6345 (株)アイチコーポレーション の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-301,1801,1801,1501,1505,0001,150
1992-12-291,1801,2001,1801,2005,0001,200
1992-12-281,1501,1601,1501,1606,0001,160
1992-12-251,1501,1501,1401,14013,0001,140
1992-12-241,1701,2001,1501,15018,0001,150
1992-12-221,1701,2001,1701,20019,0001,200
1992-12-211,2101,2201,1701,17027,0001,170
1992-12-181,2501,2501,2101,21024,0001,210
1992-12-171,2001,2001,1901,1906,0001,190
1992-12-161,2201,2201,2001,2002,0001,200
1992-12-151,2101,2201,2001,22019,0001,220
1992-12-141,2101,2101,2001,20012,0001,200
1992-12-111,2001,2001,1801,19020,0001,190
1992-12-101,2001,2101,1901,21029,0001,210
1992-12-091,2001,2001,1801,18043,0001,180
1992-12-081,1801,1801,1801,18031,0001,180
1992-12-071,1801,1801,1501,16025,0001,160
1992-12-041,2201,2201,1601,16012,0001,160
1992-12-031,2001,2201,2001,22022,0001,220
1992-12-021,2101,2201,2001,22010,0001,220
1992-12-011,2001,2201,2001,21034,0001,210
1992-11-301,1901,2101,1901,19044,0001,190
1992-11-271,1701,1901,1701,17024,0001,170
1992-11-261,1201,1501,1201,15034,0001,150
1992-11-251,1301,1301,1201,1209,0001,120
1992-11-241,1101,1301,1101,13030,0001,130
1992-11-201,1001,1101,0801,09028,0001,090
1992-11-191,0701,1001,0701,08051,0001,080
1992-11-181,0501,1001,0401,10028,0001,100
1992-11-171,1001,1001,0401,04031,0001,040
1992-11-161,1301,1301,1001,1006,0001,100
1992-11-131,1001,1301,0801,11017,0001,110
1992-11-121,1001,1301,1001,12022,0001,120
1992-11-111,1301,1501,1001,100228,0001,100
1992-11-101,1901,1901,1901,19054,0001,190
1992-11-091,2101,2101,1801,19032,0001,190
1992-11-061,2301,2301,2201,22010,0001,220
1992-11-051,2601,2601,2301,23046,0001,230
1992-11-041,2101,2801,2101,24047,0001,240
1992-11-021,1501,2001,1301,18070,0001,180
1992-10-301,1501,1701,1101,13098,0001,130
1992-10-231,7001,7001,6801,70015,0001,700
1992-10-221,7201,7301,7001,71014,0001,710
1992-10-211,6701,7501,6701,75022,0001,750
1992-10-201,7601,7601,7001,70011,0001,700
1992-10-191,7301,7301,7301,73022,0001,730
1992-10-161,7501,7501,7301,73025,0001,730
1992-10-151,7301,7501,7301,75035,0001,750
1992-10-141,7601,7601,7201,73087,0001,730
1992-10-131,6601,7201,6601,72023,0001,720
1992-10-121,6401,6601,6301,66026,0001,660
1992-10-091,6201,6401,6201,63029,0001,630
1992-10-081,6001,6301,6001,62010,0001,620
1992-10-071,6401,6401,6001,60026,0001,600
1992-10-061,5801,6001,5701,60011,0001,600
1992-10-051,6101,6101,5801,60011,0001,600
1992-10-021,6001,6401,5901,64014,0001,640
1992-10-011,6501,6501,5901,5908,0001,590
1992-09-301,7101,7101,6501,65016,0001,650
1992-09-291,7301,7301,7301,73011,0001,730
1992-09-251,7501,7501,7301,73015,0001,730
1992-09-241,7101,7501,7101,75024,0001,750
1992-09-221,7001,7301,7001,70025,0001,700
1992-09-211,7201,7201,7001,7009,0001,700
1992-09-181,7201,7501,7201,7207,0001,720
1992-09-171,7001,7401,7001,70018,0001,700
1992-09-161,7401,7401,7101,72015,0001,720
1992-09-141,7701,7701,7701,7707,0001,770
1992-09-111,8201,8201,7901,79016,0001,790
1992-09-101,7501,8301,7501,83047,0001,830
1992-09-091,7401,7501,7001,7504,0001,750
1992-09-081,7501,7501,7501,7502,0001,750
1992-09-071,8501,8601,8401,84013,0001,840
1992-09-041,8601,9001,8601,86014,0001,860
1992-09-031,8601,8601,7901,86014,0001,860
1992-09-021,8801,8801,8801,8802,0001,880
