6345 (株)アイチコーポレーションの時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	3,000	3,090	3,000	3,080	23,000	2,800
1989-12-28	3,050	3,050	2,960	2,960	28,000	2,690.91
1989-12-27	3,010	3,050	3,000	3,000	61,000	2,727.27
1989-12-26	2,950	3,090	2,950	3,050	94,000	2,772.73
1989-12-25	2,950	3,020	2,950	2,970	26,000	2,700
1989-12-22	2,990	3,050	2,960	3,000	65,000	2,727.27
1989-12-21	2,990	3,000	2,930	3,000	102,000	2,727.27
1989-12-20	3,000	3,000	2,910	2,990	46,000	2,718.18
1989-12-19	3,020	3,020	2,980	3,000	40,000	2,727.27
1989-12-18	2,920	3,050	2,920	3,030	70,000	2,754.55
1989-12-15	2,950	2,960	2,920	2,920	44,000	2,654.55
1989-12-14	3,010	3,030	2,940	2,950	61,000	2,681.82
1989-12-13	2,920	3,050	2,920	3,050	89,000	2,772.73
1989-12-12	2,830	2,870	2,830	2,850	18,000	2,590.91
1989-12-11	2,890	2,900	2,850	2,850	14,000	2,590.91
1989-12-08	3,010	3,010	2,940	2,940	56,000	2,672.73
1989-12-07	2,970	3,000	2,950	3,000	47,000	2,727.27
1989-12-06	2,800	2,900	2,800	2,900	48,000	2,636.36
1989-12-05	2,900	2,900	2,780	2,780	35,000	2,527.27
1989-12-04	2,740	2,880	2,740	2,880	24,000	2,618.18
1989-12-01	2,740	2,740	2,700	2,710	35,000	2,463.64
1989-11-30	2,760	2,760	2,740	2,760	31,000	2,509.09
1989-11-29	2,800	2,810	2,760	2,760	15,000	2,509.09
1989-11-28	2,820	2,820	2,800	2,810	21,000	2,554.55
1989-11-27	2,870	2,890	2,850	2,850	28,000	2,590.91
1989-11-24	2,900	2,900	2,870	2,900	11,000	2,636.36
1989-11-22	2,970	2,970	2,860	2,940	40,000	2,672.73
1989-11-21	2,980	3,000	2,980	3,000	36,000	2,727.27
1989-11-20	2,920	2,970	2,920	2,920	47,000	2,654.55
1989-11-17	2,860	2,970	2,860	2,880	70,000	2,618.18
1989-11-16	3,010	3,010	2,900	2,940	165,000	2,672.73
1989-11-15	3,230	3,280	3,060	3,150	336,000	2,863.64
1989-11-14	3,310	3,320	3,230	3,230	469,000	2,936.36
1989-11-13	3,200	3,300	3,160	3,290	604,000	2,990.91
1989-11-10	3,120	3,210	3,090	3,160	737,000	2,872.73
1989-11-09	2,950	3,170	2,920	3,120	387,000	2,836.36
1989-11-08	2,820	2,900	2,750	2,900	34,000	2,636.36
1989-11-07	2,860	2,900	2,860	2,900	14,000	2,636.36
1989-11-06	2,900	2,900	2,810	2,900	53,000	2,636.36
1989-11-02	2,850	2,940	2,850	2,940	34,000	2,672.73
1989-11-01	3,000	3,000	2,860	2,940	36,000	2,672.73
1989-10-31	2,960	3,000	2,870	2,990	148,000	2,718.18
1989-10-30	3,020	3,020	2,960	3,000	59,000	2,727.27
1989-10-27	3,040	3,040	2,950	3,020	264,000	2,745.45
1989-10-26	2,950	3,050	2,930	3,050	272,000	2,772.73
1989-10-25	3,050	3,050	2,950	2,980	337,000	2,709.09
1989-10-24	3,000	3,050	2,990	3,050	463,000	2,772.73
1989-10-23	3,000	3,000	2,920	2,990	138,000	2,718.18
