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
2011-12-30	292	303	292	303	8,000	303
2011-12-29	298	298	293	295	10,500	295
2011-12-28	296	300	295	298	11,400	298
2011-12-27	300	302	300	300	23,400	300
2011-12-26	304	307	302	305	25,200	305
2011-12-22	302	307	302	303	10,900	303
2011-12-21	302	308	302	302	15,500	302
2011-12-20	300	303	298	302	15,600	302
2011-12-19	302	302	285	298	32,600	298
2011-12-16	313	316	301	301	24,500	301
2011-12-15	310	315	310	313	65,900	313
2011-12-14	308	312	308	310	41,400	310
2011-12-13	307	309	307	308	31,200	308
2011-12-12	304	309	303	307	38,600	307
2011-12-09	297	306	297	303	105,600	303
2011-12-08	297	302	297	297	20,200	297
2011-12-07	300	304	299	303	44,600	303
2011-12-06	310	310	300	300	27,800	300
2011-12-05	309	310	305	309	19,100	309
2011-12-02	303	311	303	308	25,100	308
2011-12-01	307	312	304	305	37,000	305
2011-11-30	300	303	291	302	62,200	302
2011-11-29	294	298	287	298	29,500	298
2011-11-28	276	290	276	287	28,300	287
2011-11-25	268	282	268	276	31,200	276
2011-11-24	266	279	266	279	32,600	279
2011-11-22	263	276	262	274	51,300	274
2011-11-21	261	270	258	262	186,900	262
2011-11-18	270	274	270	272	46,100	272
2011-11-17	274	277	274	275	65,200	275
2011-11-16	288	289	283	283	33,100	283
2011-11-15	290	292	289	289	28,200	289
2011-11-14	295	298	293	293	12,200	293
2011-11-11	292	293	288	292	27,800	292
2011-11-10	301	301	287	292	65,400	292
2011-11-09	300	303	296	301	41,600	301
2011-11-08	305	310	296	296	42,500	296
2011-11-07	309	314	305	309	26,600	309
2011-11-04	305	309	302	309	25,400	309
2011-11-02	308	308	300	304	34,500	304
2011-11-01	313	318	311	311	24,800	311
2011-10-31	318	321	314	315	51,800	315
2011-10-28	323	329	312	312	150,400	312
2011-10-27	313	329	311	329	82,900	329
2011-10-26	311	315	308	311	55,300	311
2011-10-25	317	317	313	316	33,500	316
2011-10-24	313	317	313	315	38,700	315
2011-10-21	321	322	314	314	44,100	314
2011-10-20	327	327	320	322	32,700	322
2011-10-19	329	332	325	327	37,100	327
2011-10-18	324	326	323	325	45,800	325
2011-10-17	328	335	324	330	104,800	330
2011-10-14	313	326	311	320	141,000	320
2011-10-13	310	313	308	311	25,900	311
2011-10-12	307	314	307	308	31,800	308
2011-10-11	303	309	302	307	26,100	307
2011-10-07	299	302	297	298	21,900	298
2011-10-06	293	305	293	297	33,300	297
2011-10-05	298	299	291	292	38,400	292
2011-10-04	300	300	295	295	24,900	295
2011-10-03	308	310	298	302	44,700	302
2011-09-30	324	329	317	321	45,000	321
2011-09-29	309	323	308	323	40,700	323
2011-09-28	305	323	300	309	65,300	309
2011-09-27	298	305	297	305	62,700	305
2011-09-26	303	303	291	295	33,100	295
2011-09-22	306	307	303	303	26,700	303
2011-09-21	314	321	311	311	34,300	311
2011-09-20	318	318	314	315	74,700	315
2011-09-16	309	319	308	318	67,300	318
2011-09-15	313	313	305	306	27,900	306
2011-09-14	317	318	306	306	27,100	306
2011-09-13	315	315	308	313	31,900	313
2011-09-12	317	317	306	307	43,700	307
2011-09-09	316	320	315	317	59,600	317
2011-09-08	323	323	318	319	18,300	319
2011-09-07	319	320	318	318	18,900	318
2011-09-06	315	316	313	314	25,900	314
2011-09-05	321	322	317	319	20,300	319
2011-09-02	326	330	325	328	18,600	328
2011-09-01	334	336	329	331	33,200	331
2011-08-31	332	333	329	331	36,800	331
