6345 (株)アイチコーポレーションの時系列データ [1991年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1991-12-27	2,600	2,600	2,600	2,600	3,000	2,600
1991-12-26	2,510	2,510	2,510	2,510	7,000	2,510
1991-12-25	2,520	2,520	2,520	2,520	4,000	2,520
1991-12-24	2,530	2,530	2,530	2,530	3,000	2,530
1991-12-20	2,600	2,600	2,480	2,480	21,000	2,480
1991-12-19	2,510	2,510	2,500	2,500	3,000	2,500
1991-12-18	2,510	2,550	2,510	2,550	4,000	2,550
1991-12-17	2,500	2,500	2,500	2,500	9,000	2,500
1991-12-16	2,510	2,510	2,510	2,510	1,000	2,510
1991-12-13	2,440	2,440	2,430	2,430	15,000	2,430
1991-12-12	2,410	2,430	2,410	2,430	6,000	2,430
1991-12-11	2,440	2,440	2,440	2,440	1,000	2,440
1991-12-10	2,400	2,400	2,400	2,400	10,000	2,400
1991-12-09	2,410	2,410	2,410	2,410	1,000	2,410
1991-12-05	2,400	2,400	2,400	2,400	1,000	2,400
1991-12-03	2,410	2,410	2,400	2,400	6,000	2,400
1991-12-02	2,440	2,440	2,410	2,410	3,000	2,410
1991-11-29	2,480	2,480	2,480	2,480	2,000	2,480
1991-11-28	2,440	2,440	2,400	2,440	5,000	2,440
1991-11-27	2,480	2,480	2,480	2,480	14,000	2,480
1991-11-26	2,500	2,500	2,480	2,480	19,000	2,480
1991-11-25	2,480	2,480	2,480	2,480	21,000	2,480
1991-11-22	2,500	2,500	2,500	2,500	13,000	2,500
1991-11-21	2,440	2,480	2,440	2,480	21,000	2,480
1991-11-20	2,480	2,480	2,480	2,480	13,000	2,480
1991-11-19	2,580	2,580	2,490	2,500	19,000	2,500
1991-11-18	2,660	2,670	2,660	2,660	19,000	2,660
1991-11-15	2,660	2,680	2,660	2,680	8,000	2,680
1991-11-14	2,690	2,690	2,690	2,690	28,000	2,690
1991-11-13	2,690	2,690	2,690	2,690	9,000	2,690
1991-11-12	2,700	2,700	2,690	2,690	15,000	2,690
1991-11-11	2,700	2,700	2,690	2,690	7,000	2,690
1991-11-08	2,700	2,700	2,700	2,700	19,000	2,700
1991-11-07	2,700	2,700	2,700	2,700	16,000	2,700
1991-11-06	2,710	2,710	2,710	2,710	3,000	2,710
1991-11-05	2,730	2,730	2,730	2,730	1,000	2,730
1991-11-01	2,710	2,730	2,710	2,710	45,000	2,710
1991-10-31	2,700	2,750	2,700	2,750	24,000	2,750
1991-10-30	2,750	2,750	2,690	2,700	82,000	2,700
1991-10-29	2,740	2,740	2,740	2,740	7,000	2,740
1991-10-28	2,690	2,700	2,690	2,700	2,000	2,700
1991-10-25	2,700	2,720	2,700	2,720	7,000	2,720
1991-10-24	2,710	2,710	2,710	2,710	3,000	2,710
1991-10-22	2,700	2,700	2,690	2,700	34,000	2,700
1991-10-21	2,680	2,700	2,680	2,700	2,000	2,700
1991-10-18	2,700	2,700	2,700	2,700	8,000	2,700
1991-10-17	2,680	2,690	2,680	2,690	16,000	2,690
1991-10-16	2,680	2,680	2,680	2,680	4,000	2,680
1991-10-15	2,660	2,680	2,660	2,680	10,000	2,680
1991-10-14	2,660	2,660	2,660	2,660	4,000	2,660
1991-10-11	2,660	2,660	2,660	2,660	20,000	2,660
1991-10-09	2,700	2,700	2,660	2,660	3,000	2,660
1991-10-08	2,650	2,700	2,650	2,700	28,000	2,700
1991-10-07	2,650	2,650	2,650	2,650	4,000	2,650
1991-10-04	2,620	2,620	2,610	2,610	3,000	2,610
1991-10-03	2,610	2,610	2,610	2,610	63,000	2,610
1991-10-02	2,580	2,610	2,580	2,610	43,000	2,610
1991-10-01	2,560	2,560	2,550	2,550	37,000	2,550
