6345 (株)アイチコーポレーションの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	436	452	432	443	163,500	443
2012-12-27	433	436	430	434	148,800	434
2012-12-26	430	435	422	428	182,000	428
2012-12-25	408	436	406	435	225,900	435
2012-12-21	408	413	401	404	217,900	404
2012-12-20	393	404	375	403	363,400	403
2012-12-19	377	388	375	385	154,800	385
2012-12-18	377	379	373	374	68,800	374
2012-12-17	369	377	365	374	119,200	374
2012-12-14	366	368	362	363	94,700	363
2012-12-13	379	379	369	369	84,700	369
2012-12-12	375	378	372	376	67,200	376
2012-12-11	374	375	367	368	97,600	368
2012-12-10	372	379	372	373	86,200	373
2012-12-07	378	378	368	370	41,800	370
2012-12-06	375	378	373	377	73,700	377
2012-12-05	378	382	370	377	157,300	377
2012-12-04	346	380	346	378	246,800	378
2012-12-03	341	347	335	344	77,000	344
2012-11-30	337	338	329	330	54,000	330
2012-11-29	332	338	332	334	25,000	334
2012-11-28	333	337	330	330	29,400	330
2012-11-27	334	338	326	337	43,700	337
2012-11-26	339	341	334	334	57,800	334
2012-11-22	322	331	322	331	47,900	331
2012-11-21	322	322	320	322	10,000	322
2012-11-20	321	321	318	318	28,400	318
2012-11-19	318	323	315	317	37,400	317
2012-11-16	314	317	309	317	43,400	317
2012-11-15	305	315	304	315	15,900	315
2012-11-14	306	307	304	304	8,800	304
2012-11-13	306	309	300	304	23,400	304
2012-11-12	312	312	307	307	28,600	307
2012-11-09	312	314	311	312	27,400	312
2012-11-08	316	317	312	312	15,600	312
2012-11-07	321	321	316	317	24,600	317
2012-11-06	318	321	317	317	15,000	317
2012-11-05	320	320	315	320	36,900	320
2012-11-02	322	323	317	320	45,500	320
2012-11-01	319	320	315	320	23,800	320
2012-10-31	313	324	313	318	56,400	318
2012-10-30	316	319	314	317	38,500	317
2012-10-29	320	324	317	317	68,400	317
2012-10-26	325	330	318	330	53,900	330
2012-10-25	318	326	318	326	55,900	326
2012-10-24	324	324	316	323	22,800	323
2012-10-23	335	335	326	328	17,800	328
2012-10-22	337	337	334	336	13,100	336
2012-10-19	337	338	334	337	14,300	337
2012-10-18	330	335	330	335	26,000	335
2012-10-17	333	333	323	332	26,200	332
2012-10-16	324	327	318	318	23,700	318
2012-10-15	318	329	316	329	41,000	329
2012-10-12	320	322	313	313	21,600	313
2012-10-11	323	327	318	318	41,400	318
2012-10-10	327	328	323	323	63,300	323
2012-10-09	342	343	327	327	38,500	327
2012-10-05	339	343	336	343	22,800	343
2012-10-04	336	345	336	338	47,300	338
2012-10-03	340	342	334	334	31,200	334
2012-10-02	341	344	338	338	38,800	338
2012-10-01	340	353	338	344	47,600	344
2012-09-28	343	346	337	339	22,600	339
2012-09-27	343	346	338	342	26,000	342
2012-09-26	334	343	329	343	32,600	343
2012-09-25	331	344	326	344	24,500	344
2012-09-24	336	339	327	333	20,800	333
2012-09-21	332	345	332	333	29,700	333
2012-09-20	341	347	332	332	25,300	332
2012-09-19	340	345	333	341	23,600	341
2012-09-18	332	342	332	342	26,600	342
2012-09-14	329	336	327	330	45,000	330
2012-09-13	329	329	321	327	14,000	327
2012-09-12	321	328	319	327	34,300	327
2012-09-11	322	324	316	324	32,000	324
2012-09-10	321	322	315	321	26,100	321
2012-09-07	319	327	319	321	29,300	321
2012-09-06	312	324	308	319	34,000	319
2012-09-05	316	318	307	310	37,400	310
2012-09-04	317	320	312	316	47,800	316
2012-09-03	327	327	320	320	12,400	320
2012-08-31	328	331	324	324	13,500	324
