6345 (株)アイチコーポレーション の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 354 | 356 | 345 | 350 | 75,500 | 350 |
| 2009-12-29 | 352 | 355 | 349 | 352 | 58,800 | 352 |
| 2009-12-28 | 338 | 350 | 338 | 348 | 89,400 | 348 |
| 2009-12-25 | 338 | 339 | 335 | 337 | 46,400 | 337 |
| 2009-12-24 | 335 | 343 | 335 | 340 | 71,300 | 340 |
| 2009-12-22 | 337 | 341 | 335 | 340 | 87,600 | 340 |
| 2009-12-21 | 337 | 340 | 335 | 338 | 60,000 | 338 |
| 2009-12-18 | 342 | 342 | 326 | 337 | 175,800 | 337 |
| 2009-12-17 | 345 | 349 | 341 | 341 | 68,700 | 341 |
| 2009-12-16 | 349 | 355 | 345 | 349 | 169,700 | 349 |
| 2009-12-15 | 345 | 349 | 345 | 347 | 25,600 | 347 |
| 2009-12-14 | 345 | 351 | 343 | 345 | 64,100 | 345 |
| 2009-12-11 | 342 | 350 | 338 | 350 | 183,200 | 350 |
| 2009-12-10 | 347 | 355 | 338 | 342 | 109,100 | 342 |
| 2009-12-09 | 357 | 357 | 345 | 346 | 91,900 | 346 |
| 2009-12-08 | 360 | 360 | 353 | 355 | 86,700 | 355 |
| 2009-12-07 | 370 | 371 | 354 | 359 | 141,200 | 359 |
| 2009-12-04 | 376 | 376 | 358 | 365 | 112,300 | 365 |
| 2009-12-03 | 350 | 370 | 348 | 361 | 119,200 | 361 |
| 2009-12-02 | 335 | 354 | 331 | 348 | 183,100 | 348 |
| 2009-12-01 | 318 | 336 | 318 | 336 | 187,200 | 336 |
| 2009-11-30 | 317 | 325 | 317 | 319 | 145,600 | 319 |
| 2009-11-27 | 328 | 328 | 319 | 321 | 160,300 | 321 |
| 2009-11-26 | 322 | 334 | 317 | 333 | 171,300 | 333 |
| 2009-11-25 | 322 | 331 | 319 | 327 | 151,300 | 327 |
| 2009-11-24 | 329 | 329 | 321 | 322 | 163,900 | 322 |
| 2009-11-20 | 327 | 337 | 323 | 332 | 250,900 | 332 |
| 2009-11-19 | 345 | 345 | 320 | 332 | 273,800 | 332 |
| 2009-11-18 | 344 | 349 | 340 | 341 | 107,200 | 341 |
| 2009-11-17 | 350 | 353 | 343 | 344 | 136,700 | 344 |
| 2009-11-16 | 345 | 350 | 338 | 345 | 128,800 | 345 |
| 2009-11-13 | 353 | 358 | 348 | 350 | 131,200 | 350 |
| 2009-11-12 | 366 | 368 | 356 | 358 | 77,200 | 358 |
| 2009-11-11 | 378 | 381 | 361 | 366 | 178,300 | 366 |
| 2009-11-10 | 383 | 385 | 373 | 375 | 110,800 | 375 |
| 2009-11-09 | 378 | 382 | 372 | 379 | 43,500 | 379 |
| 2009-11-06 | 387 | 387 | 379 | 383 | 86,600 | 383 |
| 2009-11-05 | 388 | 391 | 377 | 382 | 125,700 | 382 |
| 2009-11-04 | 382 | 386 | 377 | 386 | 147,300 | 386 |
| 2009-11-02 | 384 | 389 | 375 | 387 | 368,800 | 387 |
| 2009-10-30 | 429 | 432 | 391 | 394 | 552,000 | 394 |
| 2009-10-29 | 427 | 434 | 425 | 434 | 142,100 | 434 |
| 2009-10-28 | 429 | 434 | 427 | 433 | 122,600 | 433 |
| 2009-10-27 | 442 | 442 | 429 | 433 | 91,600 | 433 |
| 2009-10-26 | 437 | 445 | 437 | 442 | 133,900 | 442 |
| 2009-10-23 | 427 | 444 | 427 | 436 | 271,000 | 436 |
| 2009-10-22 | 436 | 437 | 428 | 432 | 110,700 | 432 |
| 2009-10-21 | 435 | 435 | 430 | 432 | 44,600 | 432 |
