6345 (株)アイチコーポレーション の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,078 | 1,090 | 1,054 | 1,072 | 122,100 | 1,072 |
| 2005-12-29 | 1,090 | 1,090 | 1,071 | 1,079 | 134,400 | 1,079 |
| 2005-12-28 | 1,054 | 1,062 | 1,045 | 1,053 | 192,300 | 1,053 |
| 2005-12-27 | 1,075 | 1,079 | 1,053 | 1,054 | 129,800 | 1,054 |
| 2005-12-26 | 1,077 | 1,095 | 1,072 | 1,076 | 88,000 | 1,076 |
| 2005-12-22 | 1,100 | 1,100 | 1,055 | 1,080 | 185,800 | 1,080 |
| 2005-12-21 | 1,090 | 1,098 | 1,080 | 1,094 | 205,300 | 1,094 |
| 2005-12-20 | 1,040 | 1,079 | 1,036 | 1,072 | 192,100 | 1,072 |
| 2005-12-19 | 1,055 | 1,055 | 1,030 | 1,034 | 214,900 | 1,034 |
| 2005-12-16 | 1,062 | 1,096 | 1,040 | 1,055 | 244,700 | 1,055 |
| 2005-12-15 | 1,101 | 1,105 | 1,055 | 1,061 | 261,100 | 1,061 |
| 2005-12-14 | 1,140 | 1,140 | 1,100 | 1,100 | 226,300 | 1,100 |
| 2005-12-13 | 1,135 | 1,150 | 1,114 | 1,123 | 214,600 | 1,123 |
| 2005-12-12 | 1,147 | 1,154 | 1,134 | 1,135 | 354,300 | 1,135 |
| 2005-12-09 | 1,030 | 1,099 | 1,025 | 1,087 | 366,800 | 1,087 |
| 2005-12-08 | 1,095 | 1,095 | 1,042 | 1,045 | 260,700 | 1,045 |
| 2005-12-07 | 1,089 | 1,102 | 1,085 | 1,095 | 293,300 | 1,095 |
| 2005-12-06 | 1,088 | 1,095 | 1,050 | 1,089 | 397,200 | 1,089 |
| 2005-12-05 | 1,045 | 1,075 | 1,036 | 1,065 | 377,300 | 1,065 |
| 2005-12-02 | 1,050 | 1,055 | 1,020 | 1,030 | 267,700 | 1,030 |
| 2005-12-01 | 975 | 1,020 | 974 | 1,020 | 306,100 | 1,020 |
| 2005-11-30 | 995 | 995 | 975 | 981 | 304,800 | 981 |
| 2005-11-29 | 940 | 974 | 936 | 965 | 330,200 | 965 |
| 2005-11-28 | 934 | 947 | 923 | 926 | 335,600 | 926 |
| 2005-11-25 | 945 | 950 | 903 | 934 | 319,400 | 934 |
| 2005-11-24 | 954 | 987 | 945 | 955 | 594,500 | 955 |
| 2005-11-22 | 898 | 917 | 884 | 914 | 367,200 | 914 |
| 2005-11-21 | 867 | 899 | 867 | 881 | 380,900 | 881 |
| 2005-11-18 | 870 | 880 | 861 | 872 | 298,600 | 872 |
| 2005-11-17 | 835 | 867 | 835 | 862 | 429,000 | 862 |
| 2005-11-16 | 820 | 833 | 806 | 833 | 213,900 | 833 |
| 2005-11-15 | 814 | 826 | 810 | 820 | 300,100 | 820 |
| 2005-11-14 | 832 | 832 | 804 | 804 | 177,300 | 804 |
| 2005-11-11 | 808 | 818 | 805 | 818 | 258,400 | 818 |
| 2005-11-10 | 800 | 812 | 785 | 788 | 187,700 | 788 |
| 2005-11-09 | 820 | 820 | 800 | 800 | 233,400 | 800 |
| 2005-11-08 | 800 | 830 | 796 | 815 | 350,500 | 815 |
