6345 (株)アイチコーポレーションの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,086	1,089	1,077	1,089	52,400	1,089
2023-12-28	1,090	1,101	1,081	1,082	48,700	1,082
2023-12-27	1,095	1,103	1,083	1,091	90,100	1,091
2023-12-26	1,102	1,103	1,090	1,093	61,700	1,093
2023-12-25	1,113	1,123	1,103	1,114	64,500	1,114
2023-12-22	1,095	1,133	1,095	1,130	132,300	1,130
2023-12-21	1,076	1,090	1,067	1,083	84,500	1,083
2023-12-20	1,114	1,121	1,075	1,077	349,900	1,077
2023-12-19	1,077	1,124	1,071	1,115	371,800	1,115
2023-12-18	1,068	1,092	1,055	1,072	225,700	1,072
2023-12-15	1,108	1,109	1,052	1,067	332,000	1,067
2023-12-14	1,064	1,111	1,064	1,109	392,400	1,109
2023-12-13	1,008	1,051	1,008	1,051	348,800	1,051
2023-12-12	997	997	985	993	88,400	993
2023-12-11	980	999	980	997	82,500	997
2023-12-08	990	990	967	971	163,500	971
2023-12-07	975	984	975	982	55,200	982
2023-12-06	961	983	961	980	97,000	980
2023-12-05	970	986	960	961	81,000	961
2023-12-04	954	973	954	972	136,500	972
2023-12-01	948	958	945	952	132,100	952
2023-11-30	932	940	928	933	150,700	933
2023-11-29	920	930	919	920	61,700	920
2023-11-28	920	925	918	923	45,100	923
2023-11-27	931	931	913	920	93,900	920
2023-11-24	926	940	925	931	120,200	931
2023-11-22	908	919	908	911	58,200	911
2023-11-21	898	926	897	914	113,500	914
2023-11-20	908	914	896	898	92,400	898
2023-11-17	894	908	893	908	75,300	908
2023-11-16	893	898	889	894	57,400	894
2023-11-15	908	908	892	893	75,300	893
2023-11-14	901	909	896	904	64,000	904
2023-11-13	912	912	897	901	42,300	901
2023-11-10	880	902	880	902	79,100	902
2023-11-09	890	890	875	881	89,700	881
2023-11-08	899	900	877	880	282,700	880
2023-11-07	914	914	894	897	114,900	897
2023-11-06	907	913	900	909	151,100	909
2023-11-02	910	913	888	892	119,300	892
2023-11-01	913	916	898	908	161,900	908
2023-10-31	883	902	880	900	140,400	900
2023-10-30	907	908	881	887	141,200	887
2023-10-27	905	914	901	911	129,700	911
2023-10-26	904	906	896	906	86,000	906
2023-10-25	906	911	901	902	83,300	902
2023-10-24	912	915	893	904	64,600	904
2023-10-23	921	933	918	918	47,900	918
2023-10-20	924	926	918	921	63,800	921
2023-10-19	926	935	921	926	49,400	926
2023-10-18	947	947	930	936	74,700	936
2023-10-17	950	951	937	941	32,300	941
2023-10-16	951	956	935	941	61,300	941
2023-10-13	966	971	945	947	55,700	947
2023-10-12	960	969	957	969	43,800	969
2023-10-11	967	969	960	960	45,100	960
2023-10-10	950	961	950	957	65,200	957
2023-10-06	939	951	938	944	55,500	944
2023-10-05	943	953	933	937	90,800	937
2023-10-04	967	973	942	943	130,200	943
2023-10-03	1,007	1,007	986	996	133,800	996
2023-10-02	1,007	1,018	1,002	1,007	70,900	1,007
2023-09-29	1,002	1,012	993	1,001	78,400	1,001
2023-09-28	1,004	1,022	1,001	1,009	70,600	1,009
2023-09-27	1,018	1,023	1,000	1,021	87,700	1,021
2023-09-26	1,017	1,024	1,014	1,020	56,600	1,020
2023-09-25	1,021	1,021	1,012	1,017	116,500	1,017
2023-09-22	998	1,017	996	1,017	120,700	1,017
2023-09-21	1,005	1,020	999	999	73,300	999
2023-09-20	1,003	1,019	1,000	1,005	196,400	1,005
2023-09-19	976	1,000	974	1,000	165,000	1,000
2023-09-15	962	979	961	972	140,300	972
2023-09-14	959	959	951	956	32,500	956
2023-09-13	959	960	948	954	50,500	954
2023-09-12	950	960	950	960	46,600	960
2023-09-11	960	963	945	950	80,700	950
2023-09-08	964	971	953	953	131,400	953
2023-09-07	968	973	964	964	90,300	964