2012-08-30	332	332	328	331	7,200	331
2012-08-29	328	335	328	332	8,600	332
2012-08-28	337	341	326	333	31,800	333
2012-08-27	350	350	339	340	17,900	340
2012-08-24	345	349	342	345	5,400	345
2012-08-23	347	349	345	345	6,200	345
2012-08-22	346	349	343	349	10,200	349
2012-08-21	341	354	341	348	16,200	348
2012-08-20	350	352	346	346	15,800	346
2012-08-17	351	351	346	350	22,600	350
2012-08-16	347	353	347	350	24,800	350
2012-08-15	353	353	340	350	15,400	350
2012-08-14	353	355	352	354	19,200	354
2012-08-13	353	354	350	351	6,800	351
2012-08-10	352	354	350	353	31,500	353
2012-08-09	350	352	346	352	15,600	352
2012-08-08	344	351	344	349	20,100	349
2012-08-07	347	352	346	352	9,200	352
2012-08-06	342	350	342	348	12,400	348
2012-08-03	346	348	339	339	22,300	339
2012-08-02	347	358	336	354	39,100	354
2012-08-01	345	350	344	344	10,600	344
2012-07-31	345	354	345	353	23,000	353
2012-07-30	350	353	343	353	17,500	353
2012-07-27	343	349	334	349	36,300	349
2012-07-26	334	338	333	338	12,300	338
2012-07-25	336	336	333	334	28,900	334
2012-07-24	335	341	335	338	26,100	338
2012-07-23	343	346	335	335	41,600	335
2012-07-20	346	356	343	348	42,900	348
2012-07-19	343	350	343	346	14,700	346
2012-07-18	355	355	343	346	34,300	346
2012-07-17	342	347	342	343	25,900	343
2012-07-13	344	345	340	342	22,100	342
2012-07-12	340	344	340	340	77,100	340
2012-07-11	335	341	335	340	48,700	340
2012-07-10	347	347	334	334	28,500	334
2012-07-09	350	352	347	347	30,700	347
2012-07-06	358	361	349	349	38,500	349
2012-07-05	360	361	358	359	29,100	359
2012-07-04	359	364	358	360	24,300	360
2012-07-03	355	360	355	357	42,200	357
2012-07-02	360	361	357	357	28,100	357
2012-06-29	355	365	354	357	58,100	357
2012-06-28	358	360	355	358	23,000	358
2012-06-27	349	355	347	355	15,800	355
2012-06-26	347	356	347	349	33,200	349
2012-06-25	354	354	347	347	14,400	347
2012-06-22	345	355	345	354	20,000	354
2012-06-21	350	355	350	351	22,000	351
2012-06-20	344	350	344	350	21,500	350
2012-06-19	345	353	340	340	28,700	340
2012-06-18	349	352	343	348	33,200	348
2012-06-15	350	351	335	346	80,100	346
2012-06-14	354	357	350	354	84,200	354
2012-06-13	338	394	336	347	281,200	347
2012-06-12	342	342	335	341	45,300	341
2012-06-11	345	355	341	342	63,600	342
2012-06-08	345	346	335	341	56,200	341
2012-06-07	335	345	334	345	37,200	345
2012-06-06	318	343	318	343	126,100	343
2012-06-05	313	318	311	316	43,800	316
2012-06-04	310	318	308	313	62,000	313
2012-06-01	320	320	311	314	23,900	314
2012-05-31	322	327	320	324	23,100	324
2012-05-30	324	328	322	328	24,000	328
2012-05-29	323	332	317	332	22,000	332
2012-05-28	322	322	312	315	26,700	315
2012-05-25	324	324	321	322	27,300	322
2012-05-24	323	328	320	324	35,200	324
2012-05-23	324	325	323	323	34,700	323
2012-05-22	321	326	321	323	16,200	323
2012-05-21	318	323	318	321	27,000	321
2012-05-18	315	317	310	317	44,200	317
2012-05-17	314	324	314	320	23,900	320
2012-05-16	316	321	314	316	46,500	316
2012-05-15	315	320	310	319	49,300	319
2012-05-14	325	328	322	323	31,500	323
2012-05-11	330	333	326	326	55,900	326
2012-05-10	325	332	323	330	41,500	330
2012-05-09	335	335	325	325	54,300	325
2012-05-08	335	340	332	340	27,400	340
2012-05-07	340	340	328	332	47,400	332
2012-05-02	346	350	342	348	33,000	348
2012-05-01	349	350	341	341	54,300	341
