1. HOME >
  2. 株価時系列 >
  3. 6345 >
  4. 1994年

6345 (株)アイチコーポレーション の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-301,1201,1201,1001,1201,8001,120
1994-12-291,0701,1101,0701,1109,7001,110
1994-12-281,0801,0901,0701,0702,4001,070
1994-12-271,0901,1001,0701,0704,3001,070
1994-12-261,1101,1101,0701,1008,0001,100
1994-12-221,1101,1101,0701,07011,2001,070
1994-12-211,1301,1301,0901,09018,2001,090
1994-12-201,1001,1201,1001,12020,4001,120
1994-12-191,0801,0801,0701,0703,3001,070
1994-12-161,0801,0801,0701,0806,7001,080
1994-12-151,0701,0801,0701,0702,1001,070
1994-12-141,0601,0801,0601,0608,9001,060
1994-12-131,0801,0901,0601,06014,9001,060
1994-12-121,0801,0901,0801,08011,6001,080
1994-12-091,0801,0801,0801,08012,5001,080
1994-12-081,0801,0801,0801,0802,6001,080
1994-12-071,0901,0901,0801,0804,1001,080
1994-12-061,1001,1001,0901,0903,0001,090
1994-12-051,0901,0901,0801,0904,4001,090
1994-12-021,0901,1001,0901,0909,6001,090
1994-12-011,0701,0701,0601,07015,6001,070
1994-11-301,0501,0601,0501,0505,0001,050
1994-11-291,0501,0601,0501,0503,3001,050
1994-11-281,0601,0701,0501,07031,1001,070
1994-11-251,0501,0701,0501,05025,9001,050
1994-11-241,0501,0701,0501,0508,0001,050
1994-11-221,0501,0501,0501,0508,9001,050
1994-11-211,0501,0601,0501,05012,9001,050
1994-11-181,0501,0901,0501,0904,3001,090
1994-11-171,0501,0601,0501,0502,3001,050
1994-11-161,0301,0501,0301,05012,7001,050
1994-11-151,0401,0401,0201,0202,9001,020
1994-11-141,0501,0501,0201,0408001,040
1994-11-111,0901,0901,0501,0506,8001,050
1994-11-101,1301,1301,0801,09012,3001,090
1994-11-091,1201,1301,1201,12019,6001,120
1994-11-081,1301,1301,1201,12030,7001,120
1994-11-071,1501,1501,1501,15014,5001,150
1994-11-041,1501,1701,1501,17015,4001,170
1994-11-021,1501,1501,1501,15028,0001,150
1994-11-011,1801,1901,1501,18049,3001,180
1994-10-311,2001,2001,1701,1909,3001,190
1994-10-281,1801,1801,1501,15028,0001,150
1994-10-271,1501,1901,1501,19038,3001,190
1994-10-261,1801,1801,1501,15064,2001,150
1994-10-251,1901,2001,1801,19030,0001,190
1994-10-241,2101,2101,2001,20020,8001,200
1994-10-211,1901,2101,1901,21029,3001,210
1994-10-201,1901,2001,1901,19029,7001,190
1994-10-191,1901,1901,1901,19027,9001,190
1994-10-181,1901,2001,1901,19022,9001,190
1994-10-171,2101,2201,1901,19027,1001,190
1994-10-141,1901,2201,1901,21056,6001,210
1994-10-131,1901,2001,1801,19072,0001,190
1994-10-121,1901,2001,1601,18084,4001,180
1994-10-111,2001,2201,1801,21058,8001,210
1994-10-071,2201,2201,1901,22051,3001,220
1994-10-061,2101,2201,2001,22012,4001,220
1994-10-051,2001,2101,1801,21042,6001,210
1994-10-041,2201,2201,2001,22030,9001,220
1994-10-031,2201,2201,2101,22016,6001,220
1994-09-301,2201,2201,2001,22022,4001,220
1994-09-291,2101,2201,2101,21022,1001,210
1994-09-281,2101,2201,2101,21019,3001,210
1994-09-271,2101,2201,2101,21026,1001,210
1994-09-261,1901,2101,1901,2104,0001,210
1994-09-221,2001,2101,1901,21024,7001,210
1994-09-211,1901,2001,1901,2006,3001,200
1994-09-201,2101,2101,1901,1907,1001,190
1994-09-191,2101,2201,1801,18044,8001,180
1994-09-161,1701,2001,1501,20022,5001,200
1994-09-141,1501,1601,1401,15017,3001,150
1994-09-131,1301,1501,1301,1508,7001,150
1994-09-121,1801,1801,1101,12017,2001,120
1994-09-091,2001,2001,1901,20027,9001,200
1994-09-081,1901,2001,1801,20027,1001,200
1994-09-071,2001,2001,2001,20016,4001,200
1994-09-061,2101,2101,2001,20010,5001,200
1994-09-051,2001,2201,2001,2107,9001,210
1994-09-021,1901,2201,1901,22019,0001,220