1989-10-20	2,850	3,000	2,850	2,990	127,000	2,718.18
1989-10-19	2,820	2,900	2,810	2,850	128,000	2,590.91
1989-10-18	2,860	2,920	2,810	2,850	153,000	2,590.91
1989-10-17	2,860	2,870	2,810	2,860	38,000	2,600
1989-10-16	2,910	2,910	2,810	2,810	42,000	2,554.55
1989-10-13	2,960	3,000	2,950	2,950	63,000	2,681.82
1989-10-12	2,950	2,990	2,950	2,950	87,000	2,681.82
1989-10-11	2,960	3,000	2,940	3,000	92,000	2,727.27
1989-10-09	3,000	3,040	2,950	3,020	100,000	2,745.45
1989-10-06	3,040	3,040	2,950	3,040	242,000	2,763.64
1989-10-05	2,950	3,040	2,880	3,040	248,000	2,763.64
1989-10-04	2,990	2,990	2,900	2,960	85,000	2,690.91
1989-10-03	2,950	2,950	2,900	2,950	65,000	2,681.82
1989-10-02	2,830	2,950	2,830	2,950	43,000	2,681.82
1989-09-29	2,840	2,900	2,820	2,820	104,000	2,563.64
1989-09-28	2,860	2,950	2,850	2,860	131,000	2,600
1989-09-27	3,000	3,000	2,870	2,900	228,000	2,636.36
1989-09-26	2,940	3,060	2,920	3,000	1,953,000	2,727.27
1989-09-25	2,600	2,830	2,570	2,750	596,000	2,500
1989-09-22	2,550	2,670	2,550	2,590	697,000	2,354.55
1989-09-21	2,570	2,570	2,520	2,550	289,000	2,318.18
1989-09-20	2,570	2,570	2,510	2,540	294,000	2,309.09
1989-09-19	2,400	2,530	2,400	2,530	278,000	2,300
1989-09-18	2,450	2,470	2,400	2,410	11,000	2,190.91
1989-09-14	2,410	2,490	2,400	2,480	85,000	2,254.55
1989-09-13	2,410	2,430	2,410	2,410	46,000	2,190.91
1989-09-12	2,400	2,450	2,380	2,410	28,000	2,190.91
1989-09-11	2,500	2,500	2,360	2,400	29,000	2,181.82
1989-09-08	2,400	2,490	2,400	2,490	81,000	2,263.64
1989-09-07	2,360	2,430	2,360	2,390	87,000	2,172.73
1989-09-06	2,360	2,440	2,350	2,350	59,000	2,136.36
1989-09-05	2,400	2,400	2,310	2,350	52,000	2,136.36
1989-09-04	2,430	2,430	2,410	2,410	10,000	2,190.91
1989-09-01	2,310	2,440	2,310	2,430	81,000	2,209.09
1989-08-31	2,400	2,400	2,310	2,350	47,000	2,136.36
1989-08-30	2,490	2,490	2,360	2,400	43,000	2,181.82
1989-08-29	2,480	2,550	2,430	2,450	477,000	2,227.27
1989-08-28	2,460	2,480	2,400	2,440	73,000	2,218.18
1989-08-25	2,560	2,560	2,480	2,500	199,000	2,272.73
1989-08-24	2,540	2,560	2,480	2,560	344,000	2,327.27
1989-08-23	2,590	2,630	2,520	2,560	973,000	2,327.27
1989-08-22	2,380	2,590	2,350	2,590	2,140,000	2,354.55
1989-08-21	2,300	2,380	2,290	2,380	312,000	2,163.64
1989-08-18	2,310	2,320	2,260	2,300	256,000	2,090.91
1989-08-17	2,330	2,380	2,300	2,300	1,342,000	2,090.91
1989-08-16	2,140	2,350	2,140	2,310	2,127,000	2,100
1989-08-15	2,160	2,180	2,130	2,160	67,000	1,963.64
1989-08-14	2,140	2,180	2,140	2,180	6,000	1,981.82
1989-08-11	2,140	2,140	2,090	2,140	22,000	1,945.45
