6345 (株)アイチコーポレーション の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302923032923038,000303
2011-12-2929829829329510,500295
2011-12-2829630029529811,400298
2011-12-2730030230030023,400300
2011-12-2630430730230525,200305
2011-12-2230230730230310,900303
2011-12-2130230830230215,500302
2011-12-2030030329830215,600302
2011-12-1930230228529832,600298
2011-12-1631331630130124,500301
2011-12-1531031531031365,900313
2011-12-1430831230831041,400310
2011-12-1330730930730831,200308
2011-12-1230430930330738,600307
2011-12-09297306297303105,600303
2011-12-0829730229729720,200297
2011-12-0730030429930344,600303
2011-12-0631031030030027,800300
2011-12-0530931030530919,100309
2011-12-0230331130330825,100308
2011-12-0130731230430537,000305
2011-11-3030030329130262,200302
2011-11-2929429828729829,500298
2011-11-2827629027628728,300287
2011-11-2526828226827631,200276
2011-11-2426627926627932,600279
2011-11-2226327626227451,300274
2011-11-21261270258262186,900262
2011-11-1827027427027246,100272
2011-11-1727427727427565,200275
2011-11-1628828928328333,100283
2011-11-1529029228928928,200289
2011-11-1429529829329312,200293
2011-11-1129229328829227,800292
2011-11-1030130128729265,400292
2011-11-0930030329630141,600301
2011-11-0830531029629642,500296
2011-11-0730931430530926,600309
2011-11-0430530930230925,400309
2011-11-0230830830030434,500304
2011-11-0131331831131124,800311
2011-10-3131832131431551,800315
2011-10-28323329312312150,400312
2011-10-2731332931132982,900329
2011-10-2631131530831155,300311
2011-10-2531731731331633,500316
2011-10-2431331731331538,700315
2011-10-2132132231431444,100314
2011-10-2032732732032232,700322
2011-10-1932933232532737,100327
2011-10-1832432632332545,800325
2011-10-17328335324330104,800330
2011-10-14313326311320141,000320
2011-10-1331031330831125,900311
2011-10-1230731430730831,800308
2011-10-1130330930230726,100307
2011-10-0729930229729821,900298
2011-10-0629330529329733,300297
2011-10-0529829929129238,400292
2011-10-0430030029529524,900295
2011-10-0330831029830244,700302
2011-09-3032432931732145,000321
2011-09-2930932330832340,700323
2011-09-2830532330030965,300309
2011-09-2729830529730562,700305
2011-09-2630330329129533,100295
2011-09-2230630730330326,700303
2011-09-2131432131131134,300311
2011-09-2031831831431574,700315
2011-09-1630931930831867,300318
2011-09-1531331330530627,900306
2011-09-1431731830630627,100306
2011-09-1331531530831331,900313
2011-09-1231731730630743,700307
2011-09-0931632031531759,600317
2011-09-0832332331831918,300319
2011-09-0731932031831818,900318
2011-09-0631531631331425,900314
2011-09-0532132231731920,300319
2011-09-0232633032532818,600328
2011-09-0133433632933133,200331
2011-08-3133233332933136,800331
2011-08-3032533232432764,500327
2011-08-2931532331432028,600320
2011-08-2631731731331439,300314
2011-08-2531732231531734,700317
2011-08-2431331731031040,700310
2011-08-2331031430431097,400310
2011-08-2232532731031183,700311
2011-08-1932232832232570,900325
2011-08-1833633632933053,500330
2011-08-1734034033133545,300335
2011-08-1634634634134256,900342
2011-08-1534034333833836,700338
2011-08-1233433633333358,600333
2011-08-11330332327332103,600332
2011-08-1033233432733059,900330
2011-08-09316327310326125,400326
2011-08-0832433132132271,300322
2011-08-05325328322326109,400326
2011-08-0434534734034037,300340
2011-08-0334535533634291,200342
2011-08-0235535734734862,200348
2011-08-01351360351355115,000355
2011-07-2936836935535570,800355
2011-07-2837037536537055,400370
2011-07-2737938337237666,500376
2011-07-2638639338538633,100386
2011-07-2539039338838828,000388
2011-07-2239539539039430,300394
2011-07-2139339639239331,000393
2011-07-2039539839239335,100393
2011-07-1939439438739042,000390
2011-07-1539340139039469,400394
2011-07-1440640639639761,600397
2011-07-1340741140640844,400408
2011-07-1241141240541077,800410
2011-07-11409416408411139,300411
2011-07-0840941040640861,800408
2011-07-0740440940340661,700406
2011-07-06407408401407113,600407
2011-07-0540641040640868,100408
2011-07-0440640740240569,800405
