6345 (株)アイチコーポレーション の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-25 | 959 | 960 | 959 | 959 | 15,000 | 792.56 |
| 1987-12-24 | 1,000 | 1,000 | 969 | 969 | 16,000 | 800.83 |
| 1987-12-23 | 1,010 | 1,030 | 990 | 990 | 11,000 | 818.18 |
| 1987-12-22 | 1,010 | 1,010 | 990 | 990 | 8,000 | 818.18 |
| 1987-12-21 | 1,020 | 1,020 | 990 | 1,010 | 12,000 | 834.71 |
| 1987-12-18 | 990 | 1,000 | 985 | 1,000 | 8,000 | 826.45 |
| 1987-12-17 | 1,000 | 1,000 | 995 | 1,000 | 5,000 | 826.45 |
| 1987-12-16 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 | 826.45 |
| 1987-12-15 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 867.77 |
| 1987-12-14 | 1,070 | 1,070 | 1,060 | 1,060 | 17,000 | 876.03 |
| 1987-12-11 | 1,000 | 1,020 | 1,000 | 1,020 | 8,000 | 842.98 |
| 1987-12-10 | 1,080 | 1,090 | 1,030 | 1,080 | 25,000 | 892.56 |
| 1987-12-09 | 1,080 | 1,080 | 1,060 | 1,080 | 45,000 | 892.56 |
| 1987-12-08 | 1,030 | 1,090 | 1,010 | 1,090 | 39,000 | 900.83 |
| 1987-12-07 | 1,020 | 1,030 | 1,000 | 1,030 | 16,000 | 851.24 |
| 1987-12-05 | 990 | 1,030 | 990 | 1,030 | 24,000 | 851.24 |
| 1987-12-04 | 990 | 1,000 | 990 | 1,000 | 23,000 | 826.45 |
| 1987-12-03 | 995 | 1,000 | 990 | 1,000 | 13,000 | 826.45 |
| 1987-12-02 | 1,000 | 1,000 | 990 | 995 | 7,000 | 822.31 |
| 1987-12-01 | 1,010 | 1,010 | 989 | 1,000 | 35,000 | 826.45 |
| 1987-11-30 | 990 | 1,010 | 990 | 1,010 | 26,000 | 834.71 |
| 1987-11-27 | 999 | 1,000 | 999 | 1,000 | 15,000 | 826.45 |
| 1987-11-26 | 999 | 1,000 | 999 | 1,000 | 10,000 | 826.45 |
| 1987-11-25 | 990 | 999 | 985 | 999 | 15,000 | 825.62 |
| 1987-11-24 | 984 | 985 | 984 | 985 | 8,000 | 814.05 |
| 1987-11-20 | 999 | 999 | 985 | 999 | 3,000 | 825.62 |
| 1987-11-19 | 1,000 | 1,000 | 1,000 | 1,000 | 16,000 | 826.45 |
| 1987-11-18 | 1,000 | 1,000 | 1,000 | 1,000 | 41,000 | 826.45 |
| 1987-11-17 | 1,020 | 1,020 | 1,000 | 1,000 | 13,000 | 826.45 |
| 1987-11-16 | 996 | 1,000 | 995 | 1,000 | 9,000 | 826.45 |
| 1987-11-13 | 1,000 | 1,000 | 995 | 995 | 28,000 | 822.31 |
| 1987-11-12 | 999 | 999 | 990 | 990 | 6,000 | 818.18 |
| 1987-11-11 | 1,000 | 1,000 | 1,000 | 1,000 | 13,000 | 826.45 |
| 1987-11-10 | 1,090 | 1,090 | 1,050 | 1,050 | 34,000 | 867.77 |
| 1987-11-09 | 1,040 | 1,130 | 1,030 | 1,120 | 201,000 | 925.62 |
| 1987-11-07 | 1,000 | 1,050 | 1,000 | 1,050 | 87,000 | 867.77 |
| 1987-11-06 | 960 | 995 | 960 | 995 | 64,000 | 822.31 |
| 1987-11-05 | 940 | 990 | 940 | 970 | 29,000 | 801.65 |
| 1987-11-04 | 900 | 950 | 900 | 950 | 21,000 | 785.12 |
| 1987-11-02 | 870 | 900 | 870 | 900 | 9,000 | 743.80 |
| 1987-10-31 | 870 | 880 | 860 | 880 | 6,000 | 727.27 |
