6345 (株)アイチコーポレーション の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 339 | 348 | 337 | 346 | 43,300 | 346 |
| 2008-12-29 | 334 | 340 | 330 | 338 | 54,500 | 338 |
| 2008-12-26 | 326 | 333 | 325 | 332 | 39,100 | 332 |
| 2008-12-25 | 327 | 331 | 325 | 329 | 49,500 | 329 |
| 2008-12-24 | 334 | 334 | 325 | 330 | 74,000 | 330 |
| 2008-12-22 | 320 | 331 | 320 | 330 | 101,100 | 330 |
| 2008-12-19 | 322 | 330 | 320 | 320 | 82,000 | 320 |
| 2008-12-18 | 325 | 330 | 324 | 327 | 69,000 | 327 |
| 2008-12-17 | 335 | 335 | 321 | 325 | 102,400 | 325 |
| 2008-12-16 | 332 | 332 | 322 | 327 | 82,100 | 327 |
| 2008-12-15 | 322 | 331 | 322 | 330 | 93,500 | 330 |
| 2008-12-12 | 336 | 337 | 310 | 315 | 275,300 | 315 |
| 2008-12-11 | 320 | 337 | 320 | 336 | 170,200 | 336 |
| 2008-12-10 | 313 | 321 | 313 | 320 | 160,600 | 320 |
| 2008-12-09 | 312 | 316 | 305 | 313 | 109,300 | 313 |
| 2008-12-08 | 299 | 310 | 296 | 309 | 97,700 | 309 |
| 2008-12-05 | 294 | 297 | 290 | 292 | 152,300 | 292 |
| 2008-12-04 | 302 | 306 | 296 | 297 | 74,700 | 297 |
| 2008-12-03 | 305 | 308 | 293 | 302 | 163,100 | 302 |
| 2008-12-02 | 303 | 313 | 300 | 305 | 117,100 | 305 |
| 2008-12-01 | 320 | 320 | 310 | 313 | 102,200 | 313 |
| 2008-11-28 | 301 | 319 | 300 | 316 | 164,200 | 316 |
| 2008-11-27 | 301 | 307 | 298 | 301 | 110,600 | 301 |
| 2008-11-26 | 304 | 305 | 298 | 299 | 153,200 | 299 |
| 2008-11-25 | 310 | 316 | 299 | 306 | 219,700 | 306 |
| 2008-11-21 | 285 | 297 | 276 | 297 | 368,700 | 297 |
| 2008-11-20 | 306 | 312 | 286 | 292 | 285,800 | 292 |
| 2008-11-19 | 317 | 322 | 304 | 306 | 157,600 | 306 |
| 2008-11-18 | 325 | 329 | 312 | 316 | 215,500 | 316 |
| 2008-11-17 | 325 | 341 | 320 | 330 | 116,600 | 330 |
| 2008-11-14 | 340 | 343 | 325 | 330 | 160,500 | 330 |
| 2008-11-13 | 343 | 346 | 326 | 330 | 230,900 | 330 |
| 2008-11-12 | 357 | 366 | 347 | 349 | 242,000 | 349 |
| 2008-11-11 | 366 | 377 | 358 | 362 | 157,200 | 362 |
| 2008-11-10 | 370 | 378 | 352 | 362 | 353,100 | 362 |
| 2008-11-07 | 347 | 377 | 337 | 357 | 212,300 | 357 |
| 2008-11-06 | 381 | 386 | 365 | 371 | 173,600 | 371 |
| 2008-11-05 | 386 | 399 | 386 | 396 | 273,700 | 396 |
| 2008-11-04 | 366 | 374 | 356 | 372 | 167,300 | 372 |
| 2008-10-31 | 341 | 360 | 338 | 346 | 225,900 | 346 |
| 2008-10-30 | 320 | 349 | 301 | 346 | 338,100 | 346 |
| 2008-10-29 | 348 | 348 | 306 | 322 | 300,600 | 322 |
| 2008-10-28 | 280 | 318 | 280 | 318 | 251,400 | 318 |
| 2008-10-27 | 311 | 320 | 280 | 285 | 419,700 | 285 |
| 2008-10-24 | 336 | 341 | 307 | 308 | 267,000 | 308 |
| 2008-10-23 | 340 | 342 | 321 | 341 | 290,100 | 341 |
| 2008-10-22 | 382 | 384 | 365 | 365 | 312,700 | 365 |
| 2008-10-21 | 380 | 395 | 378 | 392 | 211,600 | 392 |
| 2008-10-20 | 342 | 365 | 342 | 361 | 190,600 | 361 |