2011-08-30	325	332	324	327	64,500	327
2011-08-29	315	323	314	320	28,600	320
2011-08-26	317	317	313	314	39,300	314
2011-08-25	317	322	315	317	34,700	317
2011-08-24	313	317	310	310	40,700	310
2011-08-23	310	314	304	310	97,400	310
2011-08-22	325	327	310	311	83,700	311
2011-08-19	322	328	322	325	70,900	325
2011-08-18	336	336	329	330	53,500	330
2011-08-17	340	340	331	335	45,300	335
2011-08-16	346	346	341	342	56,900	342
2011-08-15	340	343	338	338	36,700	338
2011-08-12	334	336	333	333	58,600	333
2011-08-11	330	332	327	332	103,600	332
2011-08-10	332	334	327	330	59,900	330
2011-08-09	316	327	310	326	125,400	326
2011-08-08	324	331	321	322	71,300	322
2011-08-05	325	328	322	326	109,400	326
2011-08-04	345	347	340	340	37,300	340
2011-08-03	345	355	336	342	91,200	342
2011-08-02	355	357	347	348	62,200	348
2011-08-01	351	360	351	355	115,000	355
2011-07-29	368	369	355	355	70,800	355
2011-07-28	370	375	365	370	55,400	370
2011-07-27	379	383	372	376	66,500	376
2011-07-26	386	393	385	386	33,100	386
2011-07-25	390	393	388	388	28,000	388
2011-07-22	395	395	390	394	30,300	394
2011-07-21	393	396	392	393	31,000	393
2011-07-20	395	398	392	393	35,100	393
2011-07-19	394	394	387	390	42,000	390
2011-07-15	393	401	390	394	69,400	394
2011-07-14	406	406	396	397	61,600	397
2011-07-13	407	411	406	408	44,400	408
2011-07-12	411	412	405	410	77,800	410
2011-07-11	409	416	408	411	139,300	411
2011-07-08	409	410	406	408	61,800	408
2011-07-07	404	409	403	406	61,700	406
2011-07-06	407	408	401	407	113,600	407
2011-07-05	406	410	406	408	68,100	408
2011-07-04	406	407	402	405	69,800	405
2011-07-01	403	404	392	398	88,700	398
2011-06-30	397	402	388	402	133,400	402
2011-06-29	405	405	394	397	108,400	397
2011-06-28	402	404	401	402	27,900	402
2011-06-27	404	404	396	401	40,600	401
2011-06-24	404	406	401	405	45,800	405
2011-06-23	404	404	395	400	49,300	400
2011-06-22	396	410	396	405	77,200	405
2011-06-21	390	396	385	396	70,100	396
2011-06-20	386	397	386	390	62,700	390
2011-06-17	403	409	386	386	150,900	386
2011-06-16	393	404	378	400	151,800	400
2011-06-15	422	423	398	407	207,400	407
2011-06-14	429	430	415	422	504,300	422
2011-06-13	391	402	390	401	162,100	401
2011-06-10	387	392	378	390	204,100	390
2011-06-09	359	373	359	371	147,800	371
2011-06-08	354	367	354	365	189,100	365
2011-06-07	353	360	353	356	104,700	356
2011-06-06	347	368	346	360	190,400	360
2011-06-03	352	355	347	347	53,300	347
2011-06-02	352	357	351	352	58,500	352
2011-06-01	358	360	351	357	38,800	357
2011-05-31	345	357	345	357	98,300	357
2011-05-30	350	359	350	352	69,100	352
2011-05-27	341	357	341	350	89,600	350
2011-05-26	334	344	334	341	62,700	341
2011-05-25	334	336	331	332	26,300	332
2011-05-24	331	337	331	334	81,300	334
2011-05-23	344	346	332	335	112,200	335
2011-05-20	358	362	349	350	48,900	350
2011-05-19	362	365	357	357	71,000	357
2011-05-18	364	367	356	364	191,000	364
2011-05-17	356	377	356	372	184,100	372
2011-05-16	350	365	347	354	155,600	354
2011-05-13	370	371	350	353	169,900	353
2011-05-12	377	380	365	365	133,300	365
2011-05-11	382	385	376	378	236,500	378
2011-05-10	384	387	380	380	138,500	380
2011-05-09	386	388	381	382	86,600	382
2011-05-06	390	390	383	384	115,600	384
2011-05-02	385	397	385	396	167,200	396
2011-04-28	409	409	380	385	582,300	385