2012-04-27	360	360	351	353	164,600	353
2012-04-26	347	347	339	345	31,400	345
2012-04-25	336	345	336	345	65,300	345
2012-04-24	340	340	335	338	41,600	338
2012-04-23	345	349	341	343	31,400	343
2012-04-20	350	354	348	348	39,500	348
2012-04-19	355	356	349	350	63,800	350
2012-04-18	348	359	344	354	31,500	354
2012-04-17	341	345	341	342	9,600	342
2012-04-16	351	351	341	341	31,900	341
2012-04-13	342	357	342	353	70,800	353
2012-04-12	334	341	328	339	59,100	339
2012-04-11	334	336	331	332	59,400	332
2012-04-10	346	347	336	337	118,100	337
2012-04-09	350	353	343	343	36,300	343
2012-04-06	353	356	352	356	30,300	356
2012-04-05	358	362	354	356	34,100	356
2012-04-04	373	374	361	362	48,000	362
2012-04-03	385	386	374	374	47,000	374
2012-04-02	385	389	381	389	120,200	389
2012-03-30	374	378	372	378	41,400	378
2012-03-29	370	377	365	375	59,100	375
2012-03-28	371	371	365	368	42,600	368
2012-03-27	370	374	368	373	63,300	373
2012-03-26	365	370	365	366	37,500	366
2012-03-23	367	368	364	364	54,900	364
2012-03-22	372	376	367	368	30,200	368
2012-03-21	370	375	367	368	79,800	368
2012-03-19	376	380	375	375	45,300	375
2012-03-16	372	377	371	375	67,600	375
2012-03-15	365	374	365	370	110,200	370
2012-03-14	366	374	362	365	104,300	365
2012-03-13	356	367	356	358	64,300	358
2012-03-12	356	357	350	353	52,300	353
2012-03-09	357	361	347	353	129,500	353
2012-03-08	358	360	354	357	37,100	357
2012-03-07	350	357	344	357	33,000	357
2012-03-06	354	355	352	352	13,500	352
2012-03-05	361	361	347	351	34,600	351
2012-03-02	354	358	342	353	61,200	353
2012-03-01	364	366	351	354	38,800	354
2012-02-29	374	376	360	361	48,500	361
2012-02-28	367	378	363	370	41,700	370
2012-02-27	370	380	368	370	64,200	370
2012-02-24	360	369	359	365	44,500	365
2012-02-23	347	356	343	356	86,800	356
2012-02-22	344	347	338	346	64,300	346
2012-02-21	338	342	338	340	20,300	340
2012-02-20	342	345	330	336	63,200	336
2012-02-17	340	340	337	338	28,200	338
2012-02-16	333	340	333	337	38,900	337
2012-02-15	331	340	330	336	92,000	336
2012-02-14	334	334	327	332	31,300	332
2012-02-13	339	339	329	332	37,100	332
2012-02-10	340	343	339	339	32,700	339
2012-02-09	339	345	338	344	32,300	344
2012-02-08	339	340	338	340	19,800	340
2012-02-07	337	339	336	339	20,600	339
2012-02-06	345	345	338	340	31,000	340
2012-02-03	341	344	337	337	45,300	337
2012-02-02	350	350	344	349	20,700	349
2012-02-01	343	350	342	345	29,400	345
2012-01-31	343	351	343	346	17,400	346
2012-01-30	350	355	345	345	27,900	345
2012-01-27	350	350	345	345	13,700	345
2012-01-26	351	353	345	345	27,700	345
2012-01-25	338	351	334	350	28,900	350
2012-01-24	344	347	335	338	48,900	338
2012-01-23	349	353	338	345	43,400	345
2012-01-20	342	346	340	345	38,800	345
2012-01-19	347	347	341	341	28,000	341
2012-01-18	351	356	345	347	73,900	347
2012-01-17	338	348	337	348	39,900	348
2012-01-16	340	343	337	340	44,100	340
2012-01-13	339	343	335	343	38,800	343
2012-01-12	332	338	331	337	77,800	337
2012-01-11	333	333	328	331	45,200	331
2012-01-10	323	330	320	328	40,400	328
2012-01-06	317	320	314	318	39,900	318
2012-01-05	314	319	313	317	25,200	317
2012-01-04	309	313	305	313	32,300	313

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 [2012年度]

6345 (株)アイチコーポレーションの時系列データ [2012年度]