6345 (株)アイチコーポレーション の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 790 | 808 | 787 | 807 | 96,500 | 807 |
| 2015-12-29 | 795 | 795 | 777 | 787 | 103,100 | 787 |
| 2015-12-28 | 793 | 800 | 790 | 791 | 45,200 | 791 |
| 2015-12-25 | 789 | 799 | 783 | 792 | 59,000 | 792 |
| 2015-12-24 | 829 | 832 | 789 | 789 | 140,800 | 789 |
| 2015-12-22 | 819 | 829 | 818 | 820 | 121,200 | 820 |
| 2015-12-21 | 829 | 836 | 808 | 814 | 151,900 | 814 |
| 2015-12-18 | 851 | 867 | 828 | 830 | 171,400 | 830 |
| 2015-12-17 | 835 | 859 | 835 | 851 | 175,700 | 851 |
| 2015-12-16 | 824 | 830 | 816 | 827 | 98,200 | 827 |
| 2015-12-15 | 810 | 824 | 810 | 814 | 107,000 | 814 |
| 2015-12-14 | 807 | 815 | 792 | 808 | 264,900 | 808 |
| 2015-12-11 | 815 | 835 | 815 | 833 | 129,100 | 833 |
| 2015-12-10 | 829 | 831 | 818 | 823 | 90,300 | 823 |
| 2015-12-09 | 837 | 841 | 828 | 829 | 97,800 | 829 |
| 2015-12-08 | 861 | 861 | 841 | 849 | 118,900 | 849 |
| 2015-12-07 | 876 | 882 | 845 | 848 | 122,900 | 848 |
| 2015-12-04 | 884 | 884 | 854 | 861 | 87,300 | 861 |
| 2015-12-03 | 899 | 899 | 874 | 893 | 115,700 | 893 |
| 2015-12-02 | 910 | 915 | 889 | 902 | 62,600 | 902 |
| 2015-12-01 | 878 | 910 | 878 | 907 | 126,100 | 907 |
| 2015-11-30 | 877 | 889 | 872 | 879 | 160,000 | 879 |
| 2015-11-27 | 890 | 899 | 880 | 887 | 130,500 | 887 |
| 2015-11-26 | 865 | 891 | 864 | 882 | 135,200 | 882 |
| 2015-11-25 | 904 | 906 | 869 | 871 | 203,300 | 871 |
| 2015-11-24 | 902 | 917 | 887 | 909 | 227,100 | 909 |
| 2015-11-20 | 870 | 906 | 868 | 902 | 229,500 | 902 |
| 2015-11-19 | 857 | 871 | 856 | 865 | 176,700 | 865 |
| 2015-11-18 | 851 | 858 | 838 | 843 | 139,300 | 843 |
| 2015-11-17 | 812 | 851 | 810 | 842 | 277,000 | 842 |
| 2015-11-16 | 793 | 805 | 789 | 798 | 76,500 | 798 |
| 2015-11-13 | 794 | 814 | 789 | 799 | 160,800 | 799 |
| 2015-11-12 | 800 | 808 | 798 | 801 | 105,800 | 801 |
| 2015-11-11 | 810 | 814 | 797 | 805 | 131,000 | 805 |
| 2015-11-10 | 815 | 818 | 793 | 805 | 139,300 | 805 |
| 2015-11-09 | 808 | 815 | 800 | 814 | 145,100 | 814 |
| 2015-11-06 | 806 | 806 | 799 | 802 | 48,400 | 802 |
| 2015-11-05 | 798 | 807 | 793 | 806 | 148,100 | 806 |
| 2015-11-04 | 797 | 799 | 785 | 792 | 142,100 | 792 |
| 2015-11-02 | 772 | 794 | 765 | 791 | 150,800 | 791 |
| 2015-10-30 | 779 | 797 | 760 | 772 | 341,100 | 772 |
| 2015-10-29 | 743 | 758 | 743 | 749 | 97,200 | 749 |
| 2015-10-28 | 755 | 760 | 753 | 755 | 103,500 | 755 |
| 2015-10-27 | 765 | 768 | 748 | 754 | 51,500 | 754 |
| 2015-10-26 | 754 | 767 | 747 | 765 | 135,700 | 765 |
| 2015-10-23 | 750 | 751 | 741 | 749 | 74,400 | 749 |
| 2015-10-22 | 746 | 746 | 738 | 740 | 49,000 | 740 |
| 2015-10-21 | 731 | 748 | 731 | 747 | 35,400 | 747 |