2023-09-06	960	968	956	968	65,700	968
2023-09-05	961	961	955	960	40,800	960
2023-09-04	957	962	955	961	47,900	961
2023-09-01	953	959	951	957	62,800	957
2023-08-31	947	958	944	954	75,900	954
2023-08-30	952	953	944	947	44,300	947
2023-08-29	950	953	943	950	84,800	950
2023-08-28	934	955	933	952	127,800	952
2023-08-25	917	926	911	923	63,600	923
2023-08-24	916	926	914	921	72,900	921
2023-08-23	907	915	905	915	54,600	915
2023-08-22	908	910	902	907	37,300	907
2023-08-21	901	913	899	908	96,900	908
2023-08-18	899	903	893	898	85,200	898
2023-08-17	898	905	895	905	150,000	905
2023-08-16	901	910	897	900	123,000	900
2023-08-15	898	909	898	907	135,400	907
2023-08-14	896	905	885	898	177,600	898
2023-08-10	874	883	866	881	97,000	881
2023-08-09	892	893	878	881	55,800	881
2023-08-08	882	896	882	893	50,100	893
2023-08-07	887	888	878	882	54,800	882
2023-08-04	877	886	877	885	64,000	885
2023-08-03	888	894	881	884	142,900	884
2023-08-02	890	897	888	890	98,700	890
2023-08-01	892	900	892	896	97,100	896
2023-07-31	909	910	894	897	70,000	897
2023-07-28	891	901	885	900	141,700	900
2023-07-27	879	907	877	895	203,100	895
2023-07-26	892	896	885	889	139,900	889
2023-07-25	880	898	880	891	122,300	891
2023-07-24	874	883	872	879	110,400	879
2023-07-21	877	878	864	869	87,100	869
2023-07-20	879	882	874	877	111,300	877
2023-07-19	871	876	871	875	74,600	875
2023-07-18	865	869	860	863	84,600	863
2023-07-14	869	869	856	864	61,900	864
2023-07-13	868	872	860	862	120,500	862
2023-07-12	860	869	859	868	110,200	868
2023-07-11	856	862	855	855	76,900	855
2023-07-10	850	861	849	855	138,000	855
2023-07-07	850	856	843	850	109,700	850
2023-07-06	855	860	847	859	133,100	859
2023-07-05	855	865	851	863	139,900	863
2023-07-04	865	865	857	861	85,800	861
2023-07-03	875	879	866	869	127,000	869
2023-06-30	867	874	865	873	131,900	873
2023-06-29	884	884	861	864	91,300	864
2023-06-28	863	882	863	882	172,000	882
2023-06-27	859	862	851	860	83,400	860
2023-06-26	870	872	859	863	134,900	863
2023-06-23	869	878	866	876	189,700	876
2023-06-22	854	862	851	859	94,600	859
2023-06-21	843	854	841	851	140,800	851
2023-06-20	845	849	841	845	74,100	845
2023-06-19	849	849	838	845	75,900	845
2023-06-16	849	850	839	840	154,900	840
2023-06-15	844	850	844	845	96,900	845
2023-06-14	840	846	839	843	70,300	843
2023-06-13	835	837	831	834	85,200	834
2023-06-12	834	838	829	833	44,600	833
2023-06-09	823	831	819	829	95,500	829
2023-06-08	820	831	814	817	91,400	817
2023-06-07	841	843	814	818	190,800	818
2023-06-06	832	839	829	836	80,100	836
2023-06-05	847	847	835	837	64,900	837
2023-06-02	817	833	817	831	79,100	831
2023-06-01	824	827	816	816	55,500	816
2023-05-31	835	835	820	825	168,500	825
2023-05-30	843	843	837	840	53,800	840
2023-05-29	851	851	841	845	50,200	845
2023-05-26	847	852	843	843	74,700	843
2023-05-25	844	848	842	846	56,400	846
2023-05-24	844	851	843	848	65,200	848
2023-05-23	851	851	839	840	66,800	840
2023-05-22	845	852	845	849	54,200	849
2023-05-19	845	849	842	844	63,500	844
2023-05-18	850	850	841	844	79,800	844
2023-05-17	851	851	841	844	70,100	844
2023-05-16	848	853	847	849	82,100	849
2023-05-15	849	850	841	845	69,400	845
2023-05-12	838	848	833	846	72,500	846
2023-05-11	842	842	832	836	60,300	836
2023-05-10	843	845	839	842	81,300	842
2023-05-09	847	848	842	843	59,900	843
