6345 (株)アイチコーポレーションの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	356	356	350	350	30,000	350
2010-12-29	347	360	347	358	70,100	358
2010-12-28	349	355	348	349	30,000	349
2010-12-27	359	359	349	354	62,300	354
2010-12-24	364	365	349	357	79,900	357
2010-12-22	370	371	364	366	161,200	366
2010-12-21	370	373	369	370	82,000	370
2010-12-20	370	371	368	369	143,700	369
2010-12-17	370	370	365	370	145,800	370
2010-12-16	373	373	366	369	192,400	369
2010-12-15	372	378	368	372	124,100	372
2010-12-14	353	368	353	366	164,200	366
2010-12-13	343	350	343	350	43,200	350
2010-12-10	345	348	343	343	131,600	343
2010-12-09	341	345	330	343	65,500	343
2010-12-08	340	343	339	341	75,900	341
2010-12-07	333	337	332	336	37,800	336
2010-12-06	330	333	330	332	37,300	332
2010-12-03	327	329	326	328	74,500	328
2010-12-02	319	324	319	324	65,300	324
2010-12-01	315	318	314	315	54,000	315
2010-11-30	315	317	315	315	79,500	315
2010-11-29	305	316	305	314	56,900	314
2010-11-26	308	310	305	305	26,200	305
2010-11-25	305	307	300	306	135,300	306
2010-11-24	304	304	297	300	114,800	300
2010-11-22	310	310	304	308	47,600	308
2010-11-19	312	314	304	304	59,600	304
2010-11-18	306	315	306	314	29,500	314
2010-11-17	306	314	299	306	72,900	306
2010-11-16	316	316	308	312	37,400	312
2010-11-15	316	316	312	314	37,400	314
2010-11-12	314	317	312	312	27,600	312
2010-11-11	319	320	316	317	67,600	317
2010-11-10	312	318	312	317	41,500	317
2010-11-09	313	316	306	311	101,700	311
2010-11-08	318	320	316	317	31,700	317
2010-11-05	307	317	306	313	124,900	313
2010-11-04	295	308	295	303	44,100	303
2010-11-02	295	297	293	297	38,400	297
2010-11-01	287	298	285	295	61,200	295
2010-10-29	285	292	283	289	100,500	289
2010-10-28	295	298	293	293	64,200	293
2010-10-27	302	302	295	296	51,600	296
2010-10-26	302	306	299	300	37,000	300
2010-10-25	300	304	300	302	26,500	302
2010-10-22	303	303	300	302	21,200	302
2010-10-21	305	306	300	304	36,000	304
2010-10-20	303	303	295	300	48,600	300
2010-10-19	299	304	299	303	59,800	303
2010-10-18	297	298	293	297	21,300	297
2010-10-15	298	298	293	296	42,200	296
2010-10-14	295	300	295	300	28,000	300
2010-10-13	300	300	295	295	34,200	295
2010-10-12	313	314	299	299	61,800	299
2010-10-08	313	315	312	313	38,100	313
2010-10-07	316	320	313	313	52,500	313
2010-10-06	320	321	312	319	36,900	319
2010-10-05	313	315	306	315	43,500	315
2010-10-04	323	323	313	313	40,300	313
2010-10-01	333	333	324	326	55,400	326
2010-09-30	337	339	326	330	62,800	330
2010-09-29	332	338	330	335	92,100	335
2010-09-28	333	334	330	334	45,100	334
2010-09-27	321	334	321	334	73,400	334
2010-09-24	323	326	321	323	58,900	323
2010-09-22	325	326	324	324	57,600	324
2010-09-21	319	324	319	324	93,500	324
2010-09-17	315	318	306	315	32,500	315
2010-09-16	318	318	312	315	65,900	315
2010-09-15	303	319	303	313	114,300	313
2010-09-14	296	304	296	303	71,400	303
2010-09-13	298	302	296	296	37,200	296
2010-09-10	286	298	286	295	99,800	295
2010-09-09	292	292	289	291	17,700	291
2010-09-08	295	295	286	288	48,000	288
2010-09-07	305	305	297	299	49,600	299
2010-09-06	298	305	295	304	57,000	304
2010-09-03	296	298	295	295	25,300	295
2010-09-02	298	298	294	296	38,600	296
2010-09-01	287	293	287	292	30,000	292
2010-08-31	295	297	286	286	46,200	286