| 2015-10-20 | 737 | 744 | 728 | 735 | 19,000 | 735 |
| 2015-10-19 | 744 | 745 | 726 | 737 | 25,700 | 737 |
| 2015-10-16 | 749 | 758 | 735 | 741 | 63,600 | 741 |
| 2015-10-15 | 735 | 747 | 728 | 747 | 46,500 | 747 |
| 2015-10-14 | 735 | 739 | 717 | 730 | 42,700 | 730 |
| 2015-10-13 | 748 | 748 | 738 | 741 | 47,100 | 741 |
| 2015-10-09 | 730 | 745 | 730 | 744 | 35,000 | 744 |
| 2015-10-08 | 725 | 731 | 723 | 727 | 40,800 | 727 |
| 2015-10-07 | 709 | 730 | 707 | 729 | 51,300 | 729 |
| 2015-10-06 | 717 | 729 | 708 | 712 | 45,900 | 712 |
| 2015-10-05 | 701 | 712 | 698 | 708 | 84,300 | 708 |
| 2015-10-02 | 684 | 698 | 676 | 697 | 61,900 | 697 |
| 2015-10-01 | 680 | 694 | 664 | 690 | 104,300 | 690 |
| 2015-09-30 | 689 | 698 | 664 | 670 | 150,700 | 670 |
| 2015-09-29 | 700 | 701 | 682 | 689 | 83,500 | 689 |
| 2015-09-28 | 694 | 717 | 688 | 714 | 76,200 | 714 |
| 2015-09-25 | 695 | 705 | 685 | 705 | 63,700 | 705 |
| 2015-09-24 | 712 | 713 | 694 | 694 | 67,700 | 694 |
| 2015-09-18 | 707 | 729 | 700 | 724 | 117,600 | 724 |
| 2015-09-17 | 724 | 724 | 700 | 720 | 65,400 | 720 |
| 2015-09-16 | 724 | 732 | 716 | 724 | 44,000 | 724 |
| 2015-09-15 | 718 | 726 | 712 | 715 | 48,700 | 715 |
| 2015-09-14 | 730 | 730 | 706 | 717 | 91,900 | 717 |
| 2015-09-11 | 724 | 742 | 721 | 735 | 66,000 | 735 |
| 2015-09-10 | 717 | 728 | 698 | 724 | 81,800 | 724 |
| 2015-09-09 | 701 | 737 | 698 | 736 | 133,000 | 736 |
| 2015-09-08 | 704 | 704 | 668 | 671 | 106,800 | 671 |
| 2015-09-07 | 700 | 712 | 692 | 703 | 50,600 | 703 |
| 2015-09-04 | 738 | 745 | 705 | 715 | 85,800 | 715 |
| 2015-09-03 | 721 | 749 | 721 | 729 | 123,200 | 729 |
| 2015-09-02 | 710 | 739 | 703 | 709 | 122,900 | 709 |
| 2015-09-01 | 771 | 774 | 728 | 731 | 156,200 | 731 |
| 2015-08-31 | 759 | 782 | 748 | 781 | 111,500 | 781 |
| 2015-08-28 | 748 | 759 | 732 | 754 | 102,300 | 754 |
| 2015-08-27 | 728 | 761 | 725 | 737 | 151,100 | 737 |
| 2015-08-26 | 685 | 707 | 680 | 704 | 96,600 | 704 |
| 2015-08-25 | 675 | 718 | 660 | 685 | 174,200 | 685 |
| 2015-08-24 | 733 | 758 | 725 | 725 | 164,300 | 725 |
| 2015-08-21 | 775 | 782 | 770 | 778 | 96,800 | 778 |
| 2015-08-20 | 785 | 787 | 778 | 781 | 68,600 | 781 |
| 2015-08-19 | 800 | 800 | 781 | 786 | 54,200 | 786 |
| 2015-08-18 | 798 | 809 | 792 | 805 | 125,200 | 805 |
| 2015-08-17 | 779 | 801 | 778 | 799 | 115,600 | 799 |
| 2015-08-14 | 772 | 782 | 765 | 776 | 61,100 | 776 |
| 2015-08-13 | 769 | 777 | 760 | 773 | 60,300 | 773 |
| 2015-08-12 | 785 | 791 | 760 | 770 | 83,800 | 770 |
| 2015-08-11 | 790 | 810 | 784 | 786 | 129,800 | 786 |
| 2015-08-10 | 778 | 796 | 778 | 784 | 99,600 | 784 |
| 2015-08-07 | 768 | 792 | 768 | 776 | 86,600 | 776 |
