6345 (株)アイチコーポレーションの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	811	817	809	809	29,100	809
2021-12-29	803	819	803	819	80,900	819
2021-12-28	792	805	791	803	44,000	803
2021-12-27	794	795	788	792	31,900	792
2021-12-24	798	801	793	794	10,900	794
2021-12-23	797	803	797	798	26,300	798
2021-12-22	799	801	792	792	37,000	792
2021-12-21	801	810	796	799	75,900	799
2021-12-20	812	812	793	793	69,000	793
2021-12-17	823	824	811	812	93,300	812
2021-12-16	824	824	815	823	30,000	823
2021-12-15	804	815	804	815	41,100	815
2021-12-14	811	811	800	804	85,100	804
2021-12-13	809	814	809	811	56,700	811
2021-12-10	805	811	805	809	52,900	809
2021-12-09	817	817	802	804	45,200	804
2021-12-08	820	820	808	817	52,900	817
2021-12-07	802	820	802	815	78,200	815
2021-12-06	808	810	799	802	90,700	802
2021-12-03	789	808	789	808	62,100	808
2021-12-02	782	800	781	786	58,300	786
2021-12-01	772	795	772	794	52,500	794
2021-11-30	795	805	779	779	76,100	779
2021-11-29	788	798	781	783	65,000	783
2021-11-26	798	800	790	796	47,800	796
2021-11-25	800	806	796	800	34,200	800
2021-11-24	805	809	797	800	42,600	800
2021-11-22	808	809	800	806	40,900	806
2021-11-19	803	812	800	808	46,500	808
2021-11-18	791	805	791	800	42,000	800
2021-11-17	809	809	796	796	40,200	796
2021-11-16	803	814	801	809	47,000	809
2021-11-15	814	814	798	802	34,600	802
2021-11-12	801	815	801	810	39,400	810
2021-11-11	799	803	797	797	32,900	797
2021-11-10	786	804	786	797	37,800	797
2021-11-09	800	801	786	786	40,900	786
2021-11-08	806	811	802	803	44,400	803
2021-11-05	808	809	800	801	29,600	801
2021-11-04	802	816	802	813	79,400	813
2021-11-02	823	823	799	802	63,800	802
2021-11-01	820	826	805	825	78,900	825
2021-10-29	827	827	799	806	110,900	806
2021-10-28	793	836	789	832	604,500	832
2021-10-27	783	789	778	780	86,700	780
2021-10-26	789	789	778	788	73,700	788
2021-10-25	769	792	769	781	84,200	781
2021-10-22	770	776	767	773	47,600	773
2021-10-21	784	788	775	775	50,600	775
2021-10-20	785	793	781	787	73,200	787
2021-10-19	790	791	780	785	65,900	785
2021-10-18	787	792	778	792	87,600	792
2021-10-15	773	782	770	782	95,200	782
2021-10-14	768	772	761	771	99,500	771
2021-10-13	764	768	757	768	66,000	768
2021-10-12	757	763	753	762	91,700	762
2021-10-11	762	768	758	764	100,000	764
2021-10-08	758	767	750	761	87,800	761
2021-10-07	754	769	752	753	52,900	753
2021-10-06	746	762	746	754	55,900	754
2021-10-05	750	756	743	746	73,500	746
2021-10-04	753	759	749	751	57,900	751
2021-10-01	760	764	751	751	94,000	751
2021-09-30	770	772	762	764	68,700	764
2021-09-29	771	773	761	770	107,500	770
2021-09-28	802	802	787	795	80,100	795
2021-09-27	807	810	800	802	68,400	802
2021-09-24	791	805	791	804	96,600	804
2021-09-22	787	791	781	783	53,800	783
2021-09-21	785	789	778	786	102,800	786
2021-09-17	778	795	775	793	110,600	793
2021-09-16	780	782	774	776	97,700	776
2021-09-15	790	791	781	783	71,700	783
2021-09-14	798	802	786	799	108,100	799
2021-09-13	792	801	789	801	63,200	801
2021-09-10	771	792	771	792	97,000	792
2021-09-09	784	785	777	780	55,600	780
2021-09-08	784	785	779	785	59,800	785
2021-09-07	777	780	771	780	81,200	780
2021-09-06	769	772	764	771	46,800	771
2021-09-03	748	763	746	760	67,300	760