1992-09-011,9401,9701,9301,94014,0001,940
1992-08-311,8901,9101,8801,88012,0001,880
1992-08-281,7401,8901,7301,89049,0001,890
1992-08-271,7001,7001,7001,7001,0001,700
1992-08-261,6001,6601,5801,65022,0001,650
1992-08-251,6001,6301,6001,62067,0001,620
1992-08-241,5401,6201,5401,62074,0001,620
1992-08-211,4201,5001,4201,50076,0001,500
1992-08-201,3601,3801,3201,38027,0001,380
1992-08-191,3701,3701,3401,3404,0001,340
1992-08-181,3901,3901,3701,3707,0001,370
1992-08-171,3901,4101,3901,4109,0001,410
1992-08-141,4001,4001,4001,4004,0001,400
1992-08-131,4301,4401,4301,44019,0001,440
1992-08-121,6001,6001,6001,60034,0001,600
1992-08-041,9802,0001,9602,00023,0002,000
1992-07-312,0002,0201,9902,02015,0002,020
1992-07-301,9501,9501,9501,9506,0001,950
1992-07-292,0002,0002,0002,0003,0002,000
1992-07-282,0002,0002,0002,0002,0002,000
1992-07-272,1002,1002,0902,09011,0002,090
1992-07-242,0902,0902,0902,0901,0002,090
1992-07-232,1402,1702,1402,17028,0002,170
1992-07-222,1702,2002,1702,17013,0002,170
1992-07-212,1402,2002,1402,20019,0002,200
1992-07-202,1902,2502,1902,19026,0002,190
1992-07-172,2002,2002,2002,2002,0002,200
1992-07-162,2502,2502,2502,2505,0002,250
1992-07-152,2002,2002,2002,20010,0002,200
1992-07-142,2102,2102,2002,2003,0002,200
1992-07-102,2502,2502,2502,2508,0002,250
1992-07-092,2502,2502,2502,2506,0002,250
1992-07-082,2502,2502,2502,25018,0002,250
1992-07-072,2502,2502,2502,2502,0002,250
1992-07-062,2102,2502,2102,25019,0002,250
1992-07-032,2102,2502,2102,25013,0002,250
1992-07-022,2402,2502,2002,20058,0002,200
1992-07-012,2502,2502,2502,25033,0002,250
1992-06-302,2502,2602,2502,2507,0002,250
1992-06-292,2702,2702,2702,2702,0002,270
1992-06-262,2802,3002,2802,3005,0002,300
1992-06-252,2602,3002,2602,30010,0002,300
1992-06-242,3002,3702,3002,30025,0002,300
1992-06-232,3002,3002,2802,3008,0002,300
1992-06-222,2802,2802,2802,2804,0002,280
1992-06-192,3502,3502,2802,2805,0002,280
1992-06-182,3002,3002,2802,28019,0002,280
1992-06-172,3002,3002,2802,2808,0002,280
1992-06-162,2602,3002,2402,30027,0002,300
1992-06-152,3502,3502,3002,30015,0002,300
1992-06-122,3502,3902,3502,39015,0002,390
1992-06-112,3602,3902,3302,39057,0002,390
1992-06-102,3902,3902,3602,36049,0002,360
1992-06-092,3302,4002,3302,40066,0002,400
1992-06-082,3502,3602,3302,33094,0002,330
1992-06-052,3502,3602,3302,35091,0002,350
1992-06-042,3202,4002,3102,360207,0002,360
1992-06-032,1602,3302,1602,32063,0002,320
1992-06-022,2202,2302,2202,2308,0002,230
1992-06-012,2602,2602,2602,2601,0002,260
1992-05-292,2002,2502,2002,23032,0002,230
1992-05-282,1902,2002,1902,20021,0002,200
1992-05-272,1402,2002,1402,20016,0002,200
1992-05-262,1502,1502,1302,1404,0002,140
1992-05-252,1902,1902,1902,1903,0002,190
1992-05-222,1302,1602,1302,16028,0002,160
1992-05-212,2002,2402,1702,17078,0002,170
1992-05-202,0702,0702,0702,07012,0002,070
1992-05-192,0602,0602,0502,05013,0002,050
1992-05-182,0502,0502,0502,0506,0002,050
1992-05-152,1302,1302,1002,1005,0002,100
1992-05-142,1202,1502,1002,120122,0002,120
1992-05-132,1002,1202,1002,12029,0002,120
1992-05-122,0902,1002,0902,10026,0002,100
1992-05-112,0502,0602,0502,05021,0002,050
1992-05-082,0502,0502,0502,05011,0002,050
1992-05-072,0002,0502,0002,0503,0002,050
1992-05-061,9801,9801,9801,9809,0001,980