| 2008-10-17 | 350 | 353 | 337 | 342 | 247,900 | 342 |
| 2008-10-16 | 358 | 358 | 334 | 334 | 237,200 | 334 |
| 2008-10-15 | 385 | 390 | 365 | 388 | 264,400 | 388 |
| 2008-10-14 | 387 | 387 | 360 | 385 | 332,100 | 385 |
| 2008-10-10 | 300 | 314 | 290 | 307 | 305,500 | 307 |
| 2008-10-09 | 283 | 330 | 283 | 310 | 264,100 | 310 |
| 2008-10-08 | 320 | 326 | 290 | 293 | 360,600 | 293 |
| 2008-10-07 | 331 | 347 | 323 | 340 | 295,300 | 340 |
| 2008-10-06 | 365 | 372 | 344 | 352 | 264,500 | 352 |
| 2008-10-03 | 380 | 382 | 363 | 368 | 201,400 | 368 |
| 2008-10-02 | 410 | 412 | 386 | 388 | 147,100 | 388 |
| 2008-10-01 | 412 | 418 | 400 | 405 | 148,300 | 405 |
| 2008-09-30 | 388 | 414 | 388 | 407 | 203,900 | 407 |
| 2008-09-29 | 441 | 445 | 419 | 420 | 172,500 | 420 |
| 2008-09-26 | 458 | 466 | 437 | 444 | 154,200 | 444 |
| 2008-09-25 | 464 | 467 | 454 | 462 | 139,800 | 462 |
| 2008-09-24 | 475 | 483 | 469 | 483 | 172,000 | 483 |
| 2008-09-22 | 497 | 497 | 480 | 487 | 182,700 | 487 |
| 2008-09-19 | 468 | 482 | 463 | 477 | 270,300 | 477 |
| 2008-09-18 | 445 | 466 | 430 | 459 | 305,900 | 459 |
| 2008-09-17 | 455 | 462 | 449 | 450 | 166,300 | 450 |
| 2008-09-16 | 438 | 446 | 434 | 440 | 321,900 | 440 |
| 2008-09-12 | 437 | 463 | 437 | 463 | 261,700 | 463 |
| 2008-09-11 | 442 | 450 | 436 | 439 | 166,400 | 439 |
| 2008-09-10 | 438 | 454 | 434 | 442 | 209,700 | 442 |
| 2008-09-09 | 455 | 456 | 441 | 444 | 161,700 | 444 |
| 2008-09-08 | 441 | 464 | 434 | 450 | 271,500 | 450 |
| 2008-09-05 | 431 | 442 | 422 | 429 | 430,200 | 429 |
| 2008-09-04 | 476 | 479 | 447 | 452 | 390,800 | 452 |
| 2008-09-03 | 484 | 498 | 469 | 471 | 243,200 | 471 |
| 2008-09-02 | 509 | 511 | 482 | 483 | 308,000 | 483 |
| 2008-09-01 | 513 | 516 | 510 | 511 | 165,100 | 511 |
| 2008-08-29 | 514 | 523 | 514 | 517 | 230,600 | 517 |
| 2008-08-28 | 522 | 524 | 514 | 515 | 103,200 | 515 |
| 2008-08-27 | 513 | 520 | 513 | 520 | 121,700 | 520 |
| 2008-08-26 | 508 | 517 | 508 | 515 | 135,900 | 515 |
| 2008-08-25 | 519 | 527 | 515 | 524 | 156,900 | 524 |
| 2008-08-22 | 521 | 525 | 514 | 515 | 152,100 | 515 |
| 2008-08-21 | 530 | 534 | 522 | 525 | 108,500 | 525 |
| 2008-08-20 | 513 | 523 | 513 | 522 | 186,100 | 522 |
| 2008-08-19 | 540 | 543 | 522 | 523 | 230,500 | 523 |
| 2008-08-18 | 540 | 564 | 540 | 550 | 164,200 | 550 |
| 2008-08-15 | 531 | 545 | 531 | 540 | 187,600 | 540 |
| 2008-08-14 | 530 | 542 | 526 | 534 | 136,800 | 534 |
| 2008-08-13 | 531 | 535 | 522 | 529 | 189,900 | 529 |
| 2008-08-12 | 570 | 577 | 544 | 545 | 197,100 | 545 |
| 2008-08-11 | 560 | 569 | 560 | 564 | 129,200 | 564 |
| 2008-08-08 | 550 | 561 | 541 | 557 | 243,100 | 557 |
| 2008-08-07 | 553 | 558 | 541 | 550 | 254,900 | 550 |