| 2009-10-20 | 436 | 437 | 433 | 434 | 36,800 | 434 |
| 2009-10-19 | 430 | 437 | 425 | 433 | 145,100 | 433 |
| 2009-10-16 | 435 | 438 | 430 | 434 | 154,400 | 434 |
| 2009-10-15 | 430 | 439 | 430 | 435 | 104,000 | 435 |
| 2009-10-14 | 441 | 441 | 429 | 429 | 105,500 | 429 |
| 2009-10-13 | 436 | 440 | 432 | 434 | 137,900 | 434 |
| 2009-10-09 | 417 | 437 | 417 | 431 | 240,600 | 431 |
| 2009-10-08 | 423 | 427 | 417 | 417 | 171,900 | 417 |
| 2009-10-07 | 422 | 427 | 415 | 419 | 187,300 | 419 |
| 2009-10-06 | 422 | 426 | 412 | 419 | 118,400 | 419 |
| 2009-10-05 | 420 | 429 | 412 | 420 | 163,100 | 420 |
| 2009-10-02 | 426 | 427 | 409 | 421 | 193,000 | 421 |
| 2009-10-01 | 445 | 447 | 434 | 443 | 94,900 | 443 |
| 2009-09-30 | 439 | 455 | 439 | 455 | 79,500 | 455 |
| 2009-09-29 | 456 | 457 | 435 | 449 | 187,600 | 449 |
| 2009-09-28 | 473 | 473 | 453 | 454 | 166,200 | 454 |
| 2009-09-25 | 482 | 483 | 468 | 474 | 118,100 | 474 |
| 2009-09-24 | 483 | 493 | 480 | 489 | 102,300 | 489 |
| 2009-09-18 | 480 | 490 | 480 | 488 | 89,500 | 488 |
| 2009-09-17 | 482 | 489 | 482 | 489 | 57,100 | 489 |
| 2009-09-16 | 486 | 492 | 479 | 482 | 82,000 | 482 |
| 2009-09-15 | 490 | 491 | 478 | 483 | 93,300 | 483 |
| 2009-09-14 | 493 | 494 | 483 | 485 | 87,700 | 485 |
| 2009-09-11 | 492 | 498 | 488 | 493 | 206,800 | 493 |
| 2009-09-10 | 483 | 488 | 481 | 482 | 92,900 | 482 |
| 2009-09-09 | 475 | 486 | 473 | 478 | 170,500 | 478 |
| 2009-09-08 | 476 | 481 | 465 | 471 | 277,200 | 471 |
| 2009-09-07 | 490 | 490 | 474 | 475 | 322,400 | 475 |
| 2009-09-04 | 489 | 494 | 488 | 489 | 120,800 | 489 |
| 2009-09-03 | 493 | 493 | 485 | 485 | 68,800 | 485 |
| 2009-09-02 | 490 | 492 | 485 | 490 | 160,300 | 490 |
| 2009-09-01 | 490 | 497 | 489 | 494 | 116,900 | 494 |
| 2009-08-31 | 497 | 502 | 485 | 490 | 102,200 | 490 |
| 2009-08-28 | 490 | 498 | 490 | 495 | 95,300 | 495 |
| 2009-08-27 | 499 | 503 | 492 | 495 | 71,400 | 495 |
| 2009-08-26 | 497 | 505 | 496 | 501 | 86,300 | 501 |
| 2009-08-25 | 496 | 500 | 493 | 496 | 30,900 | 496 |
| 2009-08-24 | 500 | 509 | 496 | 501 | 100,100 | 501 |
| 2009-08-21 | 488 | 494 | 487 | 487 | 130,100 | 487 |
| 2009-08-20 | 488 | 493 | 487 | 487 | 177,100 | 487 |
| 2009-08-19 | 487 | 498 | 487 | 493 | 128,700 | 493 |
| 2009-08-18 | 494 | 497 | 489 | 492 | 140,900 | 492 |
| 2009-08-17 | 504 | 505 | 496 | 499 | 190,900 | 499 |
| 2009-08-14 | 503 | 508 | 500 | 504 | 204,100 | 504 |
| 2009-08-13 | 512 | 513 | 503 | 508 | 208,600 | 508 |
| 2009-08-12 | 518 | 518 | 508 | 508 | 83,100 | 508 |
| 2009-08-11 | 523 | 524 | 513 | 519 | 127,300 | 519 |
| 2009-08-10 | 510 | 523 | 510 | 520 | 131,800 | 520 |
| 2009-08-07 | 511 | 511 | 500 | 510 | 112,700 | 510 |
