6345 (株)アイチコーポレーションの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	778	780	772	772	25,200	772
2022-12-29	773	776	769	774	46,100	774
2022-12-28	773	777	771	776	44,300	776
2022-12-27	770	775	770	773	23,900	773
2022-12-26	772	774	769	771	31,200	771
2022-12-23	768	773	765	769	41,000	769
2022-12-22	775	777	771	774	42,100	774
2022-12-21	778	779	771	771	64,500	771
2022-12-20	771	781	768	776	59,600	776
2022-12-19	770	774	766	767	110,500	767
2022-12-16	773	773	766	766	102,900	766
2022-12-15	775	777	772	773	36,000	773
2022-12-14	775	777	774	774	28,500	774
2022-12-13	777	781	773	773	38,000	773
2022-12-12	775	777	771	773	67,500	773
2022-12-09	775	782	773	775	74,900	775
2022-12-08	774	778	772	775	33,800	775
2022-12-07	775	781	773	775	51,900	775
2022-12-06	781	784	779	780	23,500	780
2022-12-05	781	784	777	784	30,900	784
2022-12-02	789	790	779	779	56,600	779
2022-12-01	802	802	794	794	28,900	794
2022-11-30	803	808	800	800	28,100	800
2022-11-29	816	816	804	807	33,300	807
2022-11-28	827	829	818	820	34,000	820
2022-11-25	814	823	814	823	18,700	823
2022-11-24	818	820	813	816	46,100	816
2022-11-22	810	816	809	812	57,000	812
2022-11-21	803	810	802	810	30,300	810
2022-11-18	798	803	793	793	70,200	793
2022-11-17	793	802	793	796	29,700	796
2022-11-16	796	798	793	796	27,000	796
2022-11-15	802	805	798	798	22,400	798
2022-11-14	805	805	796	799	32,200	799
2022-11-11	818	819	798	800	80,400	800
2022-11-10	803	810	799	803	53,700	803
2022-11-09	802	803	798	803	17,800	803
2022-11-08	795	802	793	800	46,400	800
2022-11-07	790	792	787	789	27,500	789
2022-11-04	786	793	786	788	42,900	788
2022-11-02	786	797	783	791	158,000	791
2022-11-01	790	791	785	786	30,600	786
2022-10-31	784	792	779	790	88,400	790
2022-10-28	789	792	771	781	384,900	781
2022-10-27	772	791	767	787	141,400	787
2022-10-26	782	784	772	774	80,000	774
2022-10-25	778	785	778	782	41,000	782
2022-10-24	792	792	775	775	102,900	775
2022-10-21	783	785	778	779	30,900	779
2022-10-20	782	798	782	792	65,000	792
2022-10-19	776	784	775	784	48,100	784
2022-10-18	773	776	770	776	43,400	776
2022-10-17	772	776	770	771	56,800	771
2022-10-14	777	785	772	777	69,200	777
2022-10-13	771	772	766	772	51,700	772
2022-10-12	778	781	771	780	59,700	780
2022-10-11	787	790	778	778	67,600	778
2022-10-07	804	810	800	801	52,600	801
2022-10-06	806	814	806	811	44,900	811
2022-10-05	805	805	796	796	46,000	796
2022-10-04	798	801	792	800	52,800	800
2022-10-03	782	783	774	776	36,600	776
2022-09-30	785	792	780	785	45,500	785
2022-09-29	784	785	778	781	48,800	781
2022-09-28	781	790	779	786	70,100	786
2022-09-27	783	785	778	781	91,800	781
2022-09-26	799	802	781	781	78,700	781
2022-09-22	800	806	800	801	55,100	801
2022-09-21	809	812	802	802	44,300	802
2022-09-20	817	817	808	809	27,600	809
2022-09-16	810	817	805	806	70,600	806
2022-09-15	817	817	810	810	41,100	810
2022-09-14	815	822	810	817	44,600	817
2022-09-13	829	829	822	825	24,400	825
2022-09-12	831	831	824	829	25,800	829
2022-09-09	822	826	818	826	56,600	826
2022-09-08	816	822	812	822	51,600	822
2022-09-07	810	810	798	804	48,300	804
2022-09-06	814	817	807	811	53,500	811
2022-09-05	816	820	814	814	22,900	814
2022-09-02	820	820	810	816	44,900	816
