6345 (株)アイチコーポレーションの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	446	447	444	444	28,600	444
2004-12-29	445	446	444	445	84,500	445
2004-12-28	447	447	443	444	24,300	444
2004-12-27	443	446	443	444	64,200	444
2004-12-24	446	447	445	445	73,500	445
2004-12-22	444	448	442	445	50,500	445
2004-12-21	445	450	443	444	54,200	444
2004-12-20	440	442	440	442	52,600	442
2004-12-17	432	440	430	440	63,600	440
2004-12-16	435	438	428	433	91,500	433
2004-12-15	440	441	436	437	78,200	437
2004-12-14	441	443	433	441	113,700	441
2004-12-13	443	444	440	440	56,800	440
2004-12-10	446	449	443	446	117,100	446
2004-12-09	455	456	448	448	24,800	448
2004-12-08	460	460	453	455	18,000	455
2004-12-07	465	466	458	462	64,700	462
2004-12-06	453	457	448	450	22,200	450
2004-12-03	466	467	455	457	35,500	457
2004-12-02	454	460	452	459	54,400	459
2004-12-01	444	446	442	442	20,600	442
2004-11-30	451	452	447	448	26,100	448
2004-11-29	445	452	444	451	25,200	451
2004-11-26	445	447	440	441	32,300	441
2004-11-25	442	445	441	444	20,900	444
2004-11-24	443	448	442	442	29,000	442
2004-11-22	455	456	443	444	75,400	444
2004-11-19	455	458	455	455	23,900	455
2004-11-18	466	467	457	457	32,500	457
2004-11-17	467	469	460	462	46,300	462
2004-11-16	468	472	465	469	44,200	469
2004-11-15	462	468	459	467	51,800	467
2004-11-12	450	460	450	458	35,800	458
2004-11-11	464	464	452	452	32,900	452
2004-11-10	465	465	455	460	79,500	460
2004-11-09	468	468	460	465	24,000	465
2004-11-08	479	479	468	468	59,200	468
2004-11-05	460	472	460	470	84,300	470
2004-11-04	451	461	449	455	70,800	455
2004-11-02	447	450	443	446	108,300	446
2004-11-01	450	450	443	446	42,600	446
2004-10-29	464	464	448	450	149,900	450
2004-10-28	476	476	470	472	69,400	472
2004-10-27	464	472	458	466	107,300	466
2004-10-26	444	460	444	459	93,300	459
2004-10-25	443	456	442	446	65,000	446
2004-10-22	452	455	452	452	31,800	452
2004-10-21	459	459	451	451	27,500	451
2004-10-20	459	459	451	451	35,500	451
2004-10-19	458	463	456	459	16,100	459
2004-10-18	458	459	454	456	22,800	456
2004-10-15	457	460	456	456	58,200	456
2004-10-14	468	468	460	462	31,600	462
2004-10-13	474	476	469	470	14,800	470
2004-10-12	476	479	471	473	34,300	473
2004-10-08	470	479	470	476	38,400	476
2004-10-07	477	477	470	475	15,800	475
2004-10-06	470	479	470	478	23,000	478
2004-10-05	473	477	473	476	43,800	476
2004-10-04	461	467	460	467	47,400	467
2004-10-01	449	460	449	455	42,000	455
2004-09-30	451	457	450	454	22,800	454
2004-09-29	450	455	445	450	25,900	450
2004-09-28	445	453	445	450	27,500	450
2004-09-27	457	457	448	456	32,700	456
2004-09-24	456	464	455	460	32,800	460
2004-09-22	468	478	460	468	28,200	468
2004-09-21	474	476	469	470	19,200	470
2004-09-17	477	478	466	473	39,700	473
2004-09-16	480	485	478	480	19,200	480
2004-09-15	483	488	477	481	35,700	481
2004-09-14	482	484	475	482	26,400	482
2004-09-13	470	475	470	472	26,900	472
2004-09-10	474	475	462	469	134,800	469
2004-09-09	481	488	477	477	48,200	477
2004-09-08	491	492	484	484	34,700	484
2004-09-07	486	492	478	486	47,900	486
2004-09-06	480	490	474	482	48,600	482
2004-09-03	485	487	480	481	29,900	481
2004-09-02	496	496	479	482	35,200	482
2004-09-01	492	497	482	488	78,300	488
2004-08-31	476	480	472	472	43,100	472