2011-07-0140340439239888,700398
2011-06-30397402388402133,400402
2011-06-29405405394397108,400397
2011-06-2840240440140227,900402
2011-06-2740440439640140,600401
2011-06-2440440640140545,800405
2011-06-2340440439540049,300400
2011-06-2239641039640577,200405
2011-06-2139039638539670,100396
2011-06-2038639738639062,700390
2011-06-17403409386386150,900386
2011-06-16393404378400151,800400
2011-06-15422423398407207,400407
2011-06-14429430415422504,300422
2011-06-13391402390401162,100401
2011-06-10387392378390204,100390
2011-06-09359373359371147,800371
2011-06-08354367354365189,100365
2011-06-07353360353356104,700356
2011-06-06347368346360190,400360
2011-06-0335235534734753,300347
2011-06-0235235735135258,500352
2011-06-0135836035135738,800357
2011-05-3134535734535798,300357
2011-05-3035035935035269,100352
2011-05-2734135734135089,600350
2011-05-2633434433434162,700341
2011-05-2533433633133226,300332
2011-05-2433133733133481,300334
2011-05-23344346332335112,200335
2011-05-2035836234935048,900350
2011-05-1936236535735771,000357
2011-05-18364367356364191,000364
2011-05-17356377356372184,100372
2011-05-16350365347354155,600354
2011-05-13370371350353169,900353
2011-05-12377380365365133,300365
2011-05-11382385376378236,500378
2011-05-10384387380380138,500380
2011-05-0938638838138286,600382
2011-05-06390390383384115,600384
2011-05-02385397385396167,200396
2011-04-28409409380385582,300385
2011-04-27419421408409161,200409
2011-04-26405424405413162,600413
2011-04-25413418401407221,200407
2011-04-22430431416420209,200420
2011-04-21442444435437102,800437
2011-04-20428440427435146,600435
2011-04-19437437421424294,000424
2011-04-18473473437445435,200445
2011-04-15430465430465396,100465
2011-04-14434440429434164,300434
2011-04-1341542941542991,400429
2011-04-12430430415415142,100415
2011-04-11422435422431169,100431
2011-04-08409421408415189,000415
2011-04-07421425409420373,000420
2011-04-06440442418425671,400425
2011-04-054104574104511,035,600451
2011-04-04393407393404486,200404
2011-04-01381391372386186,400386
2011-03-31393393373381117,200381
2011-03-30374392366391148,600391
2011-03-29380384339370200,800370
2011-03-28395395377389158,000389
2011-03-25375387372379271,200379
2011-03-24362377362368198,100368
2011-03-23353363344360225,000360
2011-03-22344345336343167,900343
2011-03-18284325284320211,400320
2011-03-17274292273285189,600285
2011-03-16275303274292294,900292
2011-03-15300305225261318,000261
2011-03-14296321293305194,900305
2011-03-11314317311312172,100312
2011-03-10327328310315240,800315
2011-03-09326329325326147,600326
2011-03-08333333319321280,500321
2011-03-07335336326331168,900331
2011-03-0434134733633766,900337
2011-03-03337340302334117,300334
2011-03-02344346336337100,000337
2011-03-0135035134534850,200348
2011-02-2834534734134670,500346
2011-02-2534234333034359,800343
2011-02-2435235234034165,000341
2011-02-2335835935335471,800354
2011-02-2237737736536683,600366
2011-02-2138038037737839,600378
2011-02-1837738237337871,000378
2011-02-1737737937537892,300378
2011-02-1637737937537668,400376
2011-02-1537937937537837,900378
2011-02-1437537937537746,500377
2011-02-1037637637337341,700373
2011-02-0937637937237694,800376
2011-02-0838038137637648,200376
2011-02-0737337637337651,700376
2011-02-04369372362370131,400370
2011-02-0335936835936775,600367
2011-02-0236736836336470,700364
2011-02-0136236536136350,300363
2011-01-3136036735436253,100362
2011-01-2836737036536884,400368
2011-01-2736336636336632,600366
2011-01-2636536636136352,400363
2011-01-2535436435436482,800364
2011-01-2435235535035371,100353
2011-01-2135435535135285,800352
2011-01-2035235635235366,500353
2011-01-1934935234835238,100352
2011-01-1835135234835040,500350
2011-01-1735735735035131,400351
2011-01-1435335535335345,700353
2011-01-1335635635335335,600353
2011-01-1235635635235293,400352
2011-01-1135835835535658,400356
2011-01-0736236235835868,600358
2011-01-0635836035636083,100360
2011-01-0536036035335868,800358
2011-01-0435536235535671,000356

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