6345 (株)アイチコーポレーション の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-271,3701,3901,3701,3903,0001,263.64
1988-12-261,3701,3701,3701,3702,0001,245.45
1988-12-231,3801,3801,3601,3603,0001,236.36
1988-12-221,3801,3801,3601,36013,0001,236.36
1988-12-211,3501,4001,3401,38018,0001,254.55
1988-12-201,3501,3501,3401,3407,0001,218.18
1988-12-191,4001,4001,3801,3808,0001,254.55
1988-12-161,4001,4001,3701,38018,0001,254.55
1988-12-151,3501,4001,3501,40010,0001,272.73
1988-12-141,3501,3501,3401,3402,0001,218.18
1988-12-131,3701,3701,3601,37022,0001,245.45
1988-12-121,3401,3701,3401,3704,0001,245.45
1988-12-091,3201,3601,3201,36010,0001,236.36
1988-12-061,3101,3301,3101,3203,0001,200
1988-12-051,3701,3701,3101,31012,0001,190.91
1988-12-031,3601,3601,3601,3608,0001,236.36
1988-12-021,3001,3301,3001,31028,0001,190.91
1988-12-011,3001,3101,2801,30042,0001,181.82
1988-11-301,3001,3001,3001,30066,0001,181.82
1988-11-291,2801,3101,2701,3103,0001,190.91
1988-11-281,3001,3001,2801,28038,0001,163.64
1988-11-261,3001,3001,3001,3006,0001,181.82
1988-11-251,3001,3201,2801,29037,0001,172.73
1988-11-241,3101,3101,3001,30017,0001,181.82
1988-11-221,3301,3501,3001,32021,0001,200
1988-11-211,3301,3501,2801,35063,0001,227.27
1988-11-181,3501,3501,3501,3501,0001,227.27
1988-11-161,3301,3501,3301,3303,0001,209.09
1988-11-151,3301,3301,3301,3301,0001,209.09
1988-11-141,3401,3501,3401,3505,0001,227.27
1988-11-111,3301,3501,3301,3505,0001,227.27
1988-11-101,3001,3001,3001,3007,0001,181.82
1988-11-091,3601,3601,3001,3005,0001,181.82
1988-11-081,3601,3601,3501,3506,0001,227.27
1988-11-041,3801,3801,3501,3606,0001,236.36
1988-11-021,4401,4401,4201,42021,0001,290.91
1988-11-011,4501,4501,4401,4405,0001,309.09
1988-10-311,4501,4501,4301,43024,0001,300
1988-10-291,4501,4501,4201,4506,0001,318.18
1988-10-281,4501,4501,4501,45017,0001,318.18
1988-10-271,5201,5201,4501,45013,0001,318.18
1988-10-261,5101,5401,5101,52015,0001,381.82
1988-10-251,5201,5401,5201,53022,0001,390.91
1988-10-241,5001,5301,5001,52024,0001,381.82
1988-10-221,4201,5001,4201,50016,0001,363.64
1988-10-211,4101,4301,4001,41010,0001,281.82
1988-10-201,3901,3901,3901,3902,0001,263.64
1988-10-191,3901,3901,3801,3805,0001,254.55
1988-10-171,4301,4301,3801,3804,0001,254.55
1988-10-141,4501,4501,4301,4303,0001,300
1988-10-131,4501,4501,4501,4506,0001,318.18
1988-10-121,4701,4901,4601,46021,0001,327.27
1988-10-111,4501,4501,4501,4503,0001,318.18
1988-10-071,4301,4501,4301,4508,0001,318.18
1988-10-061,4001,4501,4001,4507,0001,318.18
1988-10-051,4001,4001,3801,38010,0001,254.55
1988-10-041,4001,4001,3801,3803,0001,254.55
1988-10-031,3701,4001,3701,40036,0001,272.73
1988-10-011,3801,3901,3801,39014,0001,263.64
1988-09-301,4001,4001,3801,38045,0001,254.55
1988-09-291,4501,4501,4101,42027,0001,290.91
1988-09-281,4301,5001,4301,45018,0001,318.18
1988-09-271,4101,4501,4001,45014,0001,318.18
1988-09-261,3901,3901,3501,3509,0001,227.27