| 1987-10-30 | 870 | 870 | 870 | 870 | 2,000 | 719.01 |
| 1987-10-29 | 870 | 870 | 870 | 870 | 5,000 | 719.01 |
| 1987-10-28 | 871 | 901 | 871 | 885 | 9,000 | 731.41 |
| 1987-10-27 | 875 | 875 | 870 | 870 | 6,000 | 719.01 |
| 1987-10-24 | 890 | 890 | 875 | 875 | 6,000 | 723.14 |
| 1987-10-23 | 920 | 920 | 890 | 890 | 9,000 | 735.54 |
| 1987-10-22 | 927 | 930 | 925 | 930 | 7,000 | 768.60 |
| 1987-10-21 | 890 | 910 | 890 | 910 | 17,000 | 752.07 |
| 1987-10-19 | 990 | 1,000 | 980 | 990 | 15,000 | 818.18 |
| 1987-10-16 | 999 | 1,000 | 990 | 990 | 4,000 | 818.18 |
| 1987-10-15 | 980 | 1,020 | 980 | 1,000 | 22,000 | 826.45 |
| 1987-10-14 | 985 | 1,010 | 980 | 980 | 24,000 | 809.92 |
| 1987-10-13 | 999 | 1,000 | 985 | 990 | 18,000 | 818.18 |
| 1987-10-12 | 997 | 1,000 | 996 | 1,000 | 30,000 | 826.45 |
| 1987-10-09 | 1,000 | 1,000 | 981 | 995 | 24,000 | 822.31 |
| 1987-10-08 | 985 | 1,000 | 985 | 999 | 26,000 | 825.62 |
| 1987-10-07 | 980 | 985 | 975 | 980 | 21,000 | 809.92 |
| 1987-10-06 | 1,000 | 1,010 | 999 | 1,010 | 32,000 | 834.71 |
| 1987-10-05 | 990 | 1,010 | 990 | 1,010 | 31,000 | 834.71 |
| 1987-10-03 | 1,000 | 1,000 | 1,000 | 1,000 | 22,000 | 826.45 |
| 1987-10-02 | 961 | 1,000 | 961 | 1,000 | 22,000 | 826.45 |
| 1987-10-01 | 980 | 990 | 960 | 960 | 27,000 | 793.39 |
| 1987-09-30 | 980 | 980 | 980 | 980 | 13,000 | 809.92 |
| 1987-09-29 | 1,010 | 1,020 | 999 | 1,010 | 21,000 | 834.71 |
| 1987-09-28 | 1,030 | 1,030 | 1,000 | 1,000 | 22,000 | 826.45 |
| 1987-09-26 | 1,000 | 1,010 | 1,000 | 1,010 | 12,000 | 834.71 |
| 1987-09-25 | 1,000 | 1,010 | 1,000 | 1,000 | 15,000 | 826.45 |
| 1987-09-24 | 990 | 1,010 | 990 | 1,000 | 24,000 | 826.45 |
| 1987-09-22 | 1,020 | 1,020 | 990 | 990 | 16,000 | 818.18 |
| 1987-09-21 | 1,040 | 1,040 | 1,010 | 1,020 | 66,000 | 842.98 |
| 1987-09-18 | 1,070 | 1,070 | 1,010 | 1,040 | 121,000 | 859.50 |
| 1987-09-17 | 945 | 1,050 | 945 | 1,050 | 183,000 | 867.77 |
| 1987-09-16 | 948 | 960 | 945 | 950 | 59,000 | 785.12 |
| 1987-09-14 | 939 | 940 | 939 | 940 | 15,000 | 776.86 |
| 1987-09-11 | 930 | 940 | 930 | 940 | 20,000 | 776.86 |
| 1987-09-10 | 916 | 935 | 916 | 930 | 11,000 | 768.60 |
| 1987-09-09 | 916 | 917 | 911 | 913 | 10,000 | 754.55 |
| 1987-09-08 | 921 | 935 | 915 | 915 | 22,000 | 756.20 |
| 1987-09-05 | 910 | 915 | 910 | 915 | 2,000 | 756.20 |
| 1987-09-04 | 930 | 930 | 910 | 910 | 24,000 | 752.07 |
| 1987-09-03 | 935 | 935 | 926 | 926 | 11,000 | 765.29 |
| 1987-09-02 | 933 | 940 | 933 | 935 | 19,000 | 772.73 |
| 1987-09-01 | 933 | 937 | 930 | 930 | 36,000 | 768.60 |
| 1987-08-31 | 931 | 932 | 931 | 932 | 6,000 | 770.25 |
| 1987-08-29 | 930 | 931 | 930 | 930 | 15,000 | 768.60 |