2022-09-01	830	831	820	820	65,500	820
2022-08-31	837	844	834	834	31,700	834
2022-08-30	848	849	839	846	21,600	846
2022-08-29	840	840	832	834	38,800	834
2022-08-26	849	852	844	848	12,600	848
2022-08-25	842	851	842	843	13,600	843
2022-08-24	843	848	840	840	21,300	840
2022-08-23	852	853	843	843	24,600	843
2022-08-22	851	863	850	863	18,100	863
2022-08-19	855	857	850	851	16,700	851
2022-08-18	850	857	848	848	19,400	848
2022-08-17	857	865	857	860	25,900	860
2022-08-16	861	861	853	856	30,100	856
2022-08-15	859	862	853	855	16,200	855
2022-08-12	854	866	854	858	51,100	858
2022-08-10	833	846	831	846	41,800	846
2022-08-09	836	839	830	833	25,800	833
2022-08-08	845	845	833	833	46,200	833
2022-08-05	837	848	837	841	67,700	841
2022-08-04	854	855	838	838	40,700	838
2022-08-03	848	853	845	848	39,100	848
2022-08-02	855	860	843	843	56,900	843
2022-08-01	861	865	856	864	34,600	864
2022-07-29	879	879	855	856	59,400	856
2022-07-28	863	879	860	874	84,900	874
2022-07-27	878	878	862	862	44,800	862
2022-07-26	887	888	879	882	19,300	882
2022-07-25	887	890	878	878	50,900	878
2022-07-22	890	893	887	887	86,600	887
2022-07-21	880	888	880	887	41,800	887
2022-07-20	875	880	870	880	59,500	880
2022-07-19	860	861	854	860	39,100	860
2022-07-15	849	855	842	851	32,700	851
2022-07-14	843	847	838	841	28,500	841
2022-07-13	829	845	829	845	30,200	845
2022-07-12	844	844	826	827	73,100	827
2022-07-11	835	848	834	844	61,400	844
2022-07-08	821	839	819	828	219,100	828
2022-07-07	825	831	818	820	124,900	820
2022-07-06	832	833	819	823	72,700	823
2022-07-05	851	853	838	841	67,700	841
2022-07-04	849	853	843	846	54,000	846
2022-07-01	854	864	840	845	75,900	845
2022-06-30	848	863	846	858	44,800	858
2022-06-29	856	869	843	849	154,700	849
2022-06-28	845	874	845	870	97,100	870
2022-06-27	853	855	849	852	16,000	852
2022-06-24	841	847	833	844	29,800	844
2022-06-23	835	848	833	839	29,900	839
2022-06-22	841	848	838	838	29,700	838
2022-06-21	839	842	830	839	47,800	839
2022-06-20	843	848	830	832	35,400	832
2022-06-17	839	856	830	830	80,800	830
2022-06-16	849	867	849	858	39,200	858
2022-06-15	858	863	848	848	82,000	848
2022-06-14	852	866	852	860	37,700	860
2022-06-13	862	873	862	867	48,500	867
2022-06-10	885	885	871	871	80,700	871
2022-06-09	885	891	885	886	42,200	886
2022-06-08	894	899	891	898	74,000	898
2022-06-07	891	899	889	894	75,100	894
2022-06-06	889	895	886	891	44,900	891
2022-06-03	890	895	886	895	55,100	895
2022-06-02	894	895	887	890	42,600	890
2022-06-01	883	896	883	895	45,700	895
2022-05-31	891	896	880	881	59,000	881
2022-05-30	897	905	891	905	200,400	905
2022-05-27	893	894	885	889	51,400	889
2022-05-26	885	894	884	888	56,500	888
2022-05-25	867	892	867	882	66,100	882
2022-05-24	874	878	868	868	44,900	868
2022-05-23	870	882	869	875	51,800	875
2022-05-20	859	871	859	864	57,600	864
2022-05-19	860	867	851	859	74,200	859
2022-05-18	873	887	870	886	57,100	886
2022-05-17	870	874	864	871	40,500	871
2022-05-16	881	881	860	862	50,500	862
2022-05-13	861	889	857	883	46,800	883
2022-05-12	876	884	869	869	58,700	869
2022-05-11	886	891	880	880	29,000	880
2022-05-10	889	896	883	891	41,300	891
2022-05-09	905	905	894	894	48,100	894
2022-05-06	900	910	897	907	60,500	907