1994-09-011,2101,2201,2101,22010,6001,220
1994-08-311,2101,2201,1901,22076,0001,220
1994-08-301,2101,2201,1901,2108,8001,210
1994-08-291,2001,2101,2001,21016,6001,210
1994-08-261,2101,2101,1901,20026,0001,200
1994-08-251,2001,2101,2001,20014,9001,200
1994-08-241,2001,2101,2001,20021,2001,200
1994-08-231,2001,2001,1901,20020,5001,200
1994-08-221,2101,2201,2001,21019,7001,210
1994-08-191,2101,2101,2101,21020,2001,210
1994-08-181,2001,2201,1901,22016,8001,220
1994-08-171,2101,2101,2001,2004,2001,200
1994-08-161,2201,2201,2101,2204,0001,220
1994-08-151,2101,2201,1901,2209,8001,220
1994-08-121,2201,2201,2001,20015,6001,200
1994-08-111,2201,2201,2101,21017,4001,210
1994-08-101,2201,2301,2101,22025,8001,220
1994-08-091,2201,2301,2101,22020,8001,220
1994-08-081,2201,2201,2101,21011,3001,210
1994-08-051,2201,2301,2101,21010,6001,210
1994-08-041,2201,2301,2101,23015,9001,230
1994-08-031,2001,2201,2001,21016,0001,210
1994-08-021,1801,2001,1801,20014,3001,200
1994-08-011,2101,2101,1901,19023,5001,190
1994-07-291,2001,2101,2001,21011,5001,210
1994-07-281,2101,2201,2001,20030,1001,200
1994-07-271,2001,2201,2001,21035,8001,210
1994-07-261,2301,2301,2001,22033,4001,220
1994-07-251,2301,2301,2001,20087,4001,200
1994-07-221,2301,2301,2301,23044,2001,230
1994-07-211,2301,2301,2301,2305,3001,230
1994-07-201,2301,2401,2301,23033,0001,230
1994-07-191,2401,2401,2001,2206,2001,220
1994-07-181,2301,2301,2001,20076,3001,200
1994-07-151,2401,2401,2201,22011,2001,220
1994-07-141,2201,2401,2201,22013,5001,220
1994-07-131,2401,2401,2201,22040,8001,220
1994-07-121,2401,2501,2401,24013,8001,240
1994-07-111,2301,2401,2301,24035,2001,240
1994-07-081,2401,2501,2401,24035,0001,240
1994-07-071,2401,2501,2301,24027,4001,240
1994-07-061,2401,2501,2401,24020,7001,240
1994-07-051,2101,2501,2101,24058,7001,240
1994-07-041,2101,2301,2101,2107,7001,210
1994-07-011,2001,2301,2001,20018,4001,200
1994-06-301,1701,2001,1701,18031,4001,180
1994-06-291,1901,2001,1901,19015,8001,190
1994-06-281,2001,2101,1901,2009,0001,200
1994-06-271,2101,2101,1801,19015,5001,190
1994-06-241,2501,2601,2301,23026,2001,230
1994-06-231,2201,2501,2201,24013,0001,240
1994-06-221,2001,2301,2001,22035,8001,220
1994-06-211,2301,2501,2201,25015,1001,250
1994-06-201,2701,2801,2501,25040,0001,250
1994-06-171,2601,2801,2601,27044,7001,270
1994-06-161,2601,2701,2501,26048,8001,260
1994-06-151,2401,2601,2401,250104,4001,250
1994-06-141,2501,2601,2401,25038,1001,250
1994-06-131,2601,2601,2401,26093,7001,260
1994-06-101,2701,2701,2401,26071,2001,260
1994-06-091,2501,2701,2401,27082,1001,270
1994-06-081,2501,2501,2401,25086,7001,250
1994-06-071,2301,2601,2301,250161,5001,250
1994-06-061,2001,2501,2001,220145,1001,220
1994-06-031,1901,2001,1901,20018,5001,200
1994-06-021,2001,2001,1901,190112,2001,190
1994-06-011,1901,2001,1901,19056,7001,190
1994-05-311,1801,1901,1801,19035,9001,190
1994-05-301,1801,1901,1701,18081,8001,180
1994-05-271,1701,1701,1601,17032,6001,170
1994-05-261,1601,1701,1501,160170,3001,160
1994-05-251,1601,1701,1501,170157,4001,170
1994-05-241,1501,1601,1401,16068,1001,160
1994-05-231,1501,1501,1401,14074,0001,140
1994-05-201,1301,1601,1201,140588,0001,140
1994-05-191,2001,2001,0801,1302,265,8001,130
1994-05-181,2101,2301,2101,210200,9001,210
1994-05-171,1901,2101,1901,21091,9001,210
1994-05-161,1901,2001,1901,20044,7001,200
1994-05-131,1701,1901,1601,19058,7001,190
1994-05-121,1601,1801,1601,17061,5001,170
1994-05-111,1501,1601,1501,15025,8001,150