| 1987-08-28 | 930 | 930 | 920 | 930 | 22,000 | 768.60 |
| 1987-08-27 | 941 | 941 | 935 | 936 | 14,000 | 773.55 |
| 1987-08-26 | 948 | 948 | 948 | 948 | 5,000 | 783.47 |
| 1987-08-25 | 923 | 950 | 921 | 950 | 20,000 | 785.12 |
| 1987-08-24 | 920 | 930 | 920 | 923 | 10,000 | 762.81 |
| 1987-08-22 | 919 | 920 | 919 | 920 | 14,000 | 760.33 |
| 1987-08-21 | 921 | 930 | 920 | 920 | 15,000 | 760.33 |
| 1987-08-20 | 923 | 923 | 920 | 920 | 5,000 | 760.33 |
| 1987-08-19 | 920 | 920 | 900 | 901 | 8,000 | 744.63 |
| 1987-08-18 | 951 | 960 | 938 | 938 | 13,000 | 775.21 |
| 1987-08-17 | 951 | 952 | 940 | 943 | 21,000 | 779.34 |
| 1987-08-14 | 950 | 955 | 940 | 940 | 14,000 | 776.86 |
| 1987-08-13 | 965 | 965 | 950 | 955 | 57,000 | 789.26 |
| 1987-08-12 | 911 | 960 | 911 | 945 | 74,000 | 780.99 |
| 1987-08-11 | 918 | 918 | 900 | 910 | 27,000 | 752.07 |
| 1987-08-10 | 908 | 920 | 905 | 910 | 18,000 | 752.07 |
| 1987-08-07 | 900 | 900 | 900 | 900 | 47,000 | 743.80 |
| 1987-08-06 | 900 | 901 | 900 | 900 | 35,000 | 743.80 |
| 1987-08-05 | 880 | 900 | 880 | 900 | 9,000 | 743.80 |
| 1987-08-04 | 880 | 881 | 880 | 881 | 4,000 | 728.10 |
| 1987-08-03 | 880 | 880 | 880 | 880 | 1,000 | 727.27 |
| 1987-08-01 | 880 | 880 | 880 | 880 | 2,000 | 727.27 |
| 1987-07-31 | 885 | 890 | 870 | 890 | 29,000 | 735.54 |
| 1987-07-30 | 880 | 880 | 880 | 880 | 5,000 | 727.27 |
| 1987-07-28 | 890 | 900 | 890 | 890 | 4,000 | 735.54 |
| 1987-07-27 | 891 | 891 | 890 | 890 | 7,000 | 735.54 |
| 1987-07-25 | 891 | 900 | 890 | 890 | 11,000 | 735.54 |
| 1987-07-24 | 890 | 890 | 890 | 890 | 10,000 | 735.54 |
| 1987-07-23 | 890 | 890 | 890 | 890 | 14,000 | 735.54 |
| 1987-07-22 | 890 | 890 | 890 | 890 | 17,000 | 735.54 |
| 1987-07-21 | 900 | 900 | 900 | 900 | 17,000 | 743.80 |
| 1987-07-20 | 900 | 900 | 900 | 900 | 24,000 | 743.80 |
| 1987-07-17 | 900 | 900 | 900 | 900 | 12,000 | 743.80 |
| 1987-07-16 | 900 | 900 | 900 | 900 | 20,000 | 743.80 |
| 1987-07-15 | 901 | 901 | 900 | 900 | 21,000 | 743.80 |
| 1987-07-14 | 900 | 901 | 900 | 901 | 30,000 | 744.63 |
| 1987-07-13 | 900 | 910 | 895 | 900 | 49,000 | 743.80 |
| 1987-07-10 | 890 | 900 | 890 | 890 | 23,000 | 735.54 |
| 1987-07-09 | 890 | 900 | 890 | 900 | 12,000 | 743.80 |
| 1987-07-08 | 886 | 900 | 886 | 890 | 34,000 | 735.54 |
| 1987-07-07 | 884 | 884 | 884 | 884 | 7,000 | 730.58 |
| 1987-07-06 | 900 | 900 | 887 | 887 | 9,000 | 733.06 |
| 1987-07-04 | 890 | 900 | 890 | 890 | 6,000 | 735.54 |
| 1987-07-03 | 880 | 883 | 871 | 883 | 18,000 | 729.75 |
| 1987-07-02 | 871 | 871 | 870 | 870 | 8,000 | 719.01 |
| 1987-07-01 | 870 | 880 | 870 | 872 | 9,000 | 720.66 |
| 1987-06-30 | 853 | 860 | 852 | 860 | 4,000 | 710.74 |