1988-09-241,3801,3801,3801,3801,0001,254.55
1988-09-221,4201,4301,4001,40016,0001,272.73
1988-09-211,4501,4501,4201,42014,0001,290.91
1988-09-201,4801,4801,4501,45011,0001,318.18
1988-09-191,4601,4801,4601,4803,0001,345.45
1988-09-161,5001,5001,4501,45013,0001,318.18
1988-09-141,4801,5001,4701,5008,0001,363.64
1988-09-131,4801,4801,4801,4802,0001,345.45
1988-09-121,4601,4601,4501,4605,0001,327.27
1988-09-091,4601,4901,4601,4904,0001,354.55
1988-09-081,4501,4601,4501,45014,0001,318.18
1988-09-061,4601,4801,4501,4507,0001,318.18
1988-09-031,4601,4701,4501,4604,0001,327.27
1988-09-021,4501,4501,4501,4502,0001,318.18
1988-09-011,4401,4501,4001,4507,0001,318.18
1988-08-311,4701,4801,4501,4503,0001,318.18
1988-08-301,4801,4801,4501,48010,0001,345.45
1988-08-291,4901,5001,4501,48010,0001,345.45
1988-08-271,4901,5001,4901,4909,0001,354.55
1988-08-261,5001,5001,5001,5003,0001,363.64
1988-08-251,5001,5001,4801,48012,0001,345.45
1988-08-241,5001,5001,5001,5002,0001,363.64
1988-08-231,5301,5301,5001,5008,0001,363.64
1988-08-221,5001,5001,4901,49017,0001,354.55
1988-08-191,5201,5301,5001,50013,0001,363.64
1988-08-181,4701,4901,4701,4904,0001,354.55
1988-08-171,4701,5001,4601,46018,0001,327.27
1988-08-161,4501,4601,4401,4608,0001,327.27
1988-08-151,4601,4901,4601,4902,0001,354.55
1988-08-121,4801,4801,4501,4804,0001,345.45
1988-08-111,4801,4901,4801,4907,0001,354.55
1988-08-101,5001,5001,4901,4907,0001,354.55
1988-08-091,5001,5001,4801,48011,0001,345.45
1988-08-081,4901,4901,4801,4803,0001,345.45
1988-08-061,5001,5101,4901,49011,0001,354.55
1988-08-051,4901,5001,4901,5008,0001,363.64
1988-08-041,5001,5001,4801,48011,0001,345.45
1988-08-031,5101,5101,5001,5005,0001,363.64
1988-08-021,5301,5301,5001,50017,0001,363.64
1988-08-011,5301,5501,5301,55021,0001,409.09
1988-07-301,4901,5001,4901,5006,0001,363.64
1988-07-291,4901,5001,4901,49012,0001,354.55
1988-07-271,4801,4801,4801,48014,0001,345.45
1988-07-261,4801,4801,4801,4803,0001,345.45
1988-07-251,4701,4801,4701,48014,0001,345.45
1988-07-231,4901,5001,4701,4705,0001,336.36
1988-07-221,5001,5001,4801,48018,0001,345.45
1988-07-211,5001,5001,5001,50014,0001,363.64
1988-07-201,4801,5201,4801,48032,0001,345.45
1988-07-181,5001,5001,4801,49010,0001,354.55
1988-07-151,5101,5301,5001,5007,0001,363.64
1988-07-141,4901,5001,4801,50019,0001,363.64
1988-07-131,5201,5201,4901,49015,0001,354.55
1988-07-121,4901,5301,4901,52014,0001,381.82
1988-07-111,5401,5401,4901,5209,0001,381.82
1988-07-081,4801,5501,4701,55014,0001,409.09
1988-07-071,4801,4801,4701,4709,0001,336.36
1988-07-061,5001,5001,4501,45010,0001,318.18
1988-07-051,5201,5201,5101,5103,0001,372.73
1988-07-041,5101,5301,5101,5207,0001,381.82
1988-07-021,5001,5101,5001,5104,0001,372.73
1988-07-011,4901,5101,4501,50018,0001,363.64
1988-06-301,5801,5801,5201,52020,0001,381.82
1988-06-291,5801,5801,5801,5809,0001,436.36
1988-06-281,5801,5901,5801,58035,0001,436.36