2004-08-30	471	473	466	472	83,400	472
2004-08-27	461	473	457	470	51,400	470
2004-08-26	459	460	452	459	32,200	459
2004-08-25	447	455	445	451	30,000	451
2004-08-24	446	449	444	446	29,500	446
2004-08-23	440	450	440	443	54,300	443
2004-08-20	436	440	435	439	33,400	439
2004-08-19	431	437	431	436	28,700	436
2004-08-18	442	444	426	436	39,700	436
2004-08-17	446	448	442	442	24,700	442
2004-08-16	448	449	439	441	40,300	441
2004-08-13	457	459	448	449	48,300	449
2004-08-12	460	469	456	457	33,900	457
2004-08-11	478	478	456	462	53,800	462
2004-08-10	449	460	448	459	36,400	459
2004-08-09	445	454	444	453	27,300	453
2004-08-06	450	459	450	455	42,400	455
2004-08-05	460	470	458	461	26,200	461
2004-08-04	462	467	452	463	58,200	463
2004-08-03	475	480	463	468	47,100	468
2004-08-02	485	485	468	473	38,800	473
2004-07-30	471	477	469	475	44,200	475
2004-07-29	474	476	468	469	38,300	469
2004-07-28	471	473	464	469	32,100	469
2004-07-27	472	475	461	461	39,200	461
2004-07-26	481	481	470	470	30,700	470
2004-07-23	490	491	480	480	37,300	480
2004-07-22	480	490	480	487	36,100	487
2004-07-21	490	492	483	491	33,700	491
2004-07-20	491	491	483	483	66,900	483
2004-07-16	488	493	485	491	39,000	491
2004-07-15	495	498	483	484	50,300	484
2004-07-14	497	505	492	492	102,600	492
2004-07-13	500	505	499	504	55,400	504
2004-07-12	500	506	498	499	54,600	499
2004-07-09	495	498	490	498	65,700	498
2004-07-08	493	493	483	486	71,700	486
2004-07-07	478	496	477	483	67,000	483
2004-07-06	485	497	484	490	57,700	490
2004-07-05	499	499	480	485	99,100	485
2004-07-02	505	506	499	499	90,300	499
2004-07-01	510	515	505	511	42,700	511
2004-06-30	510	511	506	511	34,300	511
2004-06-29	507	511	503	511	63,100	511
2004-06-28	500	507	500	507	71,400	507
2004-06-25	499	503	499	500	61,800	500
2004-06-24	503	509	500	501	47,600	501
2004-06-23	511	511	501	501	46,000	501
2004-06-22	505	507	503	506	38,000	506
2004-06-21	509	515	506	511	46,200	511
2004-06-18	506	513	500	506	72,200	506
2004-06-17	510	510	501	506	46,500	506
2004-06-16	510	516	508	514	65,000	514
2004-06-15	514	515	503	504	46,100	504
2004-06-14	516	520	512	512	72,200	512
2004-06-11	503	514	503	512	162,000	512
2004-06-10	500	511	499	504	109,400	504
2004-06-09	515	517	499	499	153,200	499
2004-06-08	525	528	512	513	73,500	513
2004-06-07	510	524	510	521	63,000	521
2004-06-04	511	522	510	514	52,800	514
2004-06-03	525	525	514	518	58,500	518
2004-06-02	522	527	517	518	56,100	518
2004-06-01	534	534	522	528	28,300	528
2004-05-31	537	537	527	533	30,500	533
2004-05-28	522	530	516	530	54,700	530
2004-05-27	521	529	521	521	30,800	521
2004-05-26	535	535	521	530	47,500	530
2004-05-25	530	531	519	526	52,800	526
2004-05-24	540	545	525	535	59,300	535
2004-05-21	529	537	518	531	93,000	531
2004-05-20	493	530	493	518	122,500	518
2004-05-19	503	518	503	513	86,200	513
2004-05-18	494	502	494	498	83,700	498
2004-05-17	500	513	497	504	277,800	504
2004-05-14	500	507	490	494	118,100	494
2004-05-13	519	530	500	500	180,200	500
2004-05-12	490	515	490	512	98,400	512
2004-05-11	466	491	466	485	126,900	485
2004-05-10	528	528	482	486	181,100	486
2004-05-07	523	541	523	532	83,800	532
2004-05-06	565	565	533	533	150,000	533
2004-04-30	558	566	550	566	162,100	566
2004-04-28	573	573	560	566	309,100	566