| 2008-08-06 | 546 | 567 | 546 | 563 | 452,200 | 563 |
| 2008-08-05 | 608 | 610 | 531 | 535 | 718,700 | 535 |
| 2008-08-04 | 580 | 581 | 526 | 528 | 405,000 | 528 |
| 2008-08-01 | 590 | 597 | 577 | 582 | 378,600 | 582 |
| 2008-07-31 | 594 | 604 | 576 | 582 | 581,100 | 582 |
| 2008-07-30 | 635 | 637 | 591 | 592 | 929,400 | 592 |
| 2008-07-29 | 684 | 685 | 653 | 664 | 436,900 | 664 |
| 2008-07-28 | 709 | 712 | 687 | 694 | 215,600 | 694 |
| 2008-07-25 | 727 | 728 | 708 | 710 | 163,000 | 710 |
| 2008-07-24 | 720 | 729 | 716 | 727 | 141,700 | 727 |
| 2008-07-23 | 713 | 722 | 705 | 714 | 166,400 | 714 |
| 2008-07-22 | 687 | 699 | 682 | 699 | 193,900 | 699 |
| 2008-07-18 | 697 | 699 | 676 | 678 | 143,400 | 678 |
| 2008-07-17 | 691 | 699 | 679 | 686 | 155,400 | 686 |
| 2008-07-16 | 670 | 696 | 670 | 681 | 228,200 | 681 |
| 2008-07-15 | 688 | 688 | 670 | 674 | 173,300 | 674 |
| 2008-07-14 | 668 | 705 | 668 | 688 | 298,000 | 688 |
| 2008-07-11 | 686 | 693 | 672 | 678 | 249,500 | 678 |
| 2008-07-10 | 684 | 707 | 679 | 686 | 282,400 | 686 |
| 2008-07-09 | 703 | 719 | 678 | 679 | 294,300 | 679 |
| 2008-07-08 | 707 | 709 | 684 | 687 | 171,000 | 687 |
| 2008-07-07 | 692 | 709 | 692 | 704 | 219,000 | 704 |
| 2008-07-04 | 710 | 717 | 686 | 702 | 240,800 | 702 |
| 2008-07-03 | 722 | 722 | 693 | 703 | 351,300 | 703 |
| 2008-07-02 | 740 | 740 | 713 | 719 | 181,400 | 719 |
| 2008-07-01 | 731 | 755 | 727 | 730 | 145,000 | 730 |
| 2008-06-30 | 760 | 766 | 734 | 738 | 262,400 | 738 |
| 2008-06-27 | 740 | 763 | 739 | 747 | 237,200 | 747 |
| 2008-06-26 | 777 | 777 | 755 | 760 | 119,800 | 760 |
| 2008-06-25 | 776 | 780 | 756 | 777 | 136,400 | 777 |
| 2008-06-24 | 779 | 789 | 770 | 775 | 133,400 | 775 |
| 2008-06-23 | 761 | 785 | 753 | 779 | 267,400 | 779 |
| 2008-06-20 | 782 | 784 | 758 | 770 | 379,100 | 770 |
| 2008-06-19 | 798 | 800 | 775 | 779 | 172,200 | 779 |
| 2008-06-18 | 794 | 812 | 790 | 808 | 156,600 | 808 |
| 2008-06-17 | 784 | 820 | 776 | 804 | 361,900 | 804 |
| 2008-06-16 | 788 | 788 | 762 | 774 | 307,800 | 774 |
| 2008-06-13 | 790 | 790 | 771 | 778 | 282,800 | 778 |
| 2008-06-12 | 800 | 804 | 776 | 782 | 277,100 | 782 |
| 2008-06-11 | 810 | 817 | 789 | 810 | 234,300 | 810 |
| 2008-06-10 | 835 | 850 | 808 | 810 | 216,100 | 810 |
| 2008-06-09 | 836 | 846 | 828 | 839 | 157,500 | 839 |
| 2008-06-06 | 870 | 878 | 848 | 854 | 331,100 | 854 |
| 2008-06-05 | 844 | 853 | 834 | 853 | 249,800 | 853 |
| 2008-06-04 | 824 | 855 | 824 | 843 | 275,700 | 843 |
| 2008-06-03 | 837 | 837 | 816 | 824 | 228,500 | 824 |
| 2008-06-02 | 826 | 840 | 820 | 838 | 162,100 | 838 |
| 2008-05-30 | 823 | 833 | 815 | 824 | 228,000 | 824 |
| 2008-05-29 | 800 | 807 | 792 | 803 | 158,900 | 803 |