1989-08-10	2,100	2,130	2,100	2,130	106,000	1,936.36
1989-08-09	2,120	2,120	2,090	2,090	9,000	1,900
1989-08-08	2,120	2,120	2,080	2,120	30,000	1,927.27
1989-08-07	2,130	2,130	2,080	2,080	53,000	1,890.91
1989-08-04	2,090	2,130	2,060	2,120	103,000	1,927.27
1989-08-03	2,090	2,100	2,050	2,050	63,000	1,863.64
1989-08-02	2,090	2,090	2,070	2,080	34,000	1,890.91
1989-08-01	2,050	2,100	2,030	2,090	35,000	1,900
1989-07-31	2,070	2,070	2,040	2,040	20,000	1,854.55
1989-07-28	2,010	2,050	2,000	2,040	64,000	1,854.55
1989-07-27	2,060	2,060	2,000	2,050	48,000	1,863.64
1989-07-26	2,070	2,080	2,020	2,070	66,000	1,881.82
1989-07-25	2,010	2,070	2,010	2,070	48,000	1,881.82
1989-07-24	2,010	2,060	2,010	2,050	19,000	1,863.64
1989-07-21	2,020	2,040	2,010	2,040	43,000	1,854.55
1989-07-20	2,000	2,050	2,000	2,050	32,000	1,863.64
1989-07-19	2,010	2,070	2,010	2,070	24,000	1,881.82
1989-07-18	2,010	2,030	2,010	2,030	23,000	1,845.45
1989-07-17	2,090	2,090	2,000	2,060	27,000	1,872.73
1989-07-14	2,040	2,090	2,040	2,090	66,000	1,900
1989-07-13	2,000	2,040	2,000	2,040	14,000	1,854.55
1989-07-12	2,010	2,040	2,010	2,040	38,000	1,854.55
1989-07-11	2,050	2,050	2,010	2,030	57,000	1,845.45
1989-07-10	2,090	2,090	2,040	2,040	12,000	1,854.55
1989-07-07	2,080	2,090	2,040	2,090	19,000	1,900
1989-07-06	2,060	2,080	2,060	2,060	19,000	1,872.73
1989-07-05	2,080	2,080	2,030	2,050	81,000	1,863.64
1989-07-04	2,030	2,050	2,010	2,030	66,000	1,845.45
1989-07-03	2,090	2,100	2,010	2,010	50,000	1,827.27
1989-06-30	1,980	2,140	1,980	2,070	179,000	1,881.82
1989-06-29	1,930	1,930	1,900	1,900	76,000	1,727.27
1989-06-28	1,900	1,930	1,860	1,890	72,000	1,718.18
1989-06-27	1,900	1,930	1,860	1,900	21,000	1,727.27
1989-06-26	1,930	1,930	1,900	1,900	5,000	1,727.27
1989-06-23	1,910	1,950	1,840	1,950	40,000	1,772.73
1989-06-22	1,960	1,960	1,900	1,920	35,000	1,745.45
1989-06-21	1,960	1,990	1,950	1,960	21,000	1,781.82
1989-06-20	1,960	1,960	1,960	1,960	3,000	1,781.82
1989-06-19	2,030	2,040	2,000	2,040	8,000	1,854.55
1989-06-16	2,000	2,050	1,980	2,040	38,000	1,854.55
1989-06-15	2,000	2,090	1,950	2,090	16,000	1,900
1989-06-14	2,020	2,040	1,980	2,000	23,000	1,818.18
1989-06-13	2,100	2,100	2,030	2,040	59,000	1,854.55
1989-06-12	2,090	2,150	2,040	2,140	59,000	1,945.45
1989-06-09	2,140	2,190	2,050	2,060	370,000	1,872.73
1989-06-08	1,990	2,160	1,910	2,100	165,000	1,909.09
1989-06-07	1,970	2,030	1,900	2,000	91,000	1,818.18
1989-06-06	2,120	2,120	1,920	2,010	68,000	1,827.27
1989-06-05	2,130	2,130	2,040	2,080	60,000	1,890.91
1989-06-02	2,170	2,170	2,040	2,170	152,000	1,972.73
