6345 (株)アイチコーポレーションの時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	916	916	897	916	3,000	916
1995-12-28	895	897	893	896	12,800	896
1995-12-27	890	891	890	891	1,800	891
1995-12-26	891	902	890	890	8,500	890
1995-12-25	890	910	890	900	4,100	900
1995-12-22	910	910	890	890	2,600	890
1995-12-21	915	915	890	890	4,800	890
1995-12-20	930	936	920	920	8,400	920
1995-12-19	910	930	910	910	74,200	910
1995-12-18	890	910	880	910	8,100	910
1995-12-15	865	890	865	878	9,900	878
1995-12-14	855	870	855	856	57,900	856
1995-12-13	890	900	860	865	55,700	865
1995-12-12	900	901	880	880	41,400	880
1995-12-11	900	905	896	896	40,300	896
1995-12-08	900	910	900	900	38,100	900
1995-12-07	901	910	900	905	20,500	905
1995-12-06	900	906	900	900	33,300	900
1995-12-05	895	895	882	890	3,800	890
1995-12-04	890	900	880	882	5,200	882
1995-12-01	870	890	870	890	8,700	890
1995-11-30	850	860	850	851	35,100	851
1995-11-29	860	860	848	850	25,900	850
1995-11-28	850	850	840	848	10,200	848
1995-11-27	839	850	830	850	5,600	850
1995-11-24	840	840	830	830	3,300	830
1995-11-22	830	846	830	840	3,900	840
1995-11-21	850	855	831	831	7,100	831
1995-11-20	850	850	840	844	7,400	844
1995-11-17	846	850	830	850	6,200	850
1995-11-16	847	850	840	847	4,100	847
1995-11-15	835	847	835	847	6,500	847
1995-11-14	836	840	830	830	21,200	830
1995-11-13	842	842	835	835	15,600	835
1995-11-10	850	850	840	850	8,700	850
1995-11-09	850	850	840	850	2,800	850
1995-11-08	845	850	845	850	3,400	850
1995-11-07	840	867	840	859	1,900	859
1995-11-06	845	880	845	850	7,200	850
1995-11-02	830	850	830	844	25,000	844
1995-11-01	790	801	790	800	6,100	800
1995-10-31	808	810	800	810	1,900	810
1995-10-30	790	809	790	809	2,600	809
1995-10-27	841	841	829	829	8,800	829
1995-10-26	850	860	840	842	23,400	842
1995-10-25	851	859	850	851	1,200	851
1995-10-24	836	850	831	850	9,800	850
1995-10-23	855	855	839	843	16,000	843
1995-10-20	860	860	850	855	13,000	855
1995-10-19	880	880	860	860	2,900	860
1995-10-18	909	909	880	880	5,600	880
1995-10-17	900	910	900	910	28,100	910
1995-10-16	890	900	890	900	12,300	900
1995-10-13	880	890	880	890	4,200	890
1995-10-12	899	899	880	880	32,300	880
1995-10-11	890	900	886	899	7,200	899
1995-10-09	877	880	877	880	5,000	880
1995-10-06	860	865	860	861	9,900	861
1995-10-05	861	880	860	860	6,600	860
1995-10-04	881	900	860	860	7,900	860
1995-10-03	890	900	880	881	1,200	881
1995-10-02	910	910	880	880	2,400	880
1995-09-29	900	910	900	900	6,300	900
1995-09-28	902	914	900	900	3,400	900
1995-09-27	919	919	900	900	15,500	900
1995-09-26	907	907	905	905	2,100	905
1995-09-25	935	935	900	900	44,300	900
1995-09-22	924	949	924	949	37,700	949
1995-09-21	916	926	916	925	67,100	925
1995-09-20	932	934	916	916	10,200	916
1995-09-19	906	920	906	916	11,600	916
1995-09-18	906	910	906	906	20,600	906
1995-09-14	910	910	900	905	36,200	905
1995-09-13	900	910	900	905	2,300	905
1995-09-12	930	945	915	915	16,200	915
1995-09-11	900	930	900	930	36,200	930
1995-09-08	898	910	888	900	39,900	900
1995-09-07	888	888	860	888	15,100	888
1995-09-06	900	900	889	889	7,200	889
1995-09-05	900	900	889	890	12,000	890
1995-09-04	910	910	889	889	14,800	889
1995-09-01	860	880	860	879	23,700	879
1995-08-31	859	870	859	860	3,700	860
1995-08-30	870	870	860	865	8,400	865
1995-08-29	840	850	840	840	11,200	840
1995-08-28	851	851	840	840	3,600	840