1991-09-30	2,570	2,570	2,560	2,560	25,000	2,560
1991-09-27	2,580	2,580	2,550	2,550	12,000	2,550
1991-09-26	2,530	2,600	2,530	2,600	7,000	2,600
1991-09-25	2,580	2,580	2,500	2,540	12,000	2,540
1991-09-24	2,550	2,600	2,550	2,590	21,000	2,590
1991-09-20	2,600	2,600	2,600	2,600	2,000	2,600
1991-09-19	2,600	2,600	2,570	2,570	10,000	2,570
1991-09-18	2,500	2,550	2,480	2,520	13,000	2,520
1991-09-17	2,580	2,600	2,580	2,580	38,000	2,580
1991-09-13	2,540	2,580	2,500	2,580	20,000	2,580
1991-09-12	2,500	2,500	2,500	2,500	15,000	2,500
1991-09-11	2,480	2,480	2,480	2,480	1,000	2,480
1991-09-10	2,450	2,480	2,450	2,480	14,000	2,480
1991-09-09	2,470	2,470	2,450	2,450	18,000	2,450
1991-09-06	2,490	2,490	2,480	2,480	22,000	2,480
1991-09-05	2,450	2,500	2,450	2,480	30,000	2,480
1991-09-04	2,490	2,490	2,480	2,490	17,000	2,490
1991-09-03	2,500	2,500	2,490	2,490	28,000	2,490
1991-09-02	2,500	2,500	2,500	2,500	3,000	2,500
1991-08-30	2,500	2,510	2,500	2,500	16,000	2,500
1991-08-27	2,460	2,510	2,460	2,510	14,000	2,510
1991-08-26	2,550	2,550	2,510	2,510	9,000	2,510
1991-08-23	2,560	2,600	2,550	2,550	26,000	2,550
1991-08-22	2,550	2,600	2,550	2,600	27,000	2,600
1991-08-21	2,510	2,550	2,510	2,550	6,000	2,550
1991-08-20	2,560	2,560	2,550	2,550	14,000	2,550
1991-08-19	2,690	2,690	2,620	2,620	33,000	2,620
1991-08-15	2,680	2,680	2,680	2,680	2,000	2,680
1991-08-14	2,730	2,790	2,730	2,790	10,000	2,790
1991-08-13	2,750	2,750	2,680	2,680	22,000	2,680
1991-08-12	2,710	2,710	2,710	2,710	10,000	2,710
1991-08-09	2,800	2,800	2,800	2,800	4,000	2,800
1991-08-08	2,760	2,760	2,760	2,760	1,000	2,760
1991-08-07	2,760	2,760	2,760	2,760	10,000	2,760
1991-08-05	2,760	2,800	2,760	2,760	20,000	2,760
1991-08-02	2,700	2,720	2,700	2,720	20,000	2,720
1991-08-01	2,640	2,640	2,600	2,610	17,000	2,610
1991-07-31	2,640	2,650	2,640	2,650	11,000	2,650
1991-07-30	2,550	2,610	2,550	2,610	25,000	2,610
1991-07-29	2,630	2,640	2,610	2,610	17,000	2,610
1991-07-26	2,590	2,680	2,590	2,640	21,000	2,640
1991-07-25	2,600	2,600	2,580	2,590	19,000	2,590
1991-07-24	2,620	2,700	2,620	2,700	6,000	2,700
1991-07-23	2,660	2,700	2,660	2,700	10,000	2,700
1991-07-22	2,740	2,740	2,740	2,740	10,000	2,740
1991-07-19	2,690	2,750	2,690	2,740	31,000	2,740
1991-07-18	2,680	2,680	2,630	2,640	27,000	2,640
1991-07-17	2,710	2,710	2,680	2,680	27,000	2,680
1991-07-16	2,780	2,790	2,710	2,710	26,000	2,710
1991-07-15	2,750	2,750	2,710	2,750	28,000	2,750
1991-07-12	2,750	2,750	2,750	2,750	22,000	2,750
1991-07-11	2,750	2,760	2,750	2,750	47,000	2,750
1991-07-10	2,740	2,750	2,720	2,750	69,000	2,750
1991-07-09	2,740	2,740	2,740	2,740	4,000	2,740
1991-07-08	2,750	2,750	2,720	2,750	59,000	2,750
1991-07-05	2,790	2,800	2,750	2,750	20,000	2,750
1991-07-04	2,800	2,800	2,800	2,800	28,000	2,800
1991-07-03	2,950	2,950	2,930	2,930	27,000	2,930