| 2008-05-28 | 808 | 825 | 786 | 790 | 204,000 | 790 |
| 2008-05-27 | 803 | 815 | 796 | 807 | 153,000 | 807 |
| 2008-05-26 | 810 | 816 | 792 | 793 | 183,900 | 793 |
| 2008-05-23 | 838 | 845 | 818 | 820 | 339,100 | 820 |
| 2008-05-22 | 799 | 835 | 790 | 829 | 186,100 | 829 |
| 2008-05-21 | 830 | 833 | 806 | 815 | 233,700 | 815 |
| 2008-05-20 | 841 | 848 | 830 | 840 | 190,100 | 840 |
| 2008-05-19 | 837 | 843 | 831 | 840 | 143,500 | 840 |
| 2008-05-16 | 839 | 850 | 825 | 832 | 192,100 | 832 |
| 2008-05-15 | 818 | 842 | 816 | 831 | 354,300 | 831 |
| 2008-05-14 | 790 | 814 | 790 | 811 | 312,100 | 811 |
| 2008-05-13 | 772 | 783 | 762 | 778 | 113,500 | 778 |
| 2008-05-12 | 751 | 776 | 742 | 770 | 211,100 | 770 |
| 2008-05-09 | 796 | 796 | 757 | 757 | 261,000 | 757 |
| 2008-05-08 | 799 | 808 | 791 | 792 | 294,900 | 792 |
| 2008-05-07 | 809 | 826 | 801 | 809 | 312,700 | 809 |
| 2008-05-02 | 810 | 811 | 796 | 809 | 143,500 | 809 |
| 2008-05-01 | 803 | 813 | 787 | 788 | 196,000 | 788 |
| 2008-04-30 | 775 | 819 | 770 | 813 | 423,900 | 813 |
| 2008-04-28 | 758 | 793 | 752 | 788 | 345,500 | 788 |
| 2008-04-25 | 778 | 785 | 735 | 748 | 539,400 | 748 |
| 2008-04-24 | 728 | 770 | 728 | 768 | 360,800 | 768 |
| 2008-04-23 | 729 | 737 | 722 | 732 | 332,100 | 732 |
| 2008-04-22 | 740 | 745 | 732 | 739 | 175,100 | 739 |
| 2008-04-21 | 740 | 760 | 731 | 748 | 345,900 | 748 |
| 2008-04-18 | 700 | 719 | 693 | 719 | 300,500 | 719 |
| 2008-04-17 | 685 | 694 | 677 | 691 | 384,900 | 691 |
| 2008-04-16 | 642 | 665 | 638 | 655 | 337,200 | 655 |
| 2008-04-15 | 650 | 654 | 634 | 643 | 271,400 | 643 |
| 2008-04-14 | 651 | 659 | 648 | 655 | 273,300 | 655 |
| 2008-04-11 | 680 | 680 | 663 | 671 | 276,200 | 671 |
| 2008-04-10 | 699 | 702 | 652 | 661 | 425,200 | 661 |
| 2008-04-09 | 704 | 712 | 699 | 702 | 268,100 | 702 |
| 2008-04-08 | 730 | 730 | 704 | 704 | 318,100 | 704 |
| 2008-04-07 | 720 | 737 | 716 | 737 | 198,500 | 737 |
| 2008-04-04 | 735 | 737 | 712 | 716 | 161,500 | 716 |
| 2008-04-03 | 723 | 740 | 721 | 733 | 216,600 | 733 |
| 2008-04-02 | 726 | 729 | 711 | 723 | 268,500 | 723 |
| 2008-04-01 | 737 | 738 | 706 | 709 | 410,800 | 709 |
| 2008-03-31 | 710 | 748 | 699 | 741 | 632,400 | 741 |
| 2008-03-28 | 746 | 746 | 704 | 715 | 630,300 | 715 |
| 2008-03-27 | 786 | 786 | 734 | 756 | 564,300 | 756 |
| 2008-03-26 | 791 | 811 | 791 | 806 | 148,600 | 806 |
| 2008-03-25 | 818 | 824 | 806 | 821 | 246,000 | 821 |
| 2008-03-24 | 776 | 813 | 776 | 808 | 193,800 | 808 |
| 2008-03-21 | 766 | 783 | 756 | 778 | 211,500 | 778 |
| 2008-03-19 | 750 | 766 | 743 | 766 | 175,600 | 766 |
| 2008-03-18 | 720 | 735 | 710 | 725 | 203,900 | 725 |
| 2008-03-17 | 742 | 742 | 711 | 728 | 213,900 | 728 |
| 2008-03-14 | 777 | 783 | 756 | 760 | 246,700 | 760 |