| 2005-11-07 | 800 | 802 | 791 | 800 | 244,200 | 800 |
| 2005-11-04 | 790 | 799 | 788 | 799 | 307,400 | 799 |
| 2005-11-02 | 768 | 785 | 767 | 785 | 349,400 | 785 |
| 2005-11-01 | 768 | 769 | 763 | 768 | 170,300 | 768 |
| 2005-10-31 | 756 | 770 | 746 | 760 | 363,300 | 760 |
| 2005-10-28 | 719 | 771 | 716 | 756 | 1,036,600 | 756 |
| 2005-10-27 | 692 | 705 | 690 | 702 | 208,700 | 702 |
| 2005-10-26 | 677 | 680 | 674 | 676 | 151,200 | 676 |
| 2005-10-25 | 658 | 675 | 658 | 668 | 139,200 | 668 |
| 2005-10-24 | 674 | 676 | 657 | 657 | 147,100 | 657 |
| 2005-10-21 | 678 | 678 | 665 | 671 | 178,500 | 671 |
| 2005-10-20 | 695 | 696 | 675 | 678 | 124,600 | 678 |
| 2005-10-19 | 686 | 693 | 677 | 680 | 199,600 | 680 |
| 2005-10-18 | 700 | 705 | 678 | 680 | 175,400 | 680 |
| 2005-10-17 | 697 | 698 | 691 | 693 | 131,000 | 693 |
| 2005-10-14 | 690 | 695 | 686 | 688 | 118,900 | 688 |
| 2005-10-13 | 695 | 701 | 692 | 699 | 113,100 | 699 |
| 2005-10-12 | 714 | 719 | 705 | 705 | 136,000 | 705 |
| 2005-10-11 | 705 | 709 | 696 | 708 | 134,600 | 708 |
| 2005-10-07 | 689 | 701 | 685 | 693 | 136,400 | 693 |
| 2005-10-06 | 689 | 692 | 680 | 684 | 154,200 | 684 |
| 2005-10-05 | 706 | 706 | 690 | 696 | 154,200 | 696 |
| 2005-10-04 | 720 | 720 | 701 | 710 | 146,800 | 710 |
| 2005-10-03 | 720 | 721 | 698 | 717 | 171,000 | 717 |
| 2005-09-30 | 748 | 748 | 721 | 721 | 202,800 | 721 |
| 2005-09-29 | 743 | 749 | 739 | 744 | 179,100 | 744 |
| 2005-09-28 | 705 | 745 | 705 | 739 | 411,500 | 739 |
| 2005-09-27 | 698 | 708 | 693 | 702 | 248,900 | 702 |
| 2005-09-26 | 686 | 694 | 684 | 694 | 183,500 | 694 |
| 2005-09-22 | 675 | 678 | 673 | 678 | 100,500 | 678 |
| 2005-09-21 | 669 | 674 | 665 | 671 | 169,300 | 671 |
| 2005-09-20 | 663 | 667 | 662 | 663 | 126,100 | 663 |
| 2005-09-16 | 660 | 663 | 654 | 659 | 150,800 | 659 |
| 2005-09-15 | 657 | 661 | 654 | 656 | 139,300 | 656 |
| 2005-09-14 | 663 | 664 | 658 | 658 | 108,800 | 658 |
| 2005-09-13 | 664 | 667 | 659 | 663 | 118,400 | 663 |
| 2005-09-12 | 674 | 678 | 663 | 663 | 87,300 | 663 |
| 2005-09-09 | 658 | 669 | 655 | 666 | 216,200 | 666 |
| 2005-09-08 | 668 | 670 | 661 | 665 | 74,000 | 665 |
| 2005-09-07 | 688 | 688 | 664 | 667 | 109,600 | 667 |
| 2005-09-06 | 691 | 691 | 676 | 676 | 100,800 | 676 |