| 2009-08-06 | 508 | 515 | 504 | 511 | 117,200 | 511 |
| 2009-08-05 | 520 | 520 | 512 | 513 | 65,900 | 513 |
| 2009-08-04 | 516 | 518 | 511 | 515 | 223,900 | 515 |
| 2009-08-03 | 515 | 517 | 512 | 516 | 61,900 | 516 |
| 2009-07-31 | 515 | 525 | 510 | 511 | 308,800 | 511 |
| 2009-07-30 | 514 | 530 | 514 | 529 | 159,600 | 529 |
| 2009-07-29 | 522 | 522 | 509 | 519 | 101,200 | 519 |
| 2009-07-28 | 508 | 521 | 506 | 520 | 154,500 | 520 |
| 2009-07-27 | 500 | 524 | 499 | 513 | 300,200 | 513 |
| 2009-07-24 | 487 | 495 | 484 | 489 | 195,100 | 489 |
| 2009-07-23 | 462 | 482 | 460 | 477 | 182,200 | 477 |
| 2009-07-22 | 462 | 462 | 449 | 462 | 106,500 | 462 |
| 2009-07-21 | 450 | 460 | 450 | 458 | 124,000 | 458 |
| 2009-07-17 | 449 | 450 | 440 | 445 | 115,700 | 445 |
| 2009-07-16 | 456 | 457 | 445 | 446 | 50,200 | 446 |
| 2009-07-15 | 449 | 453 | 440 | 445 | 77,400 | 445 |
| 2009-07-14 | 439 | 452 | 439 | 447 | 115,000 | 447 |
| 2009-07-13 | 451 | 456 | 439 | 440 | 182,400 | 440 |
| 2009-07-10 | 455 | 456 | 448 | 450 | 178,300 | 450 |
| 2009-07-09 | 450 | 454 | 446 | 450 | 147,100 | 450 |
| 2009-07-08 | 460 | 460 | 451 | 452 | 106,200 | 452 |
| 2009-07-07 | 466 | 472 | 458 | 465 | 75,700 | 465 |
| 2009-07-06 | 467 | 470 | 465 | 468 | 239,400 | 468 |
| 2009-07-03 | 451 | 468 | 450 | 462 | 99,300 | 462 |
| 2009-07-02 | 461 | 466 | 457 | 461 | 138,200 | 461 |
| 2009-07-01 | 451 | 462 | 447 | 457 | 115,600 | 457 |
| 2009-06-30 | 444 | 455 | 444 | 450 | 71,400 | 450 |
| 2009-06-29 | 456 | 456 | 443 | 448 | 77,200 | 448 |
| 2009-06-26 | 453 | 456 | 446 | 451 | 114,000 | 451 |
| 2009-06-25 | 433 | 451 | 433 | 450 | 100,600 | 450 |
| 2009-06-24 | 430 | 434 | 428 | 432 | 151,700 | 432 |
| 2009-06-23 | 436 | 440 | 426 | 429 | 170,900 | 429 |
| 2009-06-22 | 433 | 447 | 432 | 444 | 232,900 | 444 |
| 2009-06-19 | 448 | 448 | 424 | 426 | 317,300 | 426 |
| 2009-06-18 | 445 | 451 | 434 | 440 | 308,000 | 440 |
| 2009-06-17 | 442 | 456 | 442 | 451 | 152,400 | 451 |
| 2009-06-16 | 456 | 462 | 445 | 447 | 242,900 | 447 |
| 2009-06-15 | 464 | 470 | 459 | 466 | 228,300 | 466 |
| 2009-06-12 | 469 | 472 | 464 | 464 | 270,800 | 464 |
| 2009-06-11 | 456 | 467 | 456 | 463 | 255,400 | 463 |
| 2009-06-10 | 450 | 465 | 447 | 455 | 241,300 | 455 |
| 2009-06-09 | 440 | 449 | 435 | 445 | 263,300 | 445 |
| 2009-06-08 | 427 | 446 | 427 | 438 | 578,000 | 438 |
| 2009-06-05 | 421 | 428 | 418 | 424 | 233,400 | 424 |
| 2009-06-04 | 427 | 428 | 419 | 421 | 90,700 | 421 |
| 2009-06-03 | 430 | 437 | 427 | 428 | 162,900 | 428 |
| 2009-06-02 | 420 | 427 | 418 | 423 | 171,600 | 423 |
| 2009-06-01 | 414 | 416 | 408 | 413 | 169,100 | 413 |
| 2009-05-29 | 409 | 412 | 406 | 412 | 209,100 | 412 |