2004-04-27	542	578	539	573	923,100	573
2004-04-26	520	520	509	512	83,400	512
2004-04-23	507	513	498	506	72,000	506
2004-04-22	505	513	490	503	97,500	503
2004-04-21	515	518	501	504	78,100	504
2004-04-20	500	517	500	515	70,500	515
2004-04-19	515	516	485	498	137,400	498
2004-04-16	517	524	510	514	115,500	514
2004-04-15	540	543	503	522	160,800	522
2004-04-14	540	550	534	545	205,400	545
2004-04-13	524	550	518	545	330,500	545
2004-04-12	510	521	502	518	207,000	518
2004-04-09	502	505	493	495	157,800	495
2004-04-08	498	509	495	506	267,500	506
2004-04-07	496	505	490	499	525,600	499
2004-04-06	474	484	470	476	192,900	476
2004-04-05	458	470	457	468	173,900	468
2004-04-02	457	457	448	453	66,700	453
2004-04-01	459	460	450	455	82,100	455
2004-03-31	460	465	449	460	59,700	460
2004-03-30	465	465	446	457	115,300	457
2004-03-29	456	468	453	455	140,000	455
2004-03-26	451	462	450	456	289,400	456
2004-03-25	418	448	418	446	235,000	446
2004-03-24	411	416	408	411	39,100	411
2004-03-23	415	415	408	411	28,500	411
2004-03-22	418	418	413	417	27,300	417
2004-03-19	421	421	414	414	40,700	414
2004-03-18	429	430	417	420	101,800	420
2004-03-17	416	425	415	425	251,200	425
2004-03-16	403	409	400	409	74,400	409
2004-03-15	412	417	409	410	57,900	410
2004-03-12	400	407	400	407	133,000	407
2004-03-11	410	415	405	407	72,600	407
2004-03-10	400	410	400	407	50,300	407
2004-03-09	404	405	400	401	49,200	401
2004-03-08	409	409	401	401	51,700	401
2004-03-05	406	410	398	410	67,600	410
2004-03-04	399	403	396	401	64,700	401
2004-03-03	408	408	393	396	77,200	396
2004-03-02	407	412	396	404	58,300	404
2004-03-01	398	409	398	407	56,500	407
2004-02-27	397	408	396	403	49,800	403
2004-02-26	395	396	390	392	41,900	392
2004-02-25	393	398	392	392	23,600	392
2004-02-24	407	407	394	394	45,100	394
2004-02-23	410	410	401	402	50,700	402
2004-02-20	404	409	403	405	47,200	405
2004-02-19	413	416	400	404	47,900	404
2004-02-18	418	418	405	418	124,400	418
2004-02-17	410	417	408	417	111,500	417
2004-02-16	402	409	402	405	54,400	405
2004-02-13	405	410	399	406	83,500	406
2004-02-12	398	403	389	400	76,200	400
2004-02-10	390	393	388	388	44,700	388
2004-02-09	396	398	390	390	22,600	390
2004-02-06	390	394	389	391	36,400	391
2004-02-05	393	395	388	392	38,500	392
2004-02-04	400	402	390	390	42,400	390
2004-02-03	418	418	394	400	121,400	400
2004-02-02	401	420	400	413	114,100	413
2004-01-30	399	408	394	394	77,700	394
2004-01-29	390	405	383	391	89,400	391
2004-01-28	396	396	390	391	114,200	391
2004-01-27	420	420	400	402	89,000	402
2004-01-26	415	420	409	410	29,100	410
2004-01-23	426	433	415	420	157,200	420
2004-01-22	405	425	399	424	201,800	424
2004-01-21	410	412	400	400	35,500	400
2004-01-20	403	416	399	410	68,900	410
2004-01-19	395	403	395	403	24,600	403
2004-01-16	401	401	393	393	32,900	393
2004-01-15	405	405	391	391	48,800	391
2004-01-14	405	405	397	398	50,200	398
2004-01-13	405	410	402	403	42,800	403
2004-01-09	405	405	400	403	51,100	403
2004-01-08	400	405	395	402	32,700	402
2004-01-07	400	408	394	400	47,300	400
2004-01-06	405	417	405	405	103,200	405
2004-01-05	399	405	391	404	78,600	404

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

6345 (株)アイチコーポレーション の時系列データ [2004年度]

6345 (株)アイチコーポレーションの時系列データ [2004年度]