1995-08-25	847	847	831	831	2,700	831
1995-08-24	850	850	831	847	8,800	847
1995-08-23	849	855	830	830	6,500	830
1995-08-22	850	865	811	811	12,000	811
1995-08-21	875	875	850	852	8,900	852
1995-08-18	875	875	855	865	14,200	865
1995-08-17	875	880	870	875	20,000	875
1995-08-16	845	885	845	865	22,700	865
1995-08-15	825	831	820	825	129,400	825
1995-08-14	800	825	800	824	2,600	824
1995-08-11	789	799	785	799	1,300	799
1995-08-10	821	824	800	800	9,900	800
1995-08-09	771	809	771	809	3,500	809
1995-08-08	780	780	760	770	20,900	770
1995-08-07	781	781	760	770	4,900	770
1995-08-04	809	809	770	771	5,800	771
1995-08-03	800	819	800	810	10,300	810
1995-08-02	780	790	740	790	9,000	790
1995-08-01	782	799	780	780	8,000	780
1995-07-31	750	760	750	750	5,700	750
1995-07-28	740	740	733	740	10,000	740
1995-07-27	750	750	734	740	5,700	740
1995-07-26	760	760	750	750	5,000	750
1995-07-25	770	770	760	760	3,700	760
1995-07-24	775	775	770	772	6,400	772
1995-07-21	775	775	770	775	9,900	775
1995-07-20	780	780	775	775	10,600	775
1995-07-19	771	781	771	780	3,700	780
1995-07-18	810	810	801	801	4,800	801
1995-07-17	810	810	800	810	4,500	810
1995-07-14	810	810	795	800	2,000	800
1995-07-13	830	832	803	820	2,800	820
1995-07-12	803	820	790	820	14,400	820
1995-07-11	805	813	793	813	3,900	813
1995-07-10	750	827	750	827	33,100	827
1995-07-07	749	749	730	730	11,900	730
1995-07-06	720	720	700	720	9,000	720
1995-07-05	730	749	720	720	2,500	720
1995-07-04	720	720	716	720	6,300	720
1995-07-03	715	720	715	718	1,900	718
1995-06-30	748	748	715	715	20,800	715
1995-06-29	748	748	748	748	3,200	748
1995-06-28	698	710	698	710	4,000	710
1995-06-27	757	757	739	744	2,300	744
1995-06-26	758	758	740	757	9,500	757
1995-06-23	770	770	760	760	24,800	760
1995-06-22	710	720	710	720	4,700	720
1995-06-21	700	710	700	701	21,400	701
1995-06-20	712	712	685	690	16,300	690
1995-06-19	690	700	690	695	8,300	695
1995-06-16	711	720	690	690	17,700	690
1995-06-15	750	750	710	710	7,400	710
1995-06-14	759	760	745	750	5,000	750
1995-06-13	772	772	760	769	14,400	769
1995-06-12	810	815	790	790	9,100	790
1995-06-08	840	860	840	860	7,900	860
1995-06-07	856	860	845	860	10,700	860
1995-06-06	856	860	856	860	7,100	860
1995-06-05	856	860	856	856	6,200	856
1995-06-02	855	856	845	856	5,800	856
1995-06-01	856	856	845	856	1,900	856
1995-05-31	850	856	845	856	2,200	856
1995-05-30	845	856	840	856	1,200	856
1995-05-29	840	840	840	840	1,200	840
1995-05-26	884	884	884	884	1,800	884
1995-05-24	935	935	925	935	19,000	935
1995-05-23	909	910	909	909	45,800	909
1995-05-22	915	915	909	910	32,400	910
1995-05-19	930	930	915	915	17,800	915
1995-05-18	938	938	920	920	19,000	920
1995-05-17	931	931	930	930	5,900	930
1995-05-16	936	936	930	930	17,000	930
1995-05-15	935	936	935	936	6,100	936
1995-05-12	936	936	931	935	10,800	935
1995-05-11	934	935	934	934	8,800	934
1995-05-10	945	945	930	930	15,700	930
1995-05-09	940	941	935	935	44,400	935
1995-05-08	940	950	940	950	30,600	950
1995-05-02	955	955	940	950	2,500	950
1995-05-01	955	955	950	950	400	950
1995-04-28	950	951	940	940	2,700	940
1995-04-27	960	965	955	955	16,400	955
1995-04-26	955	960	955	960	6,000	960
1995-04-25	950	965	950	955	23,900	955
1995-04-24	950	955	940	940	34,300	940
1995-04-21	950	960	950	950	8,900	950
1995-04-20	940	960	940	950	20,000	950