| 2009-05-28 | 402 | 409 | 400 | 408 | 153,900 | 408 |
| 2009-05-27 | 402 | 405 | 401 | 402 | 171,300 | 402 |
| 2009-05-26 | 402 | 402 | 396 | 399 | 138,200 | 399 |
| 2009-05-25 | 396 | 400 | 393 | 400 | 185,500 | 400 |
| 2009-05-22 | 396 | 396 | 391 | 391 | 180,500 | 391 |
| 2009-05-21 | 398 | 398 | 392 | 396 | 251,200 | 396 |
| 2009-05-20 | 401 | 404 | 393 | 403 | 166,100 | 403 |
| 2009-05-19 | 398 | 398 | 393 | 397 | 137,900 | 397 |
| 2009-05-18 | 398 | 399 | 392 | 394 | 113,800 | 394 |
| 2009-05-15 | 402 | 405 | 392 | 397 | 151,200 | 397 |
| 2009-05-14 | 409 | 409 | 394 | 399 | 106,300 | 399 |
| 2009-05-13 | 417 | 417 | 411 | 412 | 48,400 | 412 |
| 2009-05-12 | 414 | 417 | 412 | 415 | 83,600 | 415 |
| 2009-05-11 | 412 | 415 | 410 | 412 | 87,400 | 412 |
| 2009-05-08 | 408 | 410 | 404 | 409 | 110,500 | 409 |
| 2009-05-07 | 407 | 412 | 400 | 408 | 105,500 | 408 |
| 2009-05-01 | 392 | 400 | 391 | 397 | 76,300 | 397 |
| 2009-04-30 | 400 | 404 | 393 | 396 | 105,100 | 396 |
| 2009-04-28 | 419 | 419 | 392 | 392 | 192,600 | 392 |
| 2009-04-27 | 412 | 422 | 412 | 416 | 53,400 | 416 |
| 2009-04-24 | 415 | 421 | 414 | 416 | 51,000 | 416 |
| 2009-04-23 | 421 | 425 | 415 | 423 | 55,700 | 423 |
| 2009-04-22 | 430 | 432 | 416 | 420 | 47,200 | 420 |
| 2009-04-21 | 430 | 430 | 422 | 426 | 84,800 | 426 |
| 2009-04-20 | 436 | 438 | 432 | 438 | 50,000 | 438 |
| 2009-04-17 | 431 | 436 | 427 | 435 | 76,500 | 435 |
| 2009-04-16 | 432 | 435 | 425 | 426 | 97,800 | 426 |
| 2009-04-15 | 437 | 438 | 424 | 427 | 66,700 | 427 |
| 2009-04-14 | 437 | 441 | 428 | 438 | 66,100 | 438 |
| 2009-04-13 | 434 | 439 | 432 | 437 | 45,400 | 437 |
| 2009-04-10 | 431 | 439 | 426 | 430 | 55,600 | 430 |
| 2009-04-09 | 416 | 427 | 416 | 426 | 88,300 | 426 |
| 2009-04-08 | 415 | 416 | 406 | 409 | 90,200 | 409 |
| 2009-04-07 | 420 | 429 | 419 | 420 | 38,900 | 420 |
| 2009-04-06 | 424 | 435 | 421 | 425 | 67,800 | 425 |
| 2009-04-03 | 429 | 433 | 418 | 422 | 66,600 | 422 |
| 2009-04-02 | 415 | 422 | 413 | 419 | 68,800 | 419 |
| 2009-04-01 | 403 | 415 | 403 | 412 | 35,400 | 412 |
| 2009-03-31 | 405 | 412 | 399 | 402 | 91,100 | 402 |
| 2009-03-30 | 434 | 440 | 413 | 413 | 59,500 | 413 |
| 2009-03-27 | 430 | 441 | 426 | 434 | 110,600 | 434 |
| 2009-03-26 | 416 | 423 | 409 | 422 | 89,400 | 422 |
| 2009-03-25 | 425 | 425 | 412 | 416 | 102,500 | 416 |
| 2009-03-24 | 412 | 422 | 410 | 420 | 105,200 | 420 |
| 2009-03-23 | 398 | 409 | 391 | 409 | 130,600 | 409 |
| 2009-03-19 | 405 | 407 | 397 | 400 | 54,000 | 400 |
| 2009-03-18 | 403 | 408 | 396 | 400 | 86,700 | 400 |
| 2009-03-17 | 393 | 403 | 391 | 397 | 102,400 | 397 |
| 2009-03-16 | 386 | 392 | 381 | 388 | 92,900 | 388 |