2011-04-27	419	421	408	409	161,200	409
2011-04-26	405	424	405	413	162,600	413
2011-04-25	413	418	401	407	221,200	407
2011-04-22	430	431	416	420	209,200	420
2011-04-21	442	444	435	437	102,800	437
2011-04-20	428	440	427	435	146,600	435
2011-04-19	437	437	421	424	294,000	424
2011-04-18	473	473	437	445	435,200	445
2011-04-15	430	465	430	465	396,100	465
2011-04-14	434	440	429	434	164,300	434
2011-04-13	415	429	415	429	91,400	429
2011-04-12	430	430	415	415	142,100	415
2011-04-11	422	435	422	431	169,100	431
2011-04-08	409	421	408	415	189,000	415
2011-04-07	421	425	409	420	373,000	420
2011-04-06	440	442	418	425	671,400	425
2011-04-05	410	457	410	451	1,035,600	451
2011-04-04	393	407	393	404	486,200	404
2011-04-01	381	391	372	386	186,400	386
2011-03-31	393	393	373	381	117,200	381
2011-03-30	374	392	366	391	148,600	391
2011-03-29	380	384	339	370	200,800	370
2011-03-28	395	395	377	389	158,000	389
2011-03-25	375	387	372	379	271,200	379
2011-03-24	362	377	362	368	198,100	368
2011-03-23	353	363	344	360	225,000	360
2011-03-22	344	345	336	343	167,900	343
2011-03-18	284	325	284	320	211,400	320
2011-03-17	274	292	273	285	189,600	285
2011-03-16	275	303	274	292	294,900	292
2011-03-15	300	305	225	261	318,000	261
2011-03-14	296	321	293	305	194,900	305
2011-03-11	314	317	311	312	172,100	312
2011-03-10	327	328	310	315	240,800	315
2011-03-09	326	329	325	326	147,600	326
2011-03-08	333	333	319	321	280,500	321
2011-03-07	335	336	326	331	168,900	331
2011-03-04	341	347	336	337	66,900	337
2011-03-03	337	340	302	334	117,300	334
2011-03-02	344	346	336	337	100,000	337
2011-03-01	350	351	345	348	50,200	348
2011-02-28	345	347	341	346	70,500	346
2011-02-25	342	343	330	343	59,800	343
2011-02-24	352	352	340	341	65,000	341
2011-02-23	358	359	353	354	71,800	354
2011-02-22	377	377	365	366	83,600	366
2011-02-21	380	380	377	378	39,600	378
2011-02-18	377	382	373	378	71,000	378
2011-02-17	377	379	375	378	92,300	378
2011-02-16	377	379	375	376	68,400	376
2011-02-15	379	379	375	378	37,900	378
2011-02-14	375	379	375	377	46,500	377
2011-02-10	376	376	373	373	41,700	373
2011-02-09	376	379	372	376	94,800	376
2011-02-08	380	381	376	376	48,200	376
2011-02-07	373	376	373	376	51,700	376
2011-02-04	369	372	362	370	131,400	370
2011-02-03	359	368	359	367	75,600	367
2011-02-02	367	368	363	364	70,700	364
2011-02-01	362	365	361	363	50,300	363
2011-01-31	360	367	354	362	53,100	362
2011-01-28	367	370	365	368	84,400	368
2011-01-27	363	366	363	366	32,600	366
2011-01-26	365	366	361	363	52,400	363
2011-01-25	354	364	354	364	82,800	364
2011-01-24	352	355	350	353	71,100	353
2011-01-21	354	355	351	352	85,800	352
2011-01-20	352	356	352	353	66,500	353
2011-01-19	349	352	348	352	38,100	352
2011-01-18	351	352	348	350	40,500	350
2011-01-17	357	357	350	351	31,400	351
2011-01-14	353	355	353	353	45,700	353
2011-01-13	356	356	353	353	35,600	353
2011-01-12	356	356	352	352	93,400	352
2011-01-11	358	358	355	356	58,400	356
2011-01-07	362	362	358	358	68,600	358
2011-01-06	358	360	356	360	83,100	360
2011-01-05	360	360	353	358	68,800	358
2011-01-04	355	362	355	356	71,000	356

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6345 (株)アイチコーポレーション の時系列データ [2011年度]

6345 (株)アイチコーポレーションの時系列データ [2011年度]