| 2015-08-06 | 794 | 805 | 767 | 779 | 185,100 | 779 |
| 2015-08-05 | 764 | 807 | 762 | 794 | 264,500 | 794 |
| 2015-08-04 | 762 | 763 | 752 | 762 | 67,900 | 762 |
| 2015-08-03 | 746 | 763 | 746 | 762 | 70,800 | 762 |
| 2015-07-31 | 735 | 757 | 696 | 749 | 377,900 | 749 |
| 2015-07-30 | 721 | 756 | 713 | 742 | 190,000 | 742 |
| 2015-07-29 | 710 | 716 | 695 | 706 | 88,900 | 706 |
| 2015-07-28 | 695 | 709 | 686 | 698 | 150,000 | 698 |
| 2015-07-27 | 718 | 722 | 704 | 705 | 134,800 | 705 |
| 2015-07-24 | 756 | 756 | 722 | 727 | 73,000 | 727 |
| 2015-07-23 | 750 | 751 | 736 | 744 | 69,700 | 744 |
| 2015-07-22 | 745 | 752 | 742 | 747 | 50,500 | 747 |
| 2015-07-21 | 759 | 759 | 750 | 753 | 56,900 | 753 |
| 2015-07-17 | 764 | 764 | 750 | 751 | 51,600 | 751 |
| 2015-07-16 | 764 | 768 | 757 | 764 | 86,900 | 764 |
| 2015-07-15 | 764 | 765 | 751 | 760 | 123,500 | 760 |
| 2015-07-14 | 764 | 765 | 756 | 762 | 98,600 | 762 |
| 2015-07-13 | 743 | 765 | 739 | 756 | 213,900 | 756 |
| 2015-07-10 | 734 | 742 | 723 | 728 | 105,800 | 728 |
| 2015-07-09 | 709 | 735 | 698 | 734 | 176,000 | 734 |
| 2015-07-08 | 762 | 763 | 733 | 734 | 95,100 | 734 |
| 2015-07-07 | 744 | 769 | 744 | 761 | 111,800 | 761 |
| 2015-07-06 | 743 | 743 | 730 | 732 | 112,900 | 732 |
| 2015-07-03 | 753 | 758 | 744 | 747 | 99,100 | 747 |
| 2015-07-02 | 733 | 749 | 733 | 748 | 105,600 | 748 |
| 2015-07-01 | 729 | 733 | 719 | 723 | 64,300 | 723 |
| 2015-06-30 | 710 | 728 | 710 | 725 | 90,700 | 725 |
| 2015-06-29 | 714 | 732 | 702 | 714 | 109,600 | 714 |
| 2015-06-26 | 731 | 735 | 720 | 734 | 103,500 | 734 |
| 2015-06-25 | 734 | 737 | 724 | 725 | 59,000 | 725 |
| 2015-06-24 | 731 | 738 | 730 | 734 | 99,700 | 734 |
| 2015-06-23 | 734 | 737 | 728 | 731 | 59,700 | 731 |
| 2015-06-22 | 729 | 735 | 724 | 734 | 70,500 | 734 |
| 2015-06-19 | 713 | 732 | 713 | 727 | 154,700 | 727 |
| 2015-06-18 | 710 | 724 | 706 | 708 | 132,400 | 708 |
| 2015-06-17 | 702 | 719 | 700 | 715 | 124,500 | 715 |
| 2015-06-16 | 709 | 709 | 698 | 699 | 36,700 | 699 |
| 2015-06-15 | 700 | 711 | 697 | 709 | 87,700 | 709 |
| 2015-06-12 | 700 | 702 | 695 | 699 | 137,300 | 699 |
| 2015-06-11 | 692 | 698 | 692 | 695 | 22,700 | 695 |
| 2015-06-10 | 694 | 695 | 683 | 689 | 105,200 | 689 |
| 2015-06-09 | 698 | 713 | 693 | 694 | 126,300 | 694 |
| 2015-06-08 | 700 | 711 | 698 | 710 | 85,800 | 710 |
| 2015-06-05 | 700 | 715 | 688 | 695 | 203,800 | 695 |
| 2015-06-04 | 695 | 700 | 688 | 696 | 172,500 | 696 |
| 2015-06-03 | 680 | 695 | 680 | 689 | 160,900 | 689 |
| 2015-06-02 | 680 | 686 | 672 | 674 | 61,100 | 674 |
| 2015-06-01 | 673 | 684 | 673 | 680 | 39,500 | 680 |
| 2015-05-29 | 676 | 688 | 670 | 684 | 101,700 | 684 |