1995-04-19	934	938	934	937	17,400	937
1995-04-18	930	934	930	934	4,700	934
1995-04-17	920	929	919	929	27,600	929
1995-04-14	929	929	920	920	21,000	920
1995-04-13	920	920	911	919	5,100	919
1995-04-12	906	911	906	911	15,300	911
1995-04-11	900	900	900	900	17,400	900
1995-04-10	900	900	890	900	15,900	900
1995-04-07	890	890	890	890	8,900	890
1995-04-06	891	892	891	892	800	892
1995-04-05	890	896	890	895	31,900	895
1995-04-04	880	900	880	891	12,200	891
1995-04-03	940	940	880	880	11,000	880
1995-03-31	976	976	950	950	4,000	950
1995-03-30	910	921	910	920	2,100	920
1995-03-29	938	938	915	915	7,200	915
1995-03-27	850	874	850	862	20,000	862
1995-03-24	845	859	840	859	13,500	859
1995-03-23	899	899	855	855	6,200	855
1995-03-22	939	939	900	900	2,300	900
1995-03-20	944	944	930	940	19,100	940
1995-03-17	946	950	927	939	16,800	939
1995-03-16	950	950	945	945	9,500	945
1995-03-15	950	950	945	950	16,200	950
1995-03-14	951	955	946	950	8,400	950
1995-03-13	946	953	946	947	15,200	947
1995-03-10	970	970	945	946	33,300	946
1995-03-09	990	990	976	980	22,100	980
1995-03-08	990	990	970	978	26,500	978
1995-03-07	1,020	1,020	1,000	1,000	11,300	1,000
1995-03-06	1,020	1,040	1,020	1,040	4,900	1,040
1995-03-03	1,020	1,020	1,020	1,020	5,000	1,020
1995-03-02	1,050	1,050	1,020	1,020	30,400	1,020
1995-03-01	1,050	1,050	1,040	1,040	11,700	1,040
1995-02-28	1,030	1,050	1,030	1,050	5,200	1,050
1995-02-27	1,100	1,100	1,000	1,030	25,000	1,030
1995-02-24	1,130	1,130	1,110	1,110	4,400	1,110
1995-02-23	1,160	1,160	1,130	1,130	17,400	1,130
1995-02-22	1,160	1,160	1,150	1,150	8,400	1,150
1995-02-21	1,160	1,160	1,140	1,160	10,300	1,160
1995-02-20	1,160	1,160	1,140	1,140	23,400	1,140
1995-02-17	1,120	1,170	1,110	1,170	24,800	1,170
1995-02-16	1,110	1,120	1,110	1,120	33,200	1,120
1995-02-15	1,120	1,120	1,110	1,110	19,400	1,110
1995-02-14	1,110	1,120	1,110	1,120	8,300	1,120
1995-02-13	1,120	1,130	1,100	1,100	6,900	1,100
1995-02-10	1,150	1,150	1,110	1,130	17,600	1,130
1995-02-09	1,140	1,140	1,100	1,100	40,300	1,100
1995-02-08	1,140	1,140	1,120	1,120	8,600	1,120
1995-02-07	1,120	1,150	1,110	1,130	2,300	1,130
1995-02-06	1,120	1,160	1,110	1,120	32,100	1,120
1995-02-03	1,130	1,140	1,120	1,120	7,200	1,120
1995-02-02	1,130	1,160	1,130	1,130	20,600	1,130
1995-02-01	1,140	1,140	1,130	1,130	8,100	1,130
1995-01-31	1,150	1,150	1,120	1,120	20,200	1,120
1995-01-30	1,180	1,180	1,160	1,170	24,000	1,170
1995-01-27	1,190	1,190	1,180	1,190	28,000	1,190
1995-01-26	1,250	1,270	1,200	1,200	52,900	1,200
1995-01-25	1,120	1,250	1,120	1,250	137,900	1,250
1995-01-24	1,120	1,130	1,110	1,130	27,800	1,130
1995-01-23	1,130	1,130	1,120	1,120	41,600	1,120
1995-01-20	1,130	1,140	1,120	1,130	69,000	1,130
1995-01-19	1,130	1,140	1,120	1,130	17,800	1,130
1995-01-18	1,120	1,160	1,120	1,140	60,700	1,140
1995-01-17	1,100	1,110	1,100	1,110	12,300	1,110
1995-01-13	1,100	1,120	1,100	1,100	5,300	1,100
1995-01-12	1,120	1,120	1,100	1,100	32,000	1,100
1995-01-11	1,120	1,130	1,120	1,120	32,500	1,120
1995-01-10	1,130	1,130	1,120	1,120	18,900	1,120
1995-01-09	1,120	1,120	1,110	1,120	11,900	1,120
1995-01-06	1,090	1,110	1,080	1,090	6,700	1,090
1995-01-05	1,110	1,130	1,110	1,110	5,700	1,110
1995-01-04	1,110	1,110	1,110	1,110	1,000	1,110

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 [1995年度]

6345 (株)アイチコーポレーションの時系列データ [1995年度]