6345 (株)アイチコーポレーション の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3092092590891760,800917
2020-12-2991692591192569,300925
2020-12-2892093090691677,300916
2020-12-2591692991492022,500920
2020-12-2492293592292630,500926
2020-12-2393293291592261,500922
2020-12-2293294192593272,700932
2020-12-2194094993893971,500939
2020-12-1894395194094061,800940
2020-12-1795095594494869,100948
2020-12-1695095494094956,800949
2020-12-1594295493494597,600945
2020-12-14940960936945104,700945
2020-12-1194194993294098,200940
2020-12-1094094593394179,100941
2020-12-0994595093594074,900940
2020-12-0893594692494475,300944
2020-12-0794594592492882,000928
2020-12-0493594691994074,000940
2020-12-03930944922940139,400940
2020-12-02923933914926132,900926
2020-12-01915936915934106,400934
2020-11-30935935910928125,900928
2020-11-27929947920936148,000936
2020-11-2691693290592580,400925
2020-11-2593093691591689,400916
2020-11-2493894392292391,500923
2020-11-2092893591691965,400919
2020-11-19924944924943122,800943
2020-11-1888591787391186,700911
2020-11-17907907879885117,700885
2020-11-1692593190491374,500913
2020-11-1393994091691872,100918
2020-11-12932947932942104,000942
2020-11-11940944934940103,100940
2020-11-10950953932940122,500940
2020-11-0994494993594383,000943
2020-11-06925942925941109,200941
2020-11-0592093590692593,700925
2020-11-0493594091992079,000920
2020-11-0290292589992088,000920
2020-10-30939948889902119,900902
2020-10-29914948913941173,000941
2020-10-2888589387889360,000893
2020-10-2787488386088352,700883
2020-10-2689289587488331,000883
2020-10-2390591489189336,600893
2020-10-2292592590290541,700905
2020-10-2191693391692878,600928
2020-10-2090692390591653,100916
2020-10-1989791889690655,200906
2020-10-1689690187788972,600889
2020-10-1589490589289439,000894
2020-10-1488090288089439,400894
2020-10-1388489087288755,400887
2020-10-1289690087988325,400883
2020-10-0991591888289676,800896
2020-10-0891492491091557,000915
2020-10-0791292890491087,900910
2020-10-0692393590891374,400913
2020-10-05870910867908131,400908
2020-10-0288688685786190,600861
2020-09-3091691687687850,400878
2020-09-2992292989591887,000918
2020-09-28898922895922166,800922
2020-09-2587089087088662,900886
2020-09-2488388586386851,900868
2020-09-2387588986488272,500882
2020-09-18882893879890105,800890
2020-09-1787888687588256,500882
2020-09-1686587886387676,000876
2020-09-1586186585286544,700865
2020-09-14844862838861106,100861
2020-09-1183984583584471,400844
2020-09-1082684382584071,300840
2020-09-0983983981082568,100825
2020-09-0882684382584362,400843
2020-09-0781383281382541,500825
2020-09-0480781780581330,500813
2020-09-0383383882282245,200822
2020-09-0281482981182937,100829
2020-09-0181182080381431,500814
2020-08-3180482279782165,500821
2020-08-2881482179580241,100802
2020-08-2782082079980942,500809
2020-08-2682982981382123,100821
2020-08-2580983280983268,900832
2020-08-2480680879880035,700800
2020-08-2180381180281114,300811
2020-08-2081882279980240,500802
2020-08-1981882181481922,000819
2020-08-1882083181381761,700817
2020-08-1782883481982030,700820
2020-08-1483483681981936,400819
2020-08-1384184682784360,500843
2020-08-1282084082083788,500837
2020-08-11771822771820100,600820
2020-08-0780080076176470,400764
2020-08-0680180379179933,100799
2020-08-0578880878780189,500801
2020-08-0478279077278850,600788
2020-08-0376578576578535,000785
2020-07-3175577175076568,300765
2020-07-3076776775475530,600755
2020-07-2978678676576824,200768
2020-07-2880580578678745,500787
2020-07-2777280576280570,800805
2020-07-2279779777277526,300775
2020-07-2178979878179858,300798
2020-07-2078179077579029,100790
2020-07-1777078176178136,000781
2020-07-1679479476677037,000770
2020-07-1578279377679242,500792
2020-07-14787797775779101,100779
2020-07-1375078775078772,300787
2020-07-1075876373674063,200740
2020-07-0974677273775864,100758
2020-07-0876477373973947,200739
2020-07-0777577876576828,500768
2020-07-0676077375577353,000773
2020-07-0374675974075828,100758