2021-09-02	746	748	741	748	38,200	748
2021-09-01	741	750	735	750	78,400	750
2021-08-31	743	754	734	741	110,400	741
2021-08-30	740	748	736	748	39,100	748
2021-08-27	737	737	731	737	45,900	737
2021-08-26	738	738	730	738	75,400	738
2021-08-25	743	747	738	741	41,700	741
2021-08-24	740	748	736	740	73,700	740
2021-08-23	748	751	741	744	56,700	744
2021-08-20	753	761	736	739	100,000	739
2021-08-19	755	759	752	753	50,200	753
2021-08-18	761	765	756	758	43,900	758
2021-08-17	773	776	758	758	56,500	758
2021-08-16	769	777	761	765	96,200	765
2021-08-13	796	796	769	769	90,800	769
2021-08-12	800	803	792	794	49,400	794
2021-08-11	788	798	784	796	96,300	796
2021-08-10	793	797	783	783	80,000	783
2021-08-06	784	797	781	790	57,000	790
2021-08-05	789	794	781	781	50,000	781
2021-08-04	806	806	789	789	33,200	789
2021-08-03	801	810	801	808	35,500	808
2021-08-02	796	805	791	804	48,300	804
2021-07-30	803	805	787	787	86,500	787
2021-07-29	804	810	795	797	137,000	797
2021-07-28	844	845	834	840	27,000	840
2021-07-27	853	853	845	850	35,800	850
2021-07-26	853	855	838	850	69,000	850
2021-07-21	846	849	834	838	59,400	838
2021-07-20	837	848	836	841	75,000	841
2021-07-19	837	847	836	837	42,700	837
2021-07-16	840	849	840	842	26,800	842
2021-07-15	849	860	843	845	68,500	845
2021-07-14	847	853	844	847	33,000	847
2021-07-13	855	856	842	851	110,500	851
2021-07-12	864	864	851	855	56,200	855
2021-07-09	828	845	828	841	94,500	841
2021-07-08	841	852	828	828	83,800	828
2021-07-07	849	854	839	841	65,900	841
2021-07-06	829	844	828	844	35,000	844
2021-07-05	837	840	828	829	36,700	829
2021-07-02	825	837	825	837	24,500	837
2021-07-01	816	827	816	823	31,600	823
2021-06-30	830	834	816	816	57,900	816
2021-06-29	835	838	826	827	39,800	827
2021-06-28	840	850	839	845	35,800	845
2021-06-25	838	844	835	838	39,900	838
2021-06-24	829	836	828	832	18,300	832
2021-06-23	840	844	831	833	32,600	833
2021-06-22	845	845	829	844	67,600	844
2021-06-21	852	852	822	822	104,800	822
2021-06-18	859	867	852	864	98,400	864
2021-06-17	856	863	851	853	49,900	853
2021-06-16	855	860	851	856	35,700	856
2021-06-15	862	863	852	854	31,800	854
2021-06-14	868	868	857	860	10,800	860
2021-06-11	882	885	862	862	52,600	862
2021-06-10	868	883	865	882	38,700	882
2021-06-09	877	883	867	868	40,500	868
2021-06-08	886	886	870	871	44,800	871
2021-06-07	887	895	883	889	38,000	889
2021-06-04	892	901	888	892	61,000	892
2021-06-03	895	898	889	894	48,000	894
2021-06-02	875	897	873	890	59,200	890
2021-06-01	872	882	865	871	58,800	871
2021-05-31	870	875	858	871	74,400	871
2021-05-28	858	866	850	866	55,100	866
2021-05-27	847	857	840	852	235,200	852
2021-05-26	850	853	847	847	34,400	847
2021-05-25	860	861	851	853	52,300	853
2021-05-24	857	868	857	862	38,000	862
2021-05-21	875	875	856	861	62,500	861
2021-05-20	870	880	862	876	57,500	876
2021-05-19	863	880	863	870	62,900	870
2021-05-18	866	875	863	872	36,100	872
2021-05-17	869	873	866	866	33,400	866
2021-05-14	863	871	857	864	48,300	864
2021-05-13	875	882	850	850	48,800	850
2021-05-12	889	895	874	882	90,200	882
2021-05-11	907	925	889	889	106,600	889
2021-05-10	895	907	891	907	81,900	907
2021-05-07	880	894	880	891	95,100	891
2021-05-06	852	875	851	870	71,900	870
2021-04-30	854	860	846	852	66,000	852