| 1987-06-29 | 852 | 855 | 851 | 851 | 9,000 | 703.31 |
| 1987-06-27 | 861 | 861 | 851 | 851 | 20,000 | 703.31 |
| 1987-06-26 | 855 | 861 | 850 | 861 | 7,000 | 711.57 |
| 1987-06-25 | 885 | 885 | 860 | 860 | 8,000 | 710.74 |
| 1987-06-24 | 900 | 900 | 885 | 885 | 31,000 | 731.41 |
| 1987-06-23 | 898 | 898 | 898 | 898 | 2,000 | 742.15 |
| 1987-06-22 | 900 | 900 | 894 | 898 | 16,000 | 742.15 |
| 1987-06-19 | 900 | 900 | 900 | 900 | 30,000 | 743.80 |
| 1987-06-18 | 920 | 925 | 900 | 900 | 32,000 | 743.80 |
| 1987-06-17 | 914 | 925 | 910 | 925 | 36,000 | 764.46 |
| 1987-06-16 | 900 | 910 | 900 | 910 | 48,000 | 752.07 |
| 1987-06-15 | 903 | 903 | 900 | 900 | 24,000 | 743.80 |
| 1987-06-12 | 906 | 906 | 906 | 906 | 6,000 | 748.76 |
| 1987-06-11 | 900 | 906 | 890 | 906 | 21,000 | 748.76 |
| 1987-06-10 | 900 | 909 | 900 | 900 | 30,000 | 743.80 |
| 1987-06-09 | 899 | 899 | 890 | 899 | 4,000 | 742.98 |
| 1987-06-08 | 900 | 910 | 900 | 900 | 22,000 | 743.80 |
| 1987-06-06 | 890 | 900 | 889 | 900 | 8,000 | 743.80 |
| 1987-06-05 | 899 | 899 | 890 | 890 | 2,000 | 735.54 |
| 1987-06-04 | 885 | 900 | 885 | 900 | 15,000 | 743.80 |
| 1987-06-03 | 900 | 900 | 890 | 891 | 8,000 | 736.36 |
| 1987-06-02 | 885 | 890 | 879 | 890 | 9,000 | 735.54 |
| 1987-06-01 | 910 | 910 | 885 | 885 | 4,000 | 731.41 |
| 1987-05-30 | 920 | 920 | 910 | 910 | 11,000 | 752.07 |
| 1987-05-28 | 899 | 910 | 899 | 910 | 8,000 | 752.07 |
| 1987-05-27 | 900 | 900 | 899 | 899 | 12,000 | 742.98 |
| 1987-05-26 | 945 | 959 | 938 | 959 | 82,000 | 754.82 |
| 1987-05-25 | 950 | 950 | 945 | 945 | 48,000 | 743.80 |
| 1987-05-23 | 940 | 950 | 940 | 950 | 13,000 | 747.74 |
| 1987-05-22 | 940 | 949 | 940 | 945 | 29,000 | 743.80 |
| 1987-05-21 | 945 | 951 | 944 | 945 | 44,000 | 743.80 |
| 1987-05-20 | 945 | 945 | 940 | 940 | 58,000 | 739.87 |
| 1987-05-19 | 950 | 960 | 945 | 945 | 63,000 | 743.80 |
| 1987-05-18 | 905 | 950 | 905 | 950 | 34,000 | 747.74 |
| 1987-05-15 | 909 | 920 | 905 | 905 | 30,000 | 712.32 |
| 1987-05-14 | 900 | 916 | 900 | 911 | 21,000 | 717.04 |
| 1987-05-13 | 900 | 910 | 899 | 900 | 27,000 | 708.38 |
| 1987-05-12 | 900 | 910 | 899 | 900 | 54,000 | 708.38 |
| 1987-05-11 | 910 | 915 | 900 | 910 | 53,000 | 716.25 |
| 1987-05-08 | 910 | 910 | 899 | 910 | 35,000 | 716.25 |
| 1987-05-07 | 896 | 910 | 895 | 910 | 22,000 | 716.25 |
| 1987-05-06 | 936 | 936 | 936 | 936 | 4,000 | 736.72 |
| 1987-05-02 | 930 | 946 | 930 | 946 | 35,000 | 744.59 |
| 1987-05-01 | 945 | 951 | 929 | 949 | 133,000 | 746.95 |
| 1987-04-30 | 945 | 950 | 944 | 945 | 325,000 | 743.80 |
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