2020-07-0273775273674045,900740
2020-07-0174374572873036,700730
2020-06-3075275574374320,100743
2020-06-2974474673574022,500740
2020-06-2674675373474951,900749
2020-06-2573975073574637,200746
2020-06-2476076074174122,000741
2020-06-2375876975176448,000764
2020-06-2275576075475623,700756
2020-06-1975475774175538,600755
2020-06-1876876875075432,900754
2020-06-1775177274977188,700771
2020-06-1672874972374964,300749
2020-06-1573073370970949,500709
2020-06-1273473772273349,800733
2020-06-1175475473974561,000745
2020-06-1076976975275450,300754
2020-06-0976277475776978,100769
2020-06-0876076275175971,100759
2020-06-0576076475275544,000755
2020-06-0477577574776476,300764
2020-06-0377177175376455,200764
2020-06-0273575673575671,000756
2020-06-0174374472672955,700729
2020-05-2975876274974978,700749
2020-05-2875076074275987,700759
2020-05-2773874773474646,300746
2020-05-2672673871973578,100735
2020-05-2570871870771619,100716
2020-05-2271871970470725,800707
2020-05-2172072371172028,800720
2020-05-2071371770571749,300717
2020-05-1972872870471341,800713
2020-05-1869671469170761,500707
2020-05-1568369367368944,400689
2020-05-1469670068068045,500680
2020-05-1367870267569663,400696
2020-05-1270370368368857,900688
2020-05-1168970368970344,000703
2020-05-0867569267268968,700689
2020-05-0767668166266892,800668
2020-05-0171171168168586,900685
2020-04-30726730714724117,100724
2020-04-28720733704704124,900704
2020-04-27685737685720242,600720
2020-04-2467668466667764,900677
2020-04-2365167665067648,500676
2020-04-2264766064065358,500653
2020-04-2164565664365174,700651
2020-04-2065866465266132,800661
2020-04-1766967665365962,600659
2020-04-1662966062865958,900659
2020-04-1564464462262996,300629
2020-04-1465865863464994,900649
2020-04-1367567565265860,100658
2020-04-1064467864167566,700675
2020-04-0964565363364467,600644
2020-04-0864165763464869,800648
2020-04-0763564862264285,900642
2020-04-0659762559361776,800617
2020-04-0360061358759291,000592
2020-04-02623627604604100,000604
2020-04-01665671624633116,300633
2020-03-31689699670685138,100685
2020-03-30703716671680182,400680
2020-03-27687731682731337,100731
2020-03-26645667627663152,100663
2020-03-25635655619649131,100649
2020-03-24610627608618238,700618
2020-03-23584593554581193,000581
2020-03-19577587567584180,200584
2020-03-18568579545548283,100548
2020-03-17500563497558216,400558
2020-03-16531534504504203,300504
2020-03-13501521492509313,600509
2020-03-12549553532534233,000534
2020-03-11577586563563191,400563
2020-03-10546582534577314,300577
2020-03-09560564553556277,500556
2020-03-06591595569572191,200572
2020-03-05609612594599157,000599
2020-03-04603611600600153,700600
2020-03-03640640618620280,300620
2020-03-02618643618634181,400634
2020-02-28627636617622233,800622
2020-02-27645650639642144,400642
2020-02-26640652640647118,600647
2020-02-25660666642650259,500650
2020-02-2169569668068495,100684
2020-02-2069370069369571,400695
2020-02-19700703689690104,600690
2020-02-1870070369369888,400698
2020-02-17704708699704101,200704
2020-02-1470771270671181,900711
2020-02-13719725712714113,900714
2020-02-12730733720720155,800720
2020-02-1073073673073172,700731
2020-02-07735735724731134,100731
2020-02-06719733719731288,000731
2020-02-05723727715721327,600721
2020-02-04723726717723241,000723
2020-02-03710732709724209,800724
2020-01-31718750716724413,800724
2020-01-30794801784793276,600793
2020-01-2980680779779976,200799
2020-01-28790810789804165,700804
2020-01-27789802786798146,700798
2020-01-24821821796806190,700806
2020-01-23827845827834294,900834
2020-01-22795828795821303,900821
2020-01-21781796777794169,300794
2020-01-2077378577378181,500781
2020-01-1776277576277272,300772
2020-01-1675976575776275,300762
2020-01-1575775875175763,700757
2020-01-1475175775175763,500757
2020-01-1074075074075039,100750
2020-01-0973574273574039,200740
2020-01-0873274072473366,800733
2020-01-0773674573674366,000743
2020-01-06735739726736113,800736

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