2010-08-30	303	306	296	298	78,200	298
2010-08-27	300	300	293	296	96,400	296
2010-08-26	296	300	296	300	43,000	300
2010-08-25	300	301	291	296	86,700	296
2010-08-24	305	306	301	302	68,700	302
2010-08-23	309	311	305	305	35,400	305
2010-08-20	312	314	309	309	41,100	309
2010-08-19	311	315	311	313	38,200	313
2010-08-18	310	314	307	309	41,000	309
2010-08-17	306	309	306	307	43,700	307
2010-08-16	307	310	306	308	41,100	308
2010-08-13	305	307	303	307	46,600	307
2010-08-12	308	308	301	306	66,700	306
2010-08-11	318	318	308	309	81,000	309
2010-08-10	324	325	314	318	94,300	318
2010-08-09	321	322	318	320	63,600	320
2010-08-06	320	325	320	320	64,000	320
2010-08-05	322	324	321	323	29,200	323
2010-08-04	326	327	318	318	66,000	318
2010-08-03	323	327	323	327	53,200	327
2010-08-02	314	326	314	322	107,700	322
2010-07-30	340	340	328	330	116,600	330
2010-07-29	348	349	342	342	40,900	342
2010-07-28	349	353	348	352	70,500	352
2010-07-27	348	348	345	346	26,000	346
2010-07-26	350	351	346	347	30,600	347
2010-07-23	343	346	342	343	39,500	343
2010-07-22	340	344	338	339	41,800	339
2010-07-21	356	356	344	344	30,600	344
2010-07-20	353	353	346	348	69,600	348
2010-07-16	360	360	350	353	42,600	353
2010-07-15	367	367	360	362	48,700	362
2010-07-14	370	378	366	370	35,200	370
2010-07-13	375	377	362	365	94,400	365
2010-07-12	372	377	370	370	31,500	370
2010-07-09	368	372	364	369	88,500	369
2010-07-08	362	365	358	363	50,200	363
2010-07-07	361	362	351	354	40,600	354
2010-07-06	352	361	351	361	63,000	361
2010-07-05	354	358	354	357	43,800	357
2010-07-02	351	355	351	354	27,600	354
2010-07-01	355	358	350	352	86,800	352
2010-06-30	362	365	358	361	69,600	361
2010-06-29	374	379	370	371	24,300	371
2010-06-28	377	378	373	377	54,900	377
2010-06-25	376	384	374	376	90,500	376
2010-06-24	383	387	379	382	100,500	382
2010-06-23	387	390	385	387	65,200	387
2010-06-22	403	404	394	397	43,100	397
2010-06-21	389	403	389	403	37,800	403
2010-06-18	390	391	385	387	90,500	387
2010-06-17	398	399	388	389	50,000	389
2010-06-16	394	396	389	394	69,000	394
2010-06-15	385	394	384	385	79,800	385
2010-06-14	379	388	377	384	57,800	384
2010-06-11	375	376	369	371	96,700	371
2010-06-10	362	371	361	367	56,300	367
2010-06-09	367	371	354	361	135,000	361
2010-06-08	373	378	369	370	88,900	370
2010-06-07	382	382	373	373	35,300	373
2010-06-04	396	397	387	390	52,300	390
2010-06-03	383	394	377	392	45,600	392
2010-06-02	377	382	375	375	51,900	375
2010-06-01	380	385	377	379	62,800	379
2010-05-31	373	386	372	384	85,700	384
2010-05-28	383	383	372	376	128,400	376
2010-05-27	362	386	359	375	115,400	375
2010-05-26	362	369	357	362	189,800	362
2010-05-25	376	380	362	364	156,500	364
2010-05-24	382	388	371	384	123,100	384
2010-05-21	374	381	362	377	245,100	377
2010-05-20	398	398	384	390	268,500	390
2010-05-19	390	398	386	398	144,800	398
2010-05-18	415	415	387	394	188,900	394
2010-05-17	423	427	406	414	113,700	414
2010-05-14	425	438	420	431	84,600	431
2010-05-13	418	435	418	430	154,700	430
2010-05-12	403	423	403	418	217,400	418
2010-05-11	423	425	403	408	195,900	408
2010-05-10	412	420	412	419	155,800	419
2010-05-07	413	425	410	420	144,300	420
2010-05-06	449	450	437	437	119,100	437
2010-04-30	454	460	453	457	179,500	457