| 2005-09-05 | 679 | 682 | 676 | 681 | 74,200 | 681 |
| 2005-09-02 | 677 | 678 | 671 | 675 | 82,800 | 675 |
| 2005-09-01 | 682 | 682 | 670 | 672 | 160,600 | 672 |
| 2005-08-31 | 665 | 669 | 663 | 664 | 56,200 | 664 |
| 2005-08-30 | 659 | 667 | 656 | 663 | 76,600 | 663 |
| 2005-08-29 | 662 | 664 | 655 | 655 | 67,200 | 655 |
| 2005-08-26 | 663 | 667 | 655 | 662 | 113,200 | 662 |
| 2005-08-25 | 663 | 670 | 658 | 663 | 123,800 | 663 |
| 2005-08-24 | 662 | 675 | 660 | 666 | 109,300 | 666 |
| 2005-08-23 | 676 | 677 | 667 | 667 | 188,500 | 667 |
| 2005-08-22 | 652 | 664 | 651 | 663 | 149,300 | 663 |
| 2005-08-19 | 653 | 654 | 645 | 645 | 82,600 | 645 |
| 2005-08-18 | 655 | 655 | 651 | 652 | 117,900 | 652 |
| 2005-08-17 | 650 | 660 | 650 | 655 | 190,100 | 655 |
| 2005-08-16 | 640 | 650 | 637 | 648 | 144,900 | 648 |
| 2005-08-15 | 637 | 640 | 632 | 634 | 106,100 | 634 |
| 2005-08-12 | 638 | 638 | 627 | 628 | 111,400 | 628 |
| 2005-08-11 | 636 | 640 | 634 | 638 | 94,600 | 638 |
| 2005-08-10 | 630 | 642 | 630 | 636 | 176,500 | 636 |
| 2005-08-09 | 621 | 631 | 618 | 626 | 103,200 | 626 |
| 2005-08-08 | 608 | 621 | 602 | 620 | 100,000 | 620 |
| 2005-08-05 | 640 | 640 | 619 | 620 | 128,700 | 620 |
| 2005-08-04 | 634 | 647 | 631 | 642 | 290,100 | 642 |
| 2005-08-03 | 625 | 632 | 615 | 628 | 135,900 | 628 |
| 2005-08-02 | 635 | 637 | 622 | 625 | 86,300 | 625 |
| 2005-08-01 | 636 | 636 | 626 | 634 | 84,100 | 634 |
| 2005-07-29 | 631 | 637 | 629 | 629 | 77,200 | 629 |
| 2005-07-28 | 629 | 635 | 627 | 630 | 198,000 | 630 |
| 2005-07-27 | 620 | 627 | 620 | 627 | 82,100 | 627 |
| 2005-07-26 | 623 | 629 | 622 | 622 | 63,500 | 622 |
| 2005-07-25 | 630 | 630 | 623 | 623 | 65,200 | 623 |
| 2005-07-22 | 632 | 632 | 615 | 624 | 127,600 | 624 |
| 2005-07-21 | 637 | 637 | 629 | 629 | 120,000 | 629 |
| 2005-07-20 | 620 | 630 | 620 | 628 | 157,300 | 628 |
| 2005-07-19 | 616 | 622 | 616 | 618 | 75,900 | 618 |
| 2005-07-15 | 624 | 624 | 615 | 615 | 100,300 | 615 |
| 2005-07-14 | 624 | 625 | 616 | 621 | 189,300 | 621 |
| 2005-07-13 | 612 | 620 | 607 | 620 | 181,200 | 620 |
| 2005-07-12 | 613 | 613 | 605 | 607 | 121,400 | 607 |
| 2005-07-11 | 608 | 615 | 606 | 609 | 246,000 | 609 |
| 2005-07-08 | 599 | 608 | 599 | 605 | 102,500 | 605 |
| 2005-07-07 | 607 | 607 | 599 | 599 | 127,100 | 599 |