2023-05-08	841	847	840	845	60,900	845
2023-05-02	847	847	839	842	72,000	842
2023-05-01	845	849	841	846	92,900	846
2023-04-28	839	841	831	841	142,200	841
2023-04-27	819	835	818	832	117,700	832
2023-04-26	819	827	817	819	238,700	819
2023-04-25	806	814	805	809	106,900	809
2023-04-24	800	806	797	802	72,100	802
2023-04-21	792	798	792	795	42,100	795
2023-04-20	792	795	791	794	45,300	794
2023-04-19	788	793	786	792	57,200	792
2023-04-18	795	795	789	791	69,700	791
2023-04-17	790	790	785	788	42,600	788
2023-04-14	792	793	787	789	56,500	789
2023-04-13	795	798	786	789	67,400	789
2023-04-12	792	802	790	798	94,800	798
2023-04-11	793	795	786	791	71,400	791
2023-04-10	785	791	782	784	59,700	784
2023-04-07	777	782	776	779	46,000	779
2023-04-06	781	784	773	773	75,900	773
2023-04-05	792	794	787	788	98,700	788
2023-04-04	806	806	800	803	47,600	803
2023-04-03	808	808	800	803	35,900	803
2023-03-31	796	799	793	796	49,700	796
2023-03-30	795	798	792	796	83,800	796
2023-03-29	809	814	801	813	99,500	813
2023-03-28	819	819	803	804	46,400	804
2023-03-27	809	815	808	815	71,000	815
2023-03-24	797	802	793	801	45,800	801
2023-03-23	797	799	795	798	38,900	798
2023-03-22	800	800	792	800	51,000	800
2023-03-20	796	796	785	785	54,100	785
2023-03-17	797	801	790	797	52,400	797
2023-03-16	788	791	784	786	85,800	786
2023-03-15	804	805	798	800	90,100	800
2023-03-14	799	799	783	795	100,700	795
2023-03-13	815	816	808	810	78,500	810
2023-03-10	820	830	820	821	128,300	821
2023-03-09	839	841	830	833	100,900	833
2023-03-08	821	839	820	834	119,700	834
2023-03-07	823	824	820	820	79,400	820
2023-03-06	823	825	816	821	77,100	821
2023-03-03	819	819	813	816	138,200	816
2023-03-02	803	816	802	816	126,300	816
2023-03-01	791	799	790	799	80,900	799
2023-02-28	807	807	789	789	129,300	789
2023-02-27	800	809	797	803	103,800	803
2023-02-24	788	797	786	796	81,500	796
2023-02-22	787	788	780	783	107,400	783
2023-02-21	777	790	777	787	72,500	787
2023-02-20	777	780	775	777	74,500	777
2023-02-17	771	777	771	773	88,800	773
2023-02-16	777	781	775	777	96,600	777
2023-02-15	772	780	772	777	78,800	777
2023-02-14	779	780	776	777	100,200	777
2023-02-13	770	777	770	777	78,000	777
2023-02-10	766	773	765	770	113,400	770
2023-02-09	766	770	765	767	76,300	767
2023-02-08	771	777	767	769	101,200	769
2023-02-07	772	775	771	772	44,700	772
2023-02-06	776	776	771	772	47,500	772
2023-02-03	773	773	768	771	46,000	771
2023-02-02	776	778	773	775	44,500	775
2023-02-01	776	779	771	773	62,600	773
2023-01-31	773	778	773	776	65,900	776
2023-01-30	773	777	771	771	71,600	771
2023-01-27	775	775	771	773	28,500	773
2023-01-26	773	775	771	773	33,300	773
2023-01-25	772	775	770	773	31,800	773
2023-01-24	774	775	771	773	49,700	773
2023-01-23	771	774	765	768	35,300	768
2023-01-20	765	770	765	767	52,400	767
2023-01-19	765	770	765	765	30,400	765
2023-01-18	776	777	771	773	23,600	773
2023-01-17	765	774	765	768	31,300	768
2023-01-16	760	765	760	764	19,300	764
2023-01-13	761	769	761	764	26,200	764
2023-01-12	764	766	761	763	33,600	763
2023-01-11	763	765	759	763	29,200	763
2023-01-10	764	764	756	757	35,800	757
2023-01-06	752	762	752	760	34,700	760
2023-01-05	766	766	750	750	73,200	750
2023-01-04	776	776	765	765	35,900	765

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 [2023年度]

6345 (株)アイチコーポレーションの時系列データ [2023年度]