1989-06-01	2,260	2,330	2,100	2,170	479,000	1,972.73
1989-05-31	2,270	2,340	2,220	2,250	1,140,000	2,045.45
1989-05-30	2,250	2,310	2,250	2,300	2,229,000	2,090.91
1989-05-29	1,730	2,010	1,730	2,010	1,142,000	1,827.27
1989-05-26	1,720	1,730	1,710	1,720	8,000	1,563.64
1989-05-25	1,700	1,700	1,700	1,700	2,000	1,545.45
1989-05-24	1,720	1,720	1,690	1,690	16,000	1,536.36
1989-05-23	1,710	1,710	1,700	1,710	16,000	1,554.55
1989-05-22	1,720	1,730	1,720	1,720	6,000	1,563.64
1989-05-19	1,730	1,730	1,690	1,700	14,000	1,545.45
1989-05-18	1,720	1,720	1,670	1,680	61,000	1,527.27
1989-05-17	1,700	1,700	1,700	1,700	7,000	1,545.45
1989-05-16	1,670	1,700	1,670	1,700	9,000	1,545.45
1989-05-15	1,700	1,710	1,680	1,700	7,000	1,545.45
1989-05-12	1,700	1,700	1,700	1,700	12,000	1,545.45
1989-05-11	1,720	1,720	1,670	1,700	37,000	1,545.45
1989-05-10	1,710	1,730	1,710	1,720	10,000	1,563.64
1989-05-09	1,710	1,720	1,710	1,710	16,000	1,554.55
1989-05-08	1,710	1,720	1,710	1,710	37,000	1,554.55
1989-05-02	1,650	1,720	1,650	1,710	31,000	1,554.55
1989-05-01	1,710	1,710	1,710	1,710	5,000	1,554.55
1989-04-28	1,730	1,740	1,700	1,740	30,000	1,581.82
1989-04-27	1,730	1,730	1,700	1,710	35,000	1,554.55
1989-04-26	1,700	1,700	1,690	1,700	26,000	1,545.45
1989-04-25	1,700	1,710	1,690	1,700	36,000	1,545.45
1989-04-24	1,690	1,740	1,690	1,700	50,000	1,545.45
1989-04-20	1,650	1,720	1,650	1,720	34,000	1,563.64
1989-04-19	1,650	1,650	1,650	1,650	6,000	1,500
1989-04-17	1,700	1,700	1,690	1,700	15,000	1,545.45
1989-04-14	1,670	1,700	1,670	1,700	8,000	1,545.45
1989-04-13	1,730	1,730	1,700	1,700	2,000	1,545.45
1989-04-12	1,700	1,740	1,700	1,740	18,000	1,581.82
1989-04-10	1,680	1,680	1,680	1,680	4,000	1,527.27
1989-04-07	1,680	1,680	1,680	1,680	1,000	1,527.27
1989-04-06	1,740	1,740	1,740	1,740	4,000	1,581.82
1989-04-05	1,740	1,740	1,710	1,710	47,000	1,554.55
1989-04-04	1,740	1,740	1,740	1,740	62,000	1,581.82
1989-04-03	1,650	1,700	1,650	1,700	3,000	1,545.45
1989-03-30	1,740	1,740	1,730	1,740	41,000	1,581.82
1989-03-29	1,710	1,740	1,700	1,740	18,000	1,581.82
1989-03-28	1,740	1,740	1,740	1,740	3,000	1,581.82
1989-03-27	1,680	1,740	1,680	1,740	31,000	1,581.82
1989-03-24	1,770	1,770	1,710	1,740	13,000	1,581.82
1989-03-23	1,770	1,770	1,740	1,770	32,000	1,609.09
1989-03-22	1,800	1,820	1,800	1,800	42,000	1,636.36
1989-03-20	1,800	1,830	1,780	1,820	115,000	1,654.55
1989-03-17	1,770	1,820	1,730	1,820	207,000	1,654.55
1989-03-16	1,700	1,790	1,650	1,780	195,000	1,618.18
1989-03-15	1,650	1,740	1,650	1,730	229,000	1,572.73