1988-06-271,5801,6201,5801,60030,0001,454.55
1988-06-251,5901,5901,5801,59013,0001,445.45
1988-06-241,5601,5701,5501,5707,0001,427.27
1988-06-231,6001,6001,5701,57021,0001,427.27
1988-06-221,5501,6001,5401,57025,0001,427.27
1988-06-211,5401,5501,5301,54018,0001,400
1988-06-201,5501,5501,5201,5309,0001,390.91
1988-06-171,5801,6001,5501,58020,0001,436.36
1988-06-161,5801,5901,5801,58020,0001,436.36
1988-06-151,6001,6001,5601,58031,0001,436.36
1988-06-141,6001,6001,5801,60020,0001,454.55
1988-06-131,6301,6301,5901,60013,0001,454.55
1988-06-101,6601,6901,6401,66032,0001,509.09
1988-06-091,6901,6901,6701,67015,0001,518.18
1988-06-081,6701,7001,6701,70020,0001,545.45
1988-06-071,7301,7301,7001,70024,0001,545.45
1988-06-061,7501,7601,7001,70014,0001,545.45
1988-06-041,6901,7501,6901,7509,0001,590.91
1988-06-031,6601,7001,6601,66032,0001,509.09
1988-06-021,6901,6901,6901,6901,0001,536.36
1988-06-011,6401,7001,6401,70011,0001,545.45
1988-05-311,6801,6801,6801,6801,0001,527.27
1988-05-301,7001,7101,6901,69014,0001,536.36
1988-05-281,6501,7001,6501,7006,0001,545.45
1988-05-271,6301,6401,6301,6403,0001,490.91
1988-05-261,7701,8001,7401,80065,0001,487.60
1988-05-251,7501,7601,7301,76027,0001,454.55
1988-05-241,7001,7501,7001,75031,0001,446.28
1988-05-231,7501,7501,7001,70029,0001,404.96
1988-05-201,7701,7701,7501,75014,0001,446.28
1988-05-191,7801,8001,7501,77029,0001,462.81
1988-05-181,7501,7501,7401,75013,0001,446.28
1988-05-171,7901,7901,7501,78012,0001,471.07
1988-05-161,7501,8001,7401,80024,0001,487.60
1988-05-131,7601,8001,7601,80011,0001,487.60
1988-05-121,7901,7901,7401,76015,0001,454.55
1988-05-111,7801,7901,7601,7609,0001,454.55
1988-05-101,7601,7901,7501,79028,0001,479.34
1988-05-091,7801,7801,7801,7805,0001,471.07
1988-05-071,7901,7901,7501,7504,0001,446.28
1988-05-061,7301,7901,7301,7903,0001,479.34
1988-05-021,7601,8001,7001,70012,0001,404.96
1988-04-301,8001,8001,7601,7609,0001,454.55
1988-04-281,7401,8001,7401,80031,0001,487.60
1988-04-271,7401,7401,7301,7405,0001,438.02
1988-04-261,7401,7501,7401,75024,0001,446.28
1988-04-251,7501,7501,7301,7408,0001,438.02
1988-04-231,7301,7501,7301,75012,0001,446.28
1988-04-221,7401,7401,7301,7308,0001,429.75
1988-04-211,7501,7501,6801,68021,0001,388.43
1988-04-201,7501,7501,7101,7409,0001,438.02
1988-04-191,7501,7901,7001,75029,0001,446.28
1988-04-181,7001,7401,7001,72075,0001,421.49
1988-04-151,6501,6801,6501,65032,0001,363.64
1988-04-141,7001,7001,6701,67010,0001,380.17
1988-04-131,7201,7201,7001,70019,0001,404.96
1988-04-121,7501,7501,7101,73016,0001,429.75
1988-04-081,7501,8001,7501,8008,0001,487.60
1988-04-071,7301,7401,7301,7403,0001,438.02
1988-04-061,8001,8201,7201,7207,0001,421.49
1988-04-051,7701,8001,7301,80013,0001,487.60
1988-04-041,7101,7101,7101,7105,0001,413.22
1988-04-021,7101,7101,7001,7108,0001,413.22
1988-04-011,7301,7801,7101,7108,0001,413.22
1988-03-311,7501,7501,7501,7503,0001,446.28