| 2009-03-13 | 379 | 380 | 370 | 374 | 137,700 | 374 |
| 2009-03-12 | 379 | 381 | 366 | 369 | 61,000 | 369 |
| 2009-03-11 | 378 | 380 | 373 | 374 | 35,800 | 374 |
| 2009-03-10 | 371 | 376 | 365 | 371 | 50,200 | 371 |
| 2009-03-09 | 376 | 378 | 370 | 371 | 31,000 | 371 |
| 2009-03-06 | 380 | 380 | 371 | 371 | 46,900 | 371 |
| 2009-03-05 | 380 | 391 | 380 | 384 | 75,600 | 384 |
| 2009-03-04 | 368 | 387 | 368 | 385 | 74,300 | 385 |
| 2009-03-03 | 361 | 370 | 360 | 369 | 54,200 | 369 |
| 2009-03-02 | 375 | 383 | 365 | 368 | 82,500 | 368 |
| 2009-02-27 | 380 | 389 | 379 | 388 | 78,100 | 388 |
| 2009-02-26 | 388 | 396 | 374 | 376 | 117,000 | 376 |
| 2009-02-25 | 382 | 395 | 374 | 395 | 79,400 | 395 |
| 2009-02-24 | 357 | 370 | 350 | 366 | 71,700 | 366 |
| 2009-02-23 | 353 | 363 | 346 | 362 | 68,700 | 362 |
| 2009-02-20 | 366 | 371 | 359 | 361 | 49,500 | 361 |
| 2009-02-19 | 370 | 373 | 363 | 366 | 49,400 | 366 |
| 2009-02-18 | 361 | 367 | 356 | 364 | 90,200 | 364 |
| 2009-02-17 | 382 | 386 | 365 | 370 | 96,900 | 370 |
| 2009-02-16 | 389 | 399 | 383 | 384 | 80,800 | 384 |
| 2009-02-13 | 378 | 385 | 373 | 379 | 122,200 | 379 |
| 2009-02-12 | 384 | 390 | 378 | 380 | 70,500 | 380 |
| 2009-02-10 | 392 | 400 | 381 | 384 | 89,800 | 384 |
| 2009-02-09 | 398 | 406 | 387 | 389 | 74,000 | 389 |
| 2009-02-06 | 410 | 417 | 392 | 396 | 173,600 | 396 |
| 2009-02-05 | 418 | 420 | 404 | 412 | 84,800 | 412 |
| 2009-02-04 | 395 | 421 | 395 | 418 | 139,800 | 418 |
| 2009-02-03 | 389 | 407 | 389 | 395 | 205,700 | 395 |
| 2009-02-02 | 383 | 399 | 380 | 391 | 175,000 | 391 |
| 2009-01-30 | 377 | 384 | 369 | 378 | 241,000 | 378 |
| 2009-01-29 | 385 | 387 | 379 | 387 | 182,800 | 387 |
| 2009-01-28 | 379 | 382 | 364 | 371 | 230,400 | 371 |
| 2009-01-27 | 349 | 376 | 349 | 376 | 193,700 | 376 |
| 2009-01-26 | 352 | 354 | 345 | 349 | 51,100 | 349 |
| 2009-01-23 | 365 | 365 | 349 | 349 | 164,700 | 349 |
| 2009-01-22 | 369 | 370 | 360 | 370 | 77,200 | 370 |
| 2009-01-21 | 360 | 369 | 357 | 359 | 117,900 | 359 |
| 2009-01-20 | 375 | 381 | 365 | 370 | 56,800 | 370 |
| 2009-01-19 | 385 | 386 | 367 | 375 | 169,700 | 375 |
| 2009-01-16 | 356 | 372 | 356 | 372 | 139,300 | 372 |
| 2009-01-15 | 342 | 357 | 341 | 351 | 124,300 | 351 |
| 2009-01-14 | 345 | 361 | 345 | 352 | 115,300 | 352 |
| 2009-01-13 | 355 | 355 | 344 | 344 | 177,700 | 344 |
| 2009-01-09 | 364 | 367 | 360 | 362 | 82,900 | 362 |
| 2009-01-08 | 364 | 367 | 360 | 364 | 165,300 | 364 |
| 2009-01-07 | 361 | 372 | 361 | 365 | 153,300 | 365 |
| 2009-01-06 | 357 | 359 | 350 | 359 | 74,900 | 359 |
| 2009-01-05 | 355 | 356 | 347 | 352 | 29,800 | 352 |
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