1991-07-02	2,890	2,950	2,890	2,940	32,000	2,940
1991-07-01	2,890	2,890	2,890	2,890	4,000	2,890
1991-06-28	2,820	2,860	2,800	2,810	29,000	2,810
1991-06-25	2,870	2,870	2,800	2,860	33,000	2,860
1991-06-24	2,910	2,910	2,890	2,890	19,000	2,890
1991-06-21	2,880	2,910	2,840	2,900	58,000	2,900
1991-06-20	2,960	2,960	2,900	2,900	5,000	2,900
1991-06-19	2,970	2,970	2,960	2,960	16,000	2,960
1991-06-18	3,120	3,120	3,100	3,100	35,000	3,100
1991-06-17	3,120	3,120	3,120	3,120	58,000	3,120
1991-06-14	3,150	3,160	3,090	3,090	74,000	3,090
1991-06-13	2,930	3,150	2,930	3,150	36,000	3,150
1991-06-12	2,900	2,950	2,900	2,950	55,000	2,950
1991-06-11	2,900	2,900	2,900	2,900	16,000	2,900
1991-06-10	2,950	2,950	2,950	2,950	15,000	2,950
1991-06-07	2,900	2,950	2,900	2,950	59,000	2,950
1991-06-06	2,900	2,900	2,900	2,900	50,000	2,900
1991-06-05	2,890	2,890	2,800	2,800	46,000	2,800
1991-06-04	2,800	2,890	2,800	2,870	25,000	2,870
1991-06-03	2,850	2,850	2,800	2,800	37,000	2,800
1991-05-31	2,890	2,890	2,850	2,850	27,000	2,850
1991-05-30	2,880	2,900	2,870	2,870	12,000	2,870
1991-05-29	2,860	2,900	2,860	2,900	38,000	2,900
1991-05-28	2,830	2,940	2,830	2,900	52,000	2,900
1991-05-27	2,950	2,950	2,870	2,870	12,000	2,870
1991-05-24	2,960	3,000	2,900	2,970	56,000	2,970
1991-05-23	3,050	3,050	2,980	3,000	29,000	3,000
1991-05-22	3,090	3,100	3,050	3,050	26,000	3,050
1991-05-21	3,050	3,120	3,050	3,080	6,000	3,080
1991-05-20	3,070	3,100	3,050	3,100	23,000	3,100
1991-05-17	3,150	3,150	3,050	3,100	43,000	3,100
1991-05-16	3,150	3,160	3,110	3,150	11,000	3,150
1991-05-15	3,200	3,240	3,190	3,190	19,000	3,190
1991-05-14	3,200	3,200	3,180	3,200	54,000	3,200
1991-05-13	3,240	3,240	3,180	3,200	30,000	3,200
1991-05-10	3,200	3,240	3,190	3,230	36,000	3,230
1991-05-09	3,150	3,200	3,150	3,200	41,000	3,200
1991-05-08	3,200	3,200	3,150	3,150	33,000	3,150
1991-05-07	3,270	3,270	3,200	3,230	26,000	3,230
1991-05-02	3,190	3,270	3,190	3,230	131,000	3,230
1991-05-01	3,100	3,190	3,100	3,190	12,000	3,190
1991-04-30	3,150	3,180	3,150	3,150	15,000	3,150
1991-04-26	3,200	3,200	3,130	3,150	43,000	3,150
1991-04-25	3,170	3,200	3,150	3,170	55,000	3,170
1991-04-24	3,150	3,200	3,150	3,160	53,000	3,160
1991-04-23	3,300	3,300	3,180	3,200	87,000	3,200
1991-04-22	3,330	3,330	3,300	3,320	118,000	3,320
1991-04-19	3,230	3,400	3,230	3,400	300,000	3,400
1991-04-18	3,250	3,290	3,230	3,230	77,000	3,230
1991-04-17	3,240	3,260	3,170	3,250	123,000	3,250
1991-04-16	3,250	3,250	3,190	3,190	126,000	3,190
1991-04-15	3,250	3,250	3,160	3,240	38,000	3,240
1991-04-12	3,230	3,230	3,200	3,230	75,000	3,230
1991-04-11	3,230	3,250	3,230	3,230	43,000	3,230
1991-04-10	3,250	3,250	3,180	3,250	181,000	3,250
1991-04-09	3,240	3,250	3,200	3,200	74,000	3,200
1991-04-08	3,220	3,250	3,150	3,200	182,000	3,200
1991-04-05	3,280	3,290	3,230	3,270	138,000	3,270
1991-04-04	3,300	3,350	3,250	3,290	374,000	3,290