1988-03-301,8001,8201,8001,80011,0001,487.60
1988-03-291,7801,8001,7801,80010,0001,487.60
1988-03-281,7501,7801,7201,75030,0001,446.28
1988-03-261,7901,7901,7301,73011,0001,429.75
1988-03-251,7901,8001,7901,79044,0001,479.34
1988-03-241,7201,8501,7201,84064,0001,520.66
1988-03-231,8801,8801,8201,8209,0001,504.13
1988-03-221,8801,9001,8401,88035,0001,553.72
1988-03-181,7001,9001,7001,900210,0001,570.25
1988-03-171,7101,7101,6901,69036,0001,396.69
1988-03-161,7101,7301,7101,73019,0001,429.75
1988-03-151,7001,7401,7001,74021,0001,438.02
1988-03-141,7401,7401,6901,74036,0001,438.02
1988-03-111,6601,7201,6601,72030,0001,421.49
1988-03-101,7001,7301,6601,71025,0001,413.22
1988-03-091,7201,7201,7001,7008,0001,404.96
1988-03-081,7201,7501,7201,75010,0001,446.28
1988-03-071,7001,7501,7001,75030,0001,446.28
1988-03-051,7101,7301,7101,7106,0001,413.22
1988-03-041,7001,7201,6701,72028,0001,421.49
1988-03-031,6401,7301,6401,67021,0001,380.17
1988-03-021,7401,7401,6101,61021,0001,330.58
1988-03-011,7001,7801,6901,74091,0001,438.02
1988-02-291,6601,7001,6601,70030,0001,404.96
1988-02-271,5801,6601,5801,60034,0001,322.31
1988-02-261,5101,5801,5101,55016,0001,280.99
1988-02-251,5001,5101,5001,50026,0001,239.67
1988-02-241,5301,5301,4601,49026,0001,231.40
1988-02-231,5001,5801,5001,53016,0001,264.46
1988-02-221,6101,6101,5501,55048,0001,280.99
1988-02-191,6501,7301,6101,650111,0001,363.64
1988-02-181,6901,7301,6301,710226,0001,413.22
1988-02-171,6801,6901,6301,630253,0001,347.11
1988-02-161,5401,6901,5101,690353,0001,396.69
1988-02-151,4201,5601,4201,540165,0001,272.73
1988-02-121,3801,4501,3701,450104,0001,198.35
1988-02-101,3201,3401,3201,32018,0001,090.91
1988-02-091,3501,3501,3101,35036,0001,115.70
1988-02-081,3701,3801,3101,31017,0001,082.64
1988-02-061,3901,4001,3501,40027,0001,157.02
1988-02-051,3701,4001,3101,40065,0001,157.02
1988-02-041,4501,4501,3401,35091,0001,115.70
1988-02-031,4701,4701,4301,470435,0001,214.88
1988-02-021,3201,4401,3001,400353,0001,157.02
1988-02-011,2301,3201,2201,300151,0001,074.38
1988-01-301,2101,2301,2101,21037,0001,000
1988-01-291,2301,2501,2101,21038,0001,000
1988-01-281,1901,2501,1901,250122,0001,033.06
1988-01-271,1801,1901,1501,16026,000958.68
1988-01-261,1601,1901,1501,19087,000983.47
1988-01-251,2001,2001,1501,17053,000966.94
1988-01-231,2201,2301,1501,200195,000991.74
1988-01-221,2001,2001,2001,200252,000991.74
1988-01-211,0001,0109901,00025,000826.45
1988-01-209811,0009811,0005,000826.45
1988-01-199809809809807,000809.92
1988-01-181,0001,0009991,0008,000826.45
1988-01-149709709709702,000801.65
1988-01-139909909709706,000801.65
1988-01-129801,0009809907,000818.18
1988-01-111,0001,0001,0001,0002,000826.45
1988-01-081,0401,0401,0001,00015,000826.45
1988-01-071,0201,0501,0201,04023,000859.50
1988-01-069901,0409901,02017,000842.98
1988-01-059909909909906,000818.18
1988-01-049709709709709,000801.65

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