| 2005-07-06 | 592 | 609 | 589 | 608 | 183,800 | 608 |
| 2005-07-05 | 592 | 595 | 589 | 592 | 35,500 | 592 |
| 2005-07-04 | 591 | 595 | 591 | 593 | 39,400 | 593 |
| 2005-07-01 | 590 | 593 | 580 | 592 | 80,200 | 592 |
| 2005-06-30 | 590 | 592 | 588 | 591 | 52,400 | 591 |
| 2005-06-29 | 591 | 593 | 586 | 590 | 64,800 | 590 |
| 2005-06-28 | 583 | 592 | 581 | 591 | 54,200 | 591 |
| 2005-06-27 | 581 | 585 | 578 | 582 | 33,700 | 582 |
| 2005-06-24 | 579 | 587 | 573 | 587 | 64,400 | 587 |
| 2005-06-23 | 591 | 591 | 582 | 589 | 74,900 | 589 |
| 2005-06-22 | 593 | 597 | 584 | 591 | 125,600 | 591 |
| 2005-06-21 | 605 | 605 | 593 | 598 | 81,300 | 598 |
| 2005-06-20 | 604 | 607 | 597 | 600 | 125,800 | 600 |
| 2005-06-17 | 598 | 605 | 597 | 603 | 119,000 | 603 |
| 2005-06-16 | 600 | 603 | 596 | 596 | 88,200 | 596 |
| 2005-06-15 | 594 | 599 | 591 | 599 | 71,500 | 599 |
| 2005-06-14 | 596 | 600 | 592 | 592 | 69,200 | 592 |
| 2005-06-13 | 596 | 599 | 592 | 599 | 59,000 | 599 |
| 2005-06-10 | 595 | 596 | 590 | 594 | 108,900 | 594 |
| 2005-06-09 | 598 | 600 | 591 | 594 | 118,800 | 594 |
| 2005-06-08 | 589 | 595 | 585 | 595 | 107,100 | 595 |
| 2005-06-07 | 587 | 588 | 581 | 588 | 68,800 | 588 |
| 2005-06-06 | 585 | 591 | 575 | 590 | 154,600 | 590 |
| 2005-06-03 | 587 | 588 | 573 | 588 | 147,800 | 588 |
| 2005-06-02 | 581 | 593 | 581 | 583 | 118,700 | 583 |
| 2005-06-01 | 575 | 582 | 575 | 582 | 111,800 | 582 |
| 2005-05-31 | 574 | 581 | 568 | 581 | 115,400 | 581 |
| 2005-05-30 | 567 | 574 | 566 | 572 | 113,400 | 572 |
| 2005-05-27 | 569 | 569 | 560 | 565 | 68,400 | 565 |
| 2005-05-26 | 559 | 565 | 555 | 558 | 118,200 | 558 |
| 2005-05-25 | 570 | 570 | 558 | 559 | 86,300 | 559 |
| 2005-05-24 | 571 | 576 | 568 | 572 | 110,800 | 572 |
| 2005-05-23 | 559 | 570 | 559 | 566 | 59,900 | 566 |
| 2005-05-20 | 566 | 570 | 558 | 558 | 69,000 | 558 |
| 2005-05-19 | 561 | 575 | 555 | 563 | 92,200 | 563 |
| 2005-05-18 | 538 | 560 | 538 | 547 | 92,600 | 547 |
| 2005-05-17 | 562 | 567 | 526 | 536 | 223,500 | 536 |
| 2005-05-16 | 576 | 576 | 558 | 560 | 102,900 | 560 |
| 2005-05-13 | 582 | 587 | 578 | 579 | 166,600 | 579 |
| 2005-05-12 | 591 | 595 | 583 | 584 | 130,800 | 584 |
| 2005-05-11 | 594 | 600 | 588 | 593 | 150,800 | 593 |
| 2005-05-10 | 591 | 606 | 588 | 597 | 256,400 | 597 |