1991-04-03	3,170	3,290	3,150	3,290	944,000	3,290
1991-04-02	3,100	3,150	3,100	3,130	340,000	3,130
1991-04-01	3,100	3,180	3,100	3,170	627,000	3,170
1991-03-29	2,830	2,970	2,820	2,960	486,000	2,960
1991-03-28	2,640	2,750	2,640	2,750	96,000	2,750
1991-03-27	2,590	2,620	2,590	2,620	40,000	2,620
1991-03-26	2,670	2,690	2,620	2,620	86,000	2,620
1991-03-25	2,900	2,940	2,850	2,910	69,000	2,645.45
1991-03-22	2,850	2,900	2,810	2,900	41,000	2,636.36
1991-03-20	2,870	2,870	2,850	2,870	37,000	2,609.09
1991-03-19	2,990	3,000	2,950	2,950	24,000	2,681.82
1991-03-18	2,970	3,000	2,970	3,000	47,000	2,727.27
1991-03-15	2,850	2,950	2,850	2,940	59,000	2,672.73
1991-03-14	2,750	2,850	2,750	2,850	98,000	2,590.91
1991-03-13	2,730	2,750	2,720	2,750	23,000	2,500
1991-03-12	2,720	2,750	2,710	2,740	66,000	2,490.91
1991-03-11	2,730	2,730	2,700	2,730	29,000	2,481.82
1991-03-08	2,700	2,700	2,640	2,700	81,000	2,454.55
1991-03-07	2,730	2,740	2,700	2,730	26,000	2,481.82
1991-03-06	2,670	2,750	2,600	2,700	62,000	2,454.55
1991-03-05	2,690	2,690	2,650	2,670	27,000	2,427.27
1991-03-04	2,700	2,750	2,700	2,700	90,000	2,454.55
1991-03-01	2,640	2,710	2,620	2,700	144,000	2,454.55
1991-02-28	2,600	2,630	2,600	2,600	34,000	2,363.64
1991-02-27	2,570	2,630	2,570	2,600	67,000	2,363.64
1991-02-26	2,630	2,630	2,540	2,580	26,000	2,345.45
1991-02-25	2,560	2,670	2,520	2,650	90,000	2,409.09
1991-02-22	2,550	2,620	2,500	2,600	212,000	2,363.64
1991-02-21	2,740	2,750	2,720	2,750	13,000	2,500
1991-02-20	2,760	2,760	2,760	2,760	17,000	2,509.09
1991-02-19	2,790	2,790	2,780	2,780	8,000	2,527.27
1991-02-18	2,750	2,750	2,750	2,750	1,000	2,500
1991-02-15	2,770	2,770	2,740	2,750	13,000	2,500
1991-02-14	2,690	2,750	2,680	2,750	52,000	2,500
1991-02-13	2,660	2,660	2,660	2,660	1,000	2,418.18
1991-02-12	2,700	2,700	2,650	2,650	4,000	2,409.09
1991-02-08	2,520	2,600	2,520	2,600	4,000	2,363.64
1991-02-07	2,520	2,550	2,520	2,520	3,000	2,290.91
1991-02-06	2,510	2,510	2,510	2,510	3,000	2,281.82
1991-02-05	2,550	2,550	2,550	2,550	8,000	2,318.18
1991-02-04	2,550	2,560	2,550	2,560	22,000	2,327.27
1991-01-31	2,540	2,540	2,500	2,500	20,000	2,272.73
1991-01-30	2,500	2,540	2,500	2,540	26,000	2,309.09
1991-01-29	2,540	2,540	2,500	2,500	6,000	2,272.73
1991-01-25	2,500	2,550	2,500	2,540	21,000	2,309.09
1991-01-24	2,550	2,550	2,550	2,550	6,000	2,318.18
1991-01-22	2,550	2,550	2,550	2,550	6,000	2,318.18
1991-01-21	2,550	2,550	2,550	2,550	4,000	2,318.18
1991-01-18	2,550	2,550	2,550	2,550	12,000	2,318.18
1991-01-17	2,470	2,500	2,470	2,500	11,000	2,272.73
1991-01-16	2,470	2,470	2,450	2,470	22,000	2,245.45
1991-01-14	2,470	2,470	2,470	2,470	1,000	2,245.45
1991-01-11	2,450	2,450	2,450	2,450	7,000	2,227.27
1991-01-09	2,480	2,480	2,450	2,450	25,000	2,227.27

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 [1991年度]

6345 (株)アイチコーポレーションの時系列データ [1991年度]