160
2001-08-2716616615615812,700158
2001-08-241601601561567,600156
2001-08-2315615915515914,100159
2001-08-221601611571585,200158
2001-08-2116116115716010,000160
2001-08-2016116215815920,800159
2001-08-1716316316016110,100161
2001-08-1616116216116110,900161
2001-08-151621631621632,100163
2001-08-141621631621625,300162
2001-08-1316216316216216,000162
2001-08-1016316516216227,100162
2001-08-091671671601624,000162
2001-08-081581651581653,000165
2001-08-071581651581656,900165
2001-08-0615616915616516,200165
2001-08-031741741601718,300171
2001-08-0216017416017428,100174
2001-08-011621621571629,300162
2001-07-3116316315316210,700162
2001-07-301631631551623,400162
2001-07-271651651601635,400163
2001-07-261601631551637,000163
2001-07-251601611561619,900161
2001-07-2415015615015223,800152
2001-07-2316216415816416,400164
2001-07-191671671601626,700162
2001-07-181661661631637,600163
2001-07-1716716716516613,100166
2001-07-161721721651663,500166
2001-07-131691731651739,100173
2001-07-1217817816817810,400178
2001-07-1117317817317815,100178
2001-07-1017017316917314,100173
2001-07-091701701661697,200169
2001-07-0617917916817322,300173
2001-07-051721801701718,100171
2001-07-041791801741752,500175
2001-07-0318418417218026,000180
2001-07-021801841761846,100184
2001-06-2918518618018521,300185
2001-06-281811851801837,800183
2001-06-2718618818618638,900186
2001-06-2618418618418625,100186
2001-06-2518318518318417,800184
2001-06-2218118318118332,200183
2001-06-211791811751819,000181
2001-06-2016718216617021,900170
2001-06-1918318316516554,800165
2001-06-1817718417718412,800184
2001-06-151741781731773,900177
2001-06-1417518017317310,900173
2001-06-131791801741744,700174
2001-06-1218618617917931,400179
2001-06-111861881861866,300186
2001-06-0818518618318649,300186
2001-06-0718518818018322,300183
2001-06-061851851821824,300182
2001-06-0519019018318522,800185
2001-06-0418219418218633,600186
2001-06-0118318518118116,600181
2001-05-3118518818118114,900181
2001-05-3018118618018019,600180
2001-05-2918319017818528,000185
2001-05-2818318317817811,000178
2001-05-251851851811833,800183
2001-05-2418218517918023,900180
2001-05-231861871851858,200185
2001-05-2218718718618613,200186
2001-05-211871871841869,000186
2001-05-1818218718218321,000183
2001-05-1718518618218611,300186
2001-05-161821871821829,700182
2001-05-151861861821829,100182
2001-05-141921921811864,500186
2001-05-1118518517717739,900177
2001-05-1018518518118515,300185
2001-05-0919019117917917,400179
2001-05-0819119218619033,100190
2001-05-0718719118519115,400191
2001-05-0218919118718741,400187
2001-05-0118718918318920,600189
2001-04-2718618817818810,800188
2001-04-2618318918118425,100184
2001-04-2518319017018045,900180
2001-04-2418618818018318,600183
2001-04-2318819018518534,100185
2001-04-2019119318818937,900189
2001-04-1918519118519135,700191
2001-04-1818318518318462,000184
2001-04-171821821801816,200181
2001-04-1618518518018016,100180
2001-04-1318018217817917,400179
2001-04-1218018017817835,400178
2001-04-1117117817017821,800178
2001-04-1016817316817018,000170
2001-04-091651681651659,900165
2001-04-0617317516516525,400165
2001-04-0516917316516919,100169
2001-04-0416017016016629,100166
2001-04-0316517316517318,900173
2001-04-0216617016316310,600163
2001-03-3017017116516514,800165
2001-03-291741741661699,900169
2001-03-2817317416516511,400165
2001-03-2717517716717341,300173
2001-03-2616517416117421,400174
2001-03-2317017116517114,200171
2001-03-2216917316717121,000171
2001-03-2115716715516713,200167
2001-03-191471641471553,100155
2001-03-161511671511566,800156
2001-03-151541611461618,300161
2001-03-141551621551565,600156
2001-03-1316716915016521,500165
2001-03-1216717116716718,600167
2001-03-0917817816516736,200167
2001-03-081551661511566,800156
2001-03-071581611541574,400157
2001-03-061491501451506,700150
2001-03-0515415515015010,900150
2001-03-0215816415515528,000155
2001-03-0116516616016517,000165
2001-02-2817117216616614,600166
2001-02-2717317517017250,700172
2001-02-2616017416017231,900172
2001-02-2315716315716011,300160
2001-02-2215616415615813,800158
2001-02-2116316816016633,600166
2001-02-2016016315616351,000163
2001-02-1915515815415643,200156
2001-02-1614915214915020,100150
2001-02-1514314914314918,400149
2001-02-1414214514214331,300143
2001-02-1314314314114218,300142
2001-02-0914314314114242,700142
2001-02-0814114214014216,100142
2001-02-0714314614014231,500142
2001-02-061441471421439,200143
2001-02-051471471431477,100147
2001-02-021471491421479,300147
2001-02-0114314314114117,200141
2001-01-3114314314114318,400143
2001-01-3014314414114410,800144
2001-01-2914214414014325,600143
2001-01-2614614614014111,600141
2001-01-2514014514014137,500141
2001-01-2414314613914024,400140
2001-01-2314214413914252,600142
2001-01-2214614614414430,000144
2001-01-1914814914614631,200146
2001-01-1814515014514833,400148
2001-01-171491521491519,000151
2001-01-161501501461495,000149
2001-01-151461471461469,100146
2001-01-1214114714114612,400146
2001-01-1114514514014520,100145
2001-01-1014314314014033,700140
2001-01-0914614614014010,100140
2001-01-0514514814314722,800147
2001-01-041461481451459,200145

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