| 2015-05-28 | 689 | 689 | 677 | 679 | 75,000 | 679 |
| 2015-05-27 | 679 | 691 | 675 | 689 | 74,200 | 689 |
| 2015-05-26 | 679 | 681 | 674 | 677 | 29,200 | 677 |
| 2015-05-25 | 680 | 681 | 671 | 675 | 57,100 | 675 |
| 2015-05-22 | 689 | 689 | 674 | 681 | 41,500 | 681 |
| 2015-05-21 | 699 | 699 | 680 | 687 | 98,100 | 687 |
| 2015-05-20 | 695 | 696 | 681 | 693 | 105,900 | 693 |
| 2015-05-19 | 689 | 695 | 678 | 689 | 166,700 | 689 |
| 2015-05-18 | 680 | 687 | 667 | 686 | 174,100 | 686 |
| 2015-05-15 | 672 | 682 | 665 | 672 | 74,800 | 672 |
| 2015-05-14 | 677 | 686 | 664 | 665 | 202,300 | 665 |
| 2015-05-13 | 665 | 685 | 661 | 684 | 357,200 | 684 |
| 2015-05-12 | 670 | 670 | 646 | 658 | 61,200 | 658 |
| 2015-05-11 | 660 | 675 | 653 | 674 | 119,900 | 674 |
| 2015-05-08 | 627 | 642 | 627 | 639 | 151,300 | 639 |
| 2015-05-07 | 630 | 643 | 629 | 630 | 78,000 | 630 |
| 2015-05-01 | 654 | 660 | 638 | 645 | 118,900 | 645 |
| 2015-04-30 | 671 | 672 | 656 | 664 | 159,800 | 664 |
| 2015-04-28 | 667 | 690 | 664 | 671 | 550,000 | 671 |
| 2015-04-27 | 631 | 650 | 627 | 648 | 202,300 | 648 |
| 2015-04-24 | 630 | 636 | 619 | 626 | 96,300 | 626 |
| 2015-04-23 | 615 | 638 | 613 | 631 | 132,900 | 631 |
| 2015-04-22 | 606 | 617 | 606 | 611 | 46,400 | 611 |
| 2015-04-21 | 610 | 611 | 602 | 610 | 54,100 | 610 |
| 2015-04-20 | 607 | 612 | 601 | 605 | 39,000 | 605 |
| 2015-04-17 | 612 | 615 | 605 | 609 | 54,900 | 609 |
| 2015-04-16 | 621 | 623 | 610 | 618 | 46,600 | 618 |
| 2015-04-15 | 622 | 623 | 617 | 621 | 33,000 | 621 |
| 2015-04-14 | 617 | 623 | 617 | 620 | 37,100 | 620 |
| 2015-04-13 | 606 | 626 | 605 | 616 | 96,900 | 616 |
| 2015-04-10 | 603 | 604 | 600 | 602 | 85,100 | 602 |
| 2015-04-09 | 608 | 608 | 599 | 599 | 24,900 | 599 |
| 2015-04-08 | 600 | 608 | 600 | 604 | 67,900 | 604 |
| 2015-04-07 | 601 | 605 | 595 | 600 | 74,400 | 600 |
| 2015-04-06 | 601 | 605 | 600 | 602 | 26,500 | 602 |
| 2015-04-03 | 610 | 617 | 606 | 611 | 64,300 | 611 |
| 2015-04-02 | 602 | 613 | 599 | 606 | 70,500 | 606 |
| 2015-04-01 | 606 | 608 | 593 | 603 | 67,500 | 603 |
| 2015-03-31 | 608 | 615 | 607 | 609 | 47,200 | 609 |
| 2015-03-30 | 608 | 611 | 597 | 607 | 60,600 | 607 |
| 2015-03-27 | 595 | 615 | 591 | 602 | 96,200 | 602 |
| 2015-03-26 | 615 | 616 | 607 | 610 | 82,600 | 610 |
| 2015-03-25 | 618 | 626 | 616 | 619 | 51,600 | 619 |
| 2015-03-24 | 619 | 626 | 618 | 624 | 57,500 | 624 |
| 2015-03-23 | 608 | 624 | 607 | 624 | 108,300 | 624 |
| 2015-03-20 | 615 | 615 | 600 | 608 | 128,300 | 608 |
| 2015-03-19 | 616 | 618 | 608 | 615 | 120,500 | 615 |
| 2015-03-18 | 626 | 628 | 617 | 621 | 61,300 | 621 |
| 2015-03-17 | 621 | 635 | 612 | 620 | 146,600 | 620 |
| 2015-03-16 | 618 | 625 | 617 | 617 | 80,600 | 617 |