1992-05-012,0002,0001,9701,98016,0001,980
1992-04-301,9702,0101,9702,0107,0002,010
1992-04-282,0202,0201,9702,01028,0002,010
1992-04-272,0302,0502,0202,0503,0002,050
1992-04-242,0202,1002,0202,03011,0002,030
1992-04-232,0102,0602,0102,0607,0002,060
1992-04-212,0802,1202,0802,12013,0002,120
1992-04-202,1202,1202,1202,1203,0002,120
1992-04-172,1902,1902,1002,12017,0002,120
1992-04-162,2302,2302,1902,1904,0002,190
1992-04-152,2102,2302,2002,23012,0002,230
1992-04-142,1802,2102,1802,21021,0002,210
1992-04-132,1802,1902,1802,1807,0002,180
1992-04-102,1102,1802,1002,1805,0002,180
1992-04-092,1802,1802,1002,10011,0002,100
1992-04-072,2302,2302,2302,23012,0002,230
1992-04-062,2002,2302,2002,23024,0002,230
1992-04-032,2002,2202,1902,19026,0002,190
1992-04-022,2002,2202,2002,22013,0002,220
1992-04-012,2702,2702,2602,26018,0002,260
1992-03-312,3002,3402,2702,27013,0002,270
1992-03-302,2902,3002,2502,30026,0002,300
1992-03-272,2802,2902,2802,29018,0002,290
1992-03-262,2102,2402,2002,24010,0002,240
1992-03-252,2902,2902,2102,21019,0002,210
1992-03-242,2902,2902,2902,29013,0002,290
1992-03-232,3902,3902,3202,39023,0002,390
1992-03-192,3002,3602,3002,36017,0002,360
1992-03-182,3102,3102,3002,3009,0002,300
1992-03-172,2802,2802,2802,2802,0002,280
1992-03-162,3502,4002,3502,40012,0002,400
1992-03-132,3102,3102,3102,3108,0002,310
1992-03-122,3602,3602,3502,35033,0002,350
1992-03-112,3502,3902,3502,3907,0002,390
1992-03-102,4002,4002,3802,39032,0002,390
1992-03-092,3902,4002,3502,40038,0002,400
1992-03-062,4002,4002,3902,39017,0002,390
1992-03-052,4002,4002,4002,40010,0002,400
1992-03-042,3802,3902,3802,39072,0002,390
1992-03-032,4702,5302,4602,46059,0002,460
1992-03-022,5802,5802,5802,58015,0002,580
1992-02-272,6102,6402,6002,60028,0002,600
1992-02-262,5802,6502,5702,65027,0002,650
1992-02-252,5002,6002,5002,58025,0002,580
1992-02-242,4602,5302,4602,51016,0002,510
1992-02-212,4802,5002,4802,5009,0002,500
1992-02-202,4802,4802,4802,4805,0002,480
1992-02-192,4602,4602,4602,4601,0002,460
1992-02-172,4802,5002,4802,5005,0002,500
1992-02-142,5002,5002,5002,5004,0002,500
1992-02-132,5502,5502,5502,5502,0002,550
1992-02-122,5002,6502,5002,65062,0002,650
1992-02-102,4602,4602,4602,4605,0002,460
1992-02-072,4202,4402,4202,42011,0002,420
1992-02-062,4202,4202,4202,4206,0002,420
1992-02-052,4202,4202,4202,42010,0002,420
1992-02-042,4202,4202,3802,42057,0002,420
1992-02-032,4002,4202,4002,42028,0002,420
1992-01-312,4002,4002,4002,40029,0002,400
1992-01-302,3602,4002,3602,36054,0002,360
1992-01-292,3002,3202,3002,3202,0002,320
1992-01-282,3502,3602,3102,32034,0002,320
1992-01-272,4002,4002,3602,3607,0002,360
1992-01-242,4002,4002,4002,40035,0002,400
1992-01-232,4102,4102,4102,41033,0002,410
1992-01-222,4102,4502,4102,45064,0002,450
1992-01-212,4102,4502,4102,41018,0002,410
1992-01-202,4202,4202,4102,41012,0002,410
1992-01-172,4302,4302,4002,41035,0002,410
1992-01-162,4602,4802,4402,44011,0002,440
1992-01-142,4802,4802,4602,47029,0002,470
1992-01-132,4702,4702,4702,4707,0002,470
1992-01-102,4802,5002,4702,47016,0002,470
1992-01-092,4702,4902,4402,47021,0002,470
1992-01-082,4702,4702,4702,4709,0002,470
1992-01-072,5902,5902,5902,5901,0002,590

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