2021-04-28	850	860	842	850	84,400	850
2021-04-27	865	877	850	850	135,200	850
2021-04-26	857	861	848	851	71,400	851
2021-04-23	860	865	851	851	27,700	851
2021-04-22	848	857	844	852	26,500	852
2021-04-21	851	857	833	835	58,500	835
2021-04-20	860	874	851	858	76,700	858
2021-04-19	854	867	854	860	26,700	860
2021-04-16	870	870	846	846	51,600	846
2021-04-15	857	870	857	870	21,100	870
2021-04-14	859	861	854	859	20,800	859
2021-04-13	861	867	859	859	26,600	859
2021-04-12	856	861	851	857	23,700	857
2021-04-09	845	859	845	849	36,000	849
2021-04-08	864	867	843	843	75,600	843
2021-04-07	862	868	862	867	28,600	867
2021-04-06	878	881	862	863	44,100	863
2021-04-05	881	882	874	882	30,900	882
2021-04-02	899	901	878	884	40,700	884
2021-04-01	890	897	878	884	34,200	884
2021-03-31	870	896	868	890	70,000	890
2021-03-30	906	906	878	879	106,000	879
2021-03-29	907	919	900	919	84,700	919
2021-03-26	868	897	868	892	122,500	892
2021-03-25	880	893	880	890	55,100	890
2021-03-24	897	897	873	874	60,300	874
2021-03-23	915	916	902	902	43,000	902
2021-03-22	911	916	901	912	71,700	912
2021-03-19	907	920	904	918	63,100	918
2021-03-18	927	927	910	916	56,300	916
2021-03-17	919	925	913	925	55,700	925
2021-03-16	918	929	912	924	51,200	924
2021-03-15	910	918	909	918	44,300	918
2021-03-12	915	915	907	910	73,300	910
2021-03-11	929	929	914	922	60,600	922
2021-03-10	916	928	909	928	68,600	928
2021-03-09	908	916	901	916	85,100	916
2021-03-08	905	910	895	904	76,400	904
2021-03-05	890	904	879	903	72,700	903
2021-03-04	889	902	880	889	52,400	889
2021-03-03	877	886	865	886	47,300	886
2021-03-02	868	874	858	869	73,800	869
2021-03-01	864	879	861	871	58,200	871
2021-02-26	868	868	850	850	83,200	850
2021-02-25	890	890	874	877	55,000	877
2021-02-24	892	894	876	876	47,300	876
2021-02-22	888	900	885	897	39,700	897
2021-02-19	905	905	884	887	41,300	887
2021-02-18	915	915	902	905	47,200	905
2021-02-17	922	926	915	915	33,000	915
2021-02-16	919	927	915	923	38,500	923
2021-02-15	939	939	914	920	49,600	920
2021-02-12	933	938	924	927	36,300	927
2021-02-10	935	942	928	929	76,000	929
2021-02-09	937	940	933	939	53,200	939
2021-02-08	940	941	929	939	73,000	939
2021-02-05	948	948	932	938	60,200	938
2021-02-04	936	958	931	940	81,400	940
2021-02-03	948	948	929	936	64,300	936
2021-02-02	928	948	921	941	119,300	941
2021-02-01	909	936	909	913	104,800	913
2021-01-29	899	921	899	909	88,900	909
2021-01-28	922	930	912	921	137,500	921
2021-01-27	909	929	908	929	51,200	929
2021-01-26	882	926	882	904	259,100	904
2021-01-25	919	932	919	926	38,700	926
2021-01-22	920	931	908	924	99,000	924
2021-01-21	924	931	918	926	51,200	926
2021-01-20	924	925	908	924	81,600	924
2021-01-19	935	938	919	924	79,300	924
2021-01-18	922	935	920	935	39,900	935
2021-01-15	932	932	919	926	145,400	926
2021-01-14	916	948	916	938	132,200	938
2021-01-13	919	930	915	920	63,600	920
2021-01-12	920	925	912	920	48,900	920
2021-01-08	916	930	912	920	79,800	920
2021-01-07	914	923	911	916	80,800	916
2021-01-06	892	905	888	901	36,400	901
2021-01-05	895	895	881	890	37,800	890
2021-01-04	909	916	893	897	51,000	897

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 [2021年度]

6345 (株)アイチコーポレーションの時系列データ [2021年度]