2022-05-02	900	904	891	898	39,500	898
2022-04-28	900	910	895	906	133,200	906
2022-04-27	880	910	876	899	301,200	899
2022-04-26	874	877	858	865	82,100	865
2022-04-25	869	878	868	871	48,900	871
2022-04-22	882	888	877	884	37,100	884
2022-04-21	888	894	882	888	69,000	888
2022-04-20	890	893	884	888	69,200	888
2022-04-19	888	889	879	883	65,000	883
2022-04-18	883	891	878	885	71,000	885
2022-04-15	891	892	884	888	58,900	888
2022-04-14	889	892	885	892	45,300	892
2022-04-13	889	892	881	887	46,900	887
2022-04-12	884	890	882	884	101,000	884
2022-04-11	881	889	881	884	53,200	884
2022-04-08	885	885	875	881	65,500	881
2022-04-07	870	874	865	872	42,300	872
2022-04-06	883	884	872	878	49,400	878
2022-04-05	888	899	885	888	101,400	888
2022-04-04	885	889	877	886	36,200	886
2022-04-01	877	888	864	883	56,800	883
2022-03-31	886	895	879	882	69,100	882
2022-03-30	890	896	880	886	83,500	886
2022-03-29	906	906	896	896	77,600	896
2022-03-28	907	911	900	906	80,400	906
2022-03-25	913	919	905	907	82,400	907
2022-03-24	906	911	899	904	105,100	904
2022-03-23	910	921	905	914	148,400	914
2022-03-22	914	918	899	902	97,200	902
2022-03-18	910	913	899	905	107,200	905
2022-03-17	907	924	899	914	175,600	914
2022-03-16	901	902	890	892	68,700	892
2022-03-15	897	911	894	897	145,600	897
2022-03-14	889	898	880	883	74,200	883
2022-03-11	873	889	869	884	89,300	884
2022-03-10	870	879	863	878	134,200	878
2022-03-09	857	870	855	855	79,900	855
2022-03-08	862	873	850	856	82,100	856
2022-03-07	862	876	850	865	163,200	865
2022-03-04	879	888	873	875	92,800	875
2022-03-03	880	890	879	879	88,100	879
2022-03-02	861	875	861	864	62,500	864
2022-03-01	886	893	875	876	71,000	876
2022-02-28	876	886	870	880	70,900	880
2022-02-25	853	873	849	865	62,100	865
2022-02-24	853	873	849	873	67,900	873
2022-02-22	850	860	847	853	27,600	853
2022-02-21	859	863	846	859	47,600	859
2022-02-18	873	873	858	863	35,100	863
2022-02-17	872	896	872	885	116,600	885
2022-02-16	854	875	848	870	93,000	870
2022-02-15	857	857	839	840	54,300	840
2022-02-14	848	856	846	853	48,800	853
2022-02-10	850	854	847	854	42,800	854
2022-02-09	842	848	835	844	38,500	844
2022-02-08	832	843	832	841	31,900	841
2022-02-07	822	835	817	828	42,700	828
2022-02-04	815	828	815	822	53,700	822
2022-02-03	820	825	815	815	38,500	815
2022-02-02	806	821	805	820	50,700	820
2022-02-01	813	816	800	800	40,600	800
2022-01-31	803	812	795	812	37,600	812
2022-01-28	787	808	787	808	56,400	808
2022-01-27	808	808	781	784	73,200	784
2022-01-26	812	813	800	801	44,500	801
2022-01-25	814	815	797	812	67,500	812
2022-01-24	820	825	809	823	39,700	823
2022-01-21	812	823	808	815	38,000	815
2022-01-20	805	822	805	812	41,600	812
2022-01-19	823	831	804	804	69,400	804
2022-01-18	839	845	829	831	37,700	831
2022-01-17	837	845	826	826	26,300	826
2022-01-14	835	840	830	837	48,400	837
2022-01-13	843	849	837	837	30,600	837
2022-01-12	830	849	826	846	62,200	846
2022-01-11	841	841	825	826	41,200	826
2022-01-07	839	846	834	840	54,300	840
2022-01-06	843	853	836	836	62,000	836
2022-01-05	835	850	832	850	55,100	850
2022-01-04	822	835	816	835	71,500	835

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 [2022年度]

6345 (株)アイチコーポレーションの時系列データ [2022年度]