1994-05-101,1601,1601,1401,15022,1001,150
1994-05-091,1201,1601,1201,13031,6001,130
1994-05-061,1201,1301,1201,13030,2001,130
1994-05-021,1201,1301,1101,12019,1001,120
1994-04-281,1201,1301,1101,1207,3001,120
1994-04-271,1301,1401,1001,10074,4001,100
1994-04-261,1401,1401,1301,14046,4001,140
1994-04-251,1401,1501,1301,14038,8001,140
1994-04-221,1301,1501,1301,14038,3001,140
1994-04-211,1401,1401,1301,13029,6001,130
1994-04-201,1501,1501,1301,1409,4001,140
1994-04-191,1201,1401,1201,14033,9001,140
1994-04-181,1201,1401,1201,13045,2001,130
1994-04-151,1301,1501,1201,12021,8001,120
1994-04-141,1301,1301,1001,10042,5001,100
1994-04-131,1201,1401,1101,12078,9001,120
1994-04-121,1401,1601,1201,12033,0001,120
1994-04-111,1301,1501,1301,14014,9001,140
1994-04-081,1501,1501,1001,15036,3001,150
1994-04-071,1501,1601,1301,15022,7001,150
1994-04-061,1401,1701,1401,1509,0001,150
1994-04-051,1301,1701,1301,16018,4001,160
1994-04-041,1501,1601,1301,14016,1001,140
1994-04-011,1801,1801,1401,15014,3001,150
1994-03-311,1501,1701,1401,1407,7001,140
1994-03-301,1601,1601,1301,16011,9001,160
1994-03-291,1701,2001,1701,18042,9001,180
1994-03-281,1401,1601,1401,16016,5001,160
1994-03-251,1301,1401,1001,12029,1001,120
1994-03-241,1301,1401,1301,13013,1001,130
1994-03-231,1501,1501,1301,13025,0001,130
1994-03-221,1801,1801,1301,13032,9001,130
1994-03-181,1901,1901,1801,18041,7001,180
1994-03-171,1901,1901,1701,18039,6001,180
1994-03-161,2001,2001,1701,17048,7001,170
1994-03-151,1901,2101,1801,20068,9001,200
1994-03-141,1801,1901,1701,19044,9001,190
1994-03-111,1601,1801,1601,18049,6001,180
1994-03-101,1601,1701,1501,16024,7001,160
1994-03-091,1701,1801,1301,15091,4001,150
1994-03-081,1501,1601,1501,16023,5001,160
1994-03-071,1701,1701,1501,15022,4001,150
1994-03-041,1501,1701,1301,14090,2001,140
1994-03-031,1901,1901,1501,15040,9001,150
1994-03-021,1901,1901,1501,16040,3001,160
1994-03-011,2101,2101,1601,170105,6001,170
1994-02-281,1901,2101,1901,20070,2001,200
1994-02-251,1701,1901,1501,19063,4001,190
1994-02-241,1501,1801,1401,150111,9001,150
1994-02-231,1001,1201,1001,11027,1001,110
1994-02-221,1001,1201,1001,10035,9001,100
1994-02-211,0601,1001,0601,10057,0001,100
1994-02-181,0401,1001,0401,06060,0001,060
1994-02-171,0401,0401,0201,04026,4001,040
1994-02-161,0301,0401,0301,03011,9001,030
1994-02-159981,0109821,01025,8001,010
1994-02-141,0701,0701,0301,03020,5001,030
1994-02-101,0901,0901,0701,07032,5001,070
1994-02-091,1001,1101,0601,07030,1001,070
1994-02-081,0901,1101,0801,10037,4001,100
1994-02-071,0701,1001,0701,10022,8001,100
1994-02-041,1001,1001,0701,10014,3001,100
1994-02-031,1101,1201,0601,09070,8001,090
1994-02-021,0701,1001,0601,10085,5001,100
1994-02-011,0901,1001,0801,090114,9001,090
1994-01-311,0401,0701,0301,070123,3001,070
1994-01-2897298497098226,800982
1994-01-279821,00097098256,700982
1994-01-2695099094596288,300962
1994-01-2594096094095146,600951
1994-01-2496096593295069,700950
1994-01-211,0101,0301,0001,010132,5001,010
1994-01-209901,0309811,000127,9001,000
1994-01-1995597095096061,600960
1994-01-1896597093593572,300935
1994-01-1792896092895093,100950
1994-01-1495095092092558,600925
1994-01-1392095992095090,300950
1994-01-1290491590091067,400910
1994-01-1191992690091269,300912
1994-01-1091892091291560,700915
1994-01-0792092089990834,300908
1994-01-0693893892092023,600920
1994-01-0591595191594010,600940
1994-01-049169259159205,100920

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