| 2008-03-13 | 784 | 802 | 758 | 767 | 217,300 | 767 |
| 2008-03-12 | 845 | 845 | 798 | 804 | 300,200 | 804 |
| 2008-03-11 | 750 | 796 | 740 | 788 | 229,100 | 788 |
| 2008-03-10 | 809 | 813 | 763 | 764 | 279,200 | 764 |
| 2008-03-07 | 833 | 839 | 822 | 831 | 296,600 | 831 |
| 2008-03-06 | 858 | 870 | 850 | 859 | 221,800 | 859 |
| 2008-03-05 | 842 | 852 | 837 | 842 | 231,200 | 842 |
| 2008-03-04 | 865 | 873 | 835 | 849 | 292,900 | 849 |
| 2008-03-03 | 880 | 880 | 854 | 864 | 305,100 | 864 |
| 2008-02-29 | 942 | 942 | 908 | 917 | 292,800 | 917 |
| 2008-02-28 | 939 | 953 | 926 | 952 | 234,200 | 952 |
| 2008-02-27 | 930 | 958 | 926 | 949 | 358,200 | 949 |
| 2008-02-26 | 924 | 939 | 916 | 916 | 245,600 | 916 |
| 2008-02-25 | 904 | 923 | 898 | 919 | 230,700 | 919 |
| 2008-02-22 | 880 | 900 | 880 | 894 | 115,300 | 894 |
| 2008-02-21 | 894 | 905 | 888 | 898 | 205,700 | 898 |
| 2008-02-20 | 900 | 907 | 874 | 874 | 244,300 | 874 |
| 2008-02-19 | 890 | 905 | 885 | 899 | 239,200 | 899 |
| 2008-02-18 | 890 | 913 | 878 | 880 | 284,500 | 880 |
| 2008-02-15 | 840 | 891 | 838 | 885 | 304,800 | 885 |
| 2008-02-14 | 836 | 866 | 830 | 861 | 455,400 | 861 |
| 2008-02-13 | 833 | 856 | 813 | 814 | 441,200 | 814 |
| 2008-02-12 | 830 | 849 | 830 | 831 | 399,000 | 831 |
| 2008-02-08 | 864 | 872 | 830 | 832 | 267,100 | 832 |
| 2008-02-07 | 872 | 888 | 843 | 864 | 318,800 | 864 |
| 2008-02-06 | 902 | 908 | 881 | 882 | 261,500 | 882 |
| 2008-02-05 | 941 | 956 | 925 | 943 | 258,600 | 943 |
| 2008-02-04 | 951 | 962 | 948 | 954 | 236,600 | 954 |
| 2008-02-01 | 942 | 960 | 928 | 946 | 229,500 | 946 |
| 2008-01-31 | 879 | 945 | 865 | 943 | 402,200 | 943 |
| 2008-01-30 | 919 | 943 | 898 | 909 | 399,900 | 909 |
| 2008-01-29 | 910 | 922 | 888 | 913 | 326,500 | 913 |
| 2008-01-28 | 902 | 917 | 869 | 879 | 343,600 | 879 |
| 2008-01-25 | 879 | 930 | 879 | 922 | 269,600 | 922 |
| 2008-01-24 | 827 | 867 | 826 | 859 | 261,900 | 859 |
| 2008-01-23 | 799 | 825 | 787 | 807 | 317,800 | 807 |
| 2008-01-22 | 784 | 811 | 767 | 777 | 346,900 | 777 |
| 2008-01-21 | 861 | 868 | 830 | 834 | 303,900 | 834 |
| 2008-01-18 | 822 | 886 | 817 | 884 | 398,900 | 884 |
| 2008-01-17 | 831 | 869 | 830 | 857 | 555,800 | 857 |
| 2008-01-16 | 816 | 880 | 815 | 829 | 534,500 | 829 |
| 2008-01-15 | 965 | 971 | 900 | 906 | 393,900 | 906 |
| 2008-01-11 | 997 | 1,003 | 965 | 968 | 368,000 | 968 |
| 2008-01-10 | 1,002 | 1,013 | 990 | 997 | 367,300 | 997 |
| 2008-01-09 | 960 | 1,005 | 951 | 1,003 | 277,100 | 1,003 |
| 2008-01-08 | 993 | 999 | 973 | 987 | 209,600 | 987 |
| 2008-01-07 | 1,000 | 1,019 | 990 | 998 | 318,000 | 998 |
| 2008-01-04 | 1,052 | 1,052 | 997 | 1,007 | 207,800 | 1,007 |
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