| 2015-03-13 | 605 | 619 | 600 | 618 | 214,900 | 618 |
| 2015-03-12 | 600 | 605 | 595 | 604 | 109,300 | 604 |
| 2015-03-11 | 588 | 600 | 579 | 598 | 137,000 | 598 |
| 2015-03-10 | 580 | 590 | 580 | 588 | 98,500 | 588 |
| 2015-03-09 | 576 | 583 | 573 | 580 | 71,100 | 580 |
| 2015-03-06 | 576 | 583 | 574 | 577 | 39,400 | 577 |
| 2015-03-05 | 570 | 577 | 561 | 574 | 78,800 | 574 |
| 2015-03-04 | 577 | 580 | 565 | 570 | 87,200 | 570 |
| 2015-03-03 | 590 | 591 | 581 | 582 | 48,200 | 582 |
| 2015-03-02 | 589 | 595 | 587 | 587 | 40,400 | 587 |
| 2015-02-27 | 592 | 592 | 582 | 590 | 82,300 | 590 |
| 2015-02-26 | 588 | 591 | 582 | 591 | 70,300 | 591 |
| 2015-02-25 | 590 | 591 | 578 | 586 | 133,400 | 586 |
| 2015-02-24 | 578 | 591 | 578 | 590 | 57,200 | 590 |
| 2015-02-23 | 588 | 590 | 578 | 583 | 76,000 | 583 |
| 2015-02-20 | 594 | 594 | 576 | 581 | 120,800 | 581 |
| 2015-02-19 | 592 | 596 | 586 | 594 | 53,000 | 594 |
| 2015-02-18 | 594 | 597 | 589 | 589 | 65,800 | 589 |
| 2015-02-17 | 590 | 591 | 581 | 588 | 84,100 | 588 |
| 2015-02-16 | 596 | 599 | 590 | 591 | 32,100 | 591 |
| 2015-02-13 | 597 | 598 | 589 | 592 | 70,000 | 592 |
| 2015-02-12 | 591 | 598 | 589 | 596 | 112,000 | 596 |
| 2015-02-10 | 590 | 592 | 580 | 584 | 73,100 | 584 |
| 2015-02-09 | 591 | 595 | 587 | 590 | 54,900 | 590 |
| 2015-02-06 | 593 | 594 | 589 | 591 | 51,700 | 591 |
| 2015-02-05 | 594 | 594 | 584 | 587 | 52,900 | 587 |
| 2015-02-04 | 590 | 600 | 586 | 591 | 64,300 | 591 |
| 2015-02-03 | 600 | 603 | 570 | 580 | 143,800 | 580 |
| 2015-02-02 | 570 | 590 | 570 | 585 | 77,800 | 585 |
| 2015-01-30 | 570 | 580 | 570 | 578 | 44,500 | 578 |
| 2015-01-29 | 573 | 575 | 567 | 568 | 30,300 | 568 |
| 2015-01-28 | 569 | 578 | 567 | 578 | 26,400 | 578 |
| 2015-01-27 | 573 | 577 | 567 | 575 | 45,800 | 575 |
| 2015-01-26 | 568 | 569 | 562 | 569 | 17,900 | 569 |
| 2015-01-23 | 568 | 568 | 561 | 568 | 34,600 | 568 |
| 2015-01-22 | 558 | 561 | 552 | 561 | 29,500 | 561 |
| 2015-01-21 | 566 | 566 | 558 | 558 | 28,200 | 558 |
| 2015-01-20 | 558 | 567 | 557 | 566 | 33,200 | 566 |
| 2015-01-19 | 547 | 555 | 547 | 553 | 28,600 | 553 |
| 2015-01-16 | 536 | 543 | 533 | 540 | 53,700 | 540 |
| 2015-01-15 | 536 | 550 | 536 | 549 | 38,300 | 549 |
| 2015-01-14 | 540 | 546 | 537 | 538 | 43,400 | 538 |
| 2015-01-13 | 552 | 552 | 541 | 549 | 49,100 | 549 |
| 2015-01-09 | 553 | 557 | 551 | 554 | 55,500 | 554 |
| 2015-01-08 | 548 | 556 | 543 | 551 | 47,000 | 551 |
| 2015-01-07 | 544 | 553 | 535 | 548 | 66,600 | 548 |
| 2015-01-06 | 565 | 565 | 548 | 548 | 80,200 | 548 |
| 2015-01-05 | 574 | 580 | 567 | 571 | 49,500 | 571 |
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