| 2005-05-09 | 596 | 596 | 572 | 591 | 321,700 | 591 |
| 2005-05-06 | 610 | 615 | 600 | 600 | 220,700 | 600 |
| 2005-05-02 | 599 | 614 | 593 | 604 | 291,700 | 604 |
| 2005-04-28 | 586 | 599 | 581 | 595 | 275,600 | 595 |
| 2005-04-27 | 572 | 602 | 565 | 583 | 420,300 | 583 |
| 2005-04-26 | 541 | 552 | 536 | 552 | 92,400 | 552 |
| 2005-04-25 | 546 | 546 | 530 | 540 | 63,800 | 540 |
| 2005-04-22 | 545 | 545 | 531 | 537 | 67,400 | 537 |
| 2005-04-21 | 530 | 532 | 521 | 528 | 79,900 | 528 |
| 2005-04-20 | 541 | 548 | 534 | 539 | 51,100 | 539 |
| 2005-04-19 | 525 | 536 | 516 | 534 | 82,400 | 534 |
| 2005-04-18 | 535 | 535 | 518 | 523 | 165,100 | 523 |
| 2005-04-15 | 555 | 560 | 542 | 550 | 147,200 | 550 |
| 2005-04-14 | 558 | 565 | 551 | 560 | 63,500 | 560 |
| 2005-04-13 | 566 | 566 | 561 | 566 | 22,900 | 566 |
| 2005-04-12 | 570 | 571 | 564 | 564 | 42,900 | 564 |
| 2005-04-11 | 569 | 575 | 565 | 572 | 83,000 | 572 |
| 2005-04-08 | 567 | 576 | 564 | 571 | 87,600 | 571 |
| 2005-04-07 | 584 | 584 | 572 | 576 | 54,900 | 576 |
| 2005-04-06 | 583 | 586 | 576 | 582 | 68,100 | 582 |
| 2005-04-05 | 583 | 584 | 577 | 583 | 49,300 | 583 |
| 2005-04-04 | 575 | 584 | 572 | 582 | 61,800 | 582 |
| 2005-04-01 | 569 | 584 | 558 | 580 | 103,400 | 580 |
| 2005-03-31 | 559 | 584 | 554 | 584 | 144,500 | 584 |
| 2005-03-30 | 568 | 568 | 552 | 560 | 81,000 | 560 |
| 2005-03-29 | 584 | 588 | 564 | 571 | 82,000 | 571 |
| 2005-03-28 | 586 | 595 | 581 | 583 | 85,600 | 583 |
| 2005-03-25 | 581 | 600 | 578 | 585 | 82,900 | 585 |
| 2005-03-24 | 581 | 588 | 580 | 581 | 68,300 | 581 |
| 2005-03-23 | 595 | 595 | 580 | 589 | 105,800 | 589 |
| 2005-03-22 | 599 | 599 | 595 | 595 | 57,000 | 595 |
| 2005-03-18 | 586 | 599 | 586 | 598 | 64,700 | 598 |
| 2005-03-17 | 582 | 590 | 582 | 587 | 90,800 | 587 |
| 2005-03-16 | 592 | 600 | 589 | 593 | 55,200 | 593 |
| 2005-03-15 | 606 | 608 | 591 | 597 | 94,000 | 597 |
| 2005-03-14 | 615 | 615 | 606 | 606 | 79,100 | 606 |
| 2005-03-11 | 604 | 615 | 600 | 610 | 311,800 | 610 |
| 2005-03-10 | 598 | 603 | 598 | 598 | 104,000 | 598 |
| 2005-03-09 | 598 | 603 | 597 | 600 | 95,100 | 600 |
| 2005-03-08 | 605 | 605 | 592 | 597 | 109,200 | 597 |
| 2005-03-07 | 613 | 613 | 604 | 608 | 221,900 | 608 |
| 2005-03-04 | 597 | 605 | 595 | 603 | 231,300 | 603 |