2010-04-28	448	457	442	453	214,100	453
2010-04-27	459	462	453	457	94,600	457
2010-04-26	458	462	453	459	102,400	459
2010-04-23	450	453	447	450	49,200	450
2010-04-22	458	458	438	455	114,000	455
2010-04-21	445	455	445	455	85,700	455
2010-04-20	435	448	435	444	81,500	444
2010-04-19	433	438	430	434	118,900	434
2010-04-16	445	447	438	443	130,300	443
2010-04-15	439	444	436	440	89,300	440
2010-04-14	442	442	434	439	71,100	439
2010-04-13	438	440	426	434	95,800	434
2010-04-12	440	445	436	438	159,500	438
2010-04-09	432	437	420	436	64,900	436
2010-04-08	433	434	430	432	81,600	432
2010-04-07	433	437	431	435	118,300	435
2010-04-06	438	439	429	433	95,100	433
2010-04-05	429	439	429	437	100,900	437
2010-04-02	424	428	421	426	138,200	426
2010-04-01	405	420	404	416	289,900	416
2010-03-31	400	406	400	405	64,800	405
2010-03-30	400	405	399	405	114,700	405
2010-03-29	402	403	398	401	56,900	401
2010-03-26	402	405	398	405	145,500	405
2010-03-25	396	396	391	394	75,700	394
2010-03-24	395	398	390	396	108,600	396
2010-03-23	395	397	391	396	39,800	396
2010-03-19	393	396	388	395	55,000	395
2010-03-18	398	398	391	394	80,600	394
2010-03-17	392	397	390	397	100,200	397
2010-03-16	386	394	385	392	92,700	392
2010-03-15	378	388	375	385	157,400	385
2010-03-12	373	374	369	372	120,900	372
2010-03-11	370	373	369	372	43,000	372
2010-03-10	371	373	367	369	57,700	369
2010-03-09	371	371	365	370	66,700	370
2010-03-08	370	373	368	371	59,800	371
2010-03-05	357	364	357	363	54,600	363
2010-03-04	357	359	350	357	94,200	357
2010-03-03	351	356	347	352	62,100	352
2010-03-02	338	348	338	347	127,800	347
2010-03-01	334	346	331	344	135,400	344
2010-02-26	335	339	333	334	80,700	334
2010-02-25	332	334	330	332	124,000	332
2010-02-24	333	336	330	333	87,400	333
2010-02-23	345	345	334	337	104,100	337
2010-02-22	333	346	333	341	95,400	341
2010-02-19	345	345	332	333	83,900	333
2010-02-18	341	343	336	342	77,800	342
2010-02-17	340	346	338	339	64,000	339
2010-02-16	338	339	335	335	13,200	335
2010-02-15	335	337	333	335	50,500	335
2010-02-12	331	335	331	334	73,000	334
2010-02-10	337	338	330	333	150,200	333
2010-02-09	334	338	331	335	86,900	335
2010-02-08	340	343	336	337	65,100	337
2010-02-05	346	349	340	344	105,700	344
2010-02-04	349	356	348	353	63,100	353
2010-02-03	358	359	349	349	112,300	349
2010-02-02	348	355	348	354	78,300	354
2010-02-01	349	354	346	347	105,500	347
2010-01-29	351	355	349	349	91,600	349
2010-01-28	350	357	348	356	175,500	356
2010-01-27	350	354	348	348	133,600	348
2010-01-26	351	357	350	350	84,100	350
2010-01-25	353	358	350	357	105,800	357
2010-01-22	368	370	357	361	193,200	361
2010-01-21	373	390	364	375	126,000	375
2010-01-20	382	383	373	380	96,100	380
2010-01-19	385	385	378	380	52,300	380
2010-01-18	384	387	381	384	50,100	384
2010-01-15	388	392	379	384	104,100	384
2010-01-14	371	388	365	380	205,900	380
2010-01-13	367	374	361	365	127,400	365
2010-01-12	361	370	360	367	85,600	367
2010-01-08	354	358	353	357	87,100	357
2010-01-07	355	355	346	349	100,100	349
2010-01-06	355	355	350	354	48,800	354
2010-01-05	360	360	350	352	70,000	352
2010-01-04	347	358	347	353	45,700	353

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 [2010年度]

6345 (株)アイチコーポレーションの時系列データ [2010年度]