1989-03-14	1,630	1,650	1,620	1,650	18,000	1,500
1989-03-13	1,600	1,620	1,600	1,620	8,000	1,472.73
1989-03-10	1,620	1,620	1,620	1,620	1,000	1,472.73
1989-03-08	1,640	1,660	1,640	1,660	98,000	1,509.09
1989-03-07	1,600	1,640	1,600	1,640	20,000	1,490.91
1989-03-06	1,620	1,630	1,620	1,630	17,000	1,481.82
1989-03-03	1,580	1,630	1,580	1,620	44,000	1,472.73
1989-03-02	1,590	1,600	1,590	1,600	7,000	1,454.55
1989-03-01	1,620	1,620	1,620	1,620	50,000	1,472.73
1989-02-28	1,620	1,620	1,600	1,600	55,000	1,454.55
1989-02-27	1,620	1,620	1,560	1,620	15,000	1,472.73
1989-02-23	1,640	1,640	1,570	1,630	24,000	1,481.82
1989-02-22	1,640	1,660	1,640	1,640	77,000	1,490.91
1989-02-21	1,640	1,660	1,640	1,660	65,000	1,509.09
1989-02-20	1,640	1,690	1,640	1,640	86,000	1,490.91
1989-02-17	1,630	1,650	1,630	1,650	65,000	1,500
1989-02-16	1,650	1,670	1,630	1,630	62,000	1,481.82
1989-02-15	1,630	1,650	1,630	1,630	42,000	1,481.82
1989-02-14	1,600	1,630	1,580	1,630	34,000	1,481.82
1989-02-13	1,670	1,680	1,620	1,630	51,000	1,481.82
1989-02-10	1,700	1,700	1,680	1,680	54,000	1,527.27
1989-02-09	1,650	1,710	1,650	1,710	103,000	1,554.55
1989-02-08	1,680	1,720	1,680	1,680	70,000	1,527.27
1989-02-07	1,730	1,740	1,710	1,710	82,000	1,554.55
1989-02-06	1,790	1,800	1,710	1,800	326,000	1,636.36
1989-02-03	1,730	1,820	1,730	1,800	773,000	1,636.36
1989-02-02	1,740	1,750	1,710	1,710	257,000	1,554.55
1989-02-01	1,680	1,780	1,680	1,740	1,138,000	1,581.82
1989-01-31	1,630	1,750	1,630	1,710	772,000	1,554.55
1989-01-30	1,610	1,660	1,610	1,660	183,000	1,509.09
1989-01-28	1,630	1,660	1,610	1,610	336,000	1,463.64
1989-01-27	1,520	1,710	1,520	1,650	1,403,000	1,500
1989-01-26	1,450	1,550	1,450	1,550	296,000	1,409.09
1989-01-25	1,450	1,450	1,400	1,420	43,000	1,290.91
1989-01-24	1,400	1,450	1,400	1,430	93,000	1,300
1989-01-23	1,380	1,380	1,370	1,380	38,000	1,254.55
1989-01-20	1,400	1,400	1,380	1,380	23,000	1,254.55
1989-01-19	1,430	1,430	1,380	1,410	51,000	1,281.82
1989-01-18	1,390	1,450	1,380	1,450	66,000	1,318.18
1989-01-17	1,380	1,420	1,380	1,400	39,000	1,272.73
1989-01-13	1,390	1,400	1,380	1,380	18,000	1,254.55
1989-01-12	1,400	1,400	1,380	1,390	32,000	1,263.64
1989-01-11	1,390	1,390	1,370	1,380	95,000	1,254.55
1989-01-10	1,390	1,410	1,380	1,380	55,000	1,254.55
1989-01-09	1,350	1,380	1,330	1,330	22,000	1,209.09
1989-01-06	1,360	1,370	1,350	1,370	7,000	1,245.45
1989-01-05	1,380	1,380	1,360	1,360	14,000	1,236.36
1989-01-04	1,400	1,400	1,390	1,390	15,000	1,263.64

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 [1989年度]

6345 (株)アイチコーポレーションの時系列データ [1989年度]