| 2005-03-03 | 593 | 606 | 590 | 597 | 484,600 | 597 |
| 2005-03-02 | 589 | 592 | 584 | 589 | 151,000 | 589 |
| 2005-03-01 | 580 | 588 | 580 | 585 | 132,800 | 585 |
| 2005-02-28 | 577 | 588 | 573 | 581 | 213,800 | 581 |
| 2005-02-25 | 569 | 580 | 569 | 577 | 105,500 | 577 |
| 2005-02-24 | 565 | 577 | 563 | 576 | 142,500 | 576 |
| 2005-02-23 | 567 | 570 | 557 | 565 | 115,400 | 565 |
| 2005-02-22 | 575 | 575 | 569 | 569 | 82,500 | 569 |
| 2005-02-21 | 575 | 575 | 568 | 570 | 125,500 | 570 |
| 2005-02-18 | 567 | 573 | 567 | 570 | 115,500 | 570 |
| 2005-02-17 | 570 | 577 | 565 | 573 | 144,100 | 573 |
| 2005-02-16 | 579 | 584 | 573 | 579 | 171,200 | 579 |
| 2005-02-15 | 584 | 584 | 576 | 577 | 226,200 | 577 |
| 2005-02-14 | 591 | 595 | 574 | 574 | 382,600 | 574 |
| 2005-02-10 | 560 | 586 | 560 | 582 | 343,300 | 582 |
| 2005-02-09 | 572 | 572 | 557 | 563 | 171,300 | 563 |
| 2005-02-08 | 560 | 567 | 558 | 562 | 247,300 | 562 |
| 2005-02-07 | 565 | 573 | 560 | 560 | 284,500 | 560 |
| 2005-02-04 | 577 | 578 | 567 | 573 | 453,300 | 573 |
| 2005-02-03 | 558 | 587 | 548 | 583 | 1,016,200 | 583 |
| 2005-02-02 | 543 | 567 | 540 | 558 | 1,683,500 | 558 |
| 2005-02-01 | 505 | 509 | 502 | 508 | 187,000 | 508 |
| 2005-01-31 | 498 | 509 | 496 | 501 | 169,000 | 501 |
| 2005-01-28 | 490 | 497 | 485 | 496 | 187,200 | 496 |
| 2005-01-27 | 500 | 501 | 490 | 493 | 132,600 | 493 |
| 2005-01-26 | 500 | 502 | 492 | 499 | 239,300 | 499 |
| 2005-01-25 | 490 | 505 | 485 | 500 | 700,200 | 500 |
| 2005-01-24 | 460 | 482 | 459 | 482 | 315,700 | 482 |
| 2005-01-21 | 460 | 464 | 458 | 458 | 98,600 | 458 |
| 2005-01-20 | 454 | 463 | 453 | 459 | 159,200 | 459 |
| 2005-01-19 | 458 | 460 | 454 | 454 | 72,900 | 454 |
| 2005-01-18 | 463 | 463 | 457 | 457 | 86,900 | 457 |
| 2005-01-17 | 462 | 466 | 461 | 461 | 92,900 | 461 |
| 2005-01-14 | 458 | 460 | 453 | 457 | 101,500 | 457 |
| 2005-01-13 | 465 | 466 | 460 | 461 | 203,400 | 461 |
| 2005-01-12 | 462 | 465 | 460 | 464 | 214,700 | 464 |
| 2005-01-11 | 453 | 463 | 450 | 461 | 173,300 | 461 |
| 2005-01-07 | 452 | 455 | 449 | 451 | 74,800 | 451 |
| 2005-01-06 | 446 | 455 | 445 | 452 | 89,200 | 452 |
| 2005-01-05 | 448 | 449 | 445 | 446 | 51,700 | 446 |
| 2005-01-04 | 449 | 450 | 446 | 450 | 22,300 | 450 |
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
