6345 (株)アイチコーポレーションの時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	177	180	177	177	23,500	177
1999-12-29	179	181	177	177	13,400	177
1999-12-28	181	181	176	179	11,800	179
1999-12-27	175	181	175	176	25,000	176
1999-12-24	180	189	179	180	54,400	180
1999-12-22	181	190	180	180	52,900	180
1999-12-21	181	183	181	181	48,500	181
1999-12-20	185	186	181	181	33,700	181
1999-12-17	195	195	181	181	52,800	181
1999-12-16	198	200	173	181	93,400	181
1999-12-15	212	212	198	198	54,400	198
1999-12-14	224	224	210	216	8,200	216
1999-12-13	220	222	212	220	49,300	220
1999-12-10	212	216	210	216	83,800	216
1999-12-09	219	220	210	212	73,600	212
1999-12-08	235	236	211	219	86,300	219
1999-12-07	240	245	238	243	16,800	243
1999-12-06	245	250	240	240	29,000	240
1999-12-03	245	250	245	245	6,200	245
1999-12-02	250	250	240	244	5,600	244
1999-12-01	241	245	240	243	20,600	243
1999-11-30	246	250	241	241	5,100	241
1999-11-29	242	265	242	245	8,800	245
1999-11-26	244	255	240	241	12,100	241
1999-11-25	245	250	240	243	14,900	243
1999-11-24	255	269	241	250	14,500	250
1999-11-22	270	275	262	275	17,400	275
1999-11-19	265	270	265	270	15,000	270
1999-11-18	251	270	251	265	17,800	265
1999-11-17	236	250	236	249	19,800	249
1999-11-16	240	245	230	240	26,100	240
1999-11-15	251	255	240	250	43,800	250
1999-11-12	252	255	250	250	23,400	250
1999-11-11	260	261	251	251	34,500	251
1999-11-10	245	269	245	260	48,100	260
1999-11-09	280	280	276	280	13,900	280
1999-11-08	291	292	284	286	10,800	286
1999-11-05	280	300	280	291	24,600	291
1999-11-04	295	295	275	294	21,100	294
1999-11-02	289	289	275	275	10,200	275
1999-11-01	275	283	275	283	12,300	283
1999-10-29	275	280	275	279	12,700	279
1999-10-28	279	285	272	278	15,400	278
1999-10-27	270	287	270	279	37,300	279
1999-10-26	290	295	285	285	26,400	285
1999-10-25	298	298	290	292	14,400	292
1999-10-22	300	300	291	293	10,200	293
1999-10-21	300	300	290	300	16,200	300
1999-10-20	300	308	299	300	11,800	300
1999-10-19	301	309	297	297	3,800	297
1999-10-18	300	310	293	300	22,200	300
1999-10-15	315	315	294	295	18,200	295
1999-10-14	308	308	290	290	30,800	290
1999-10-13	310	314	306	308	23,500	308
1999-10-12	317	317	310	310	10,900	310
1999-10-08	305	314	305	310	46,300	310
1999-10-07	317	320	316	316	12,300	316
1999-10-06	318	321	317	317	12,000	317
1999-10-05	335	335	316	317	10,100	317
1999-10-04	338	338	325	334	3,000	334
1999-10-01	325	344	325	334	15,000	334
1999-09-30	310	330	310	329	22,100	329
1999-09-29	319	320	310	315	29,100	315
1999-09-28	316	330	316	325	19,500	325
1999-09-27	325	335	316	316	10,500	316
1999-09-24	326	326	320	325	21,800	325
1999-09-22	321	334	321	326	15,300	326
1999-09-21	322	335	322	335	15,300	335
1999-09-20	330	335	325	335	34,400	335
1999-09-17	335	335	320	320	9,200	320
1999-09-16	328	330	320	330	28,100	330
1999-09-14	330	335	320	325	18,300	325
1999-09-13	315	337	315	324	43,400	324
1999-09-10	331	346	331	331	61,400	331
1999-09-09	330	342	330	331	12,700	331
1999-09-08	340	350	336	346	22,100	346
1999-09-07	350	351	340	343	30,900	343
1999-09-06	353	353	350	350	30,600	350
1999-09-03	340	351	340	350	21,700	350
1999-09-02	355	356	338	353	50,300	353
1999-09-01	355	360	355	356	15,800	356
1999-08-31	365	365	355	363	21,500	363
1999-08-30	365	368	365	365	10,600	365
1999-08-27	370	370	355	358	18,700	358
1999-08-26	379	379	355	355	13,800	355
1999-08-25	372	377	360	364	11,900	364
1999-08-24	375	382	365	370	31,500	370
1999-08-23	358	370	358	365	27,200	365
1999-08-20	360	361	355	361	28,400	361
1999-08-19	358	364	355	360	13,200	360
1999-08-18	358	370	355	360	8,500	360
1999-08-17	360	360	357	357	17,100	357
1999-08-16	357	360	353	360	26,200	360
1999-08-13	360	360	355	355	23,400	355
1999-08-12	360	367	355	357	28,800	357
1999-08-11	370	370	360	360	67,500	360
1999-08-10	383	383	375	375	29,800	375
1999-08-09	369	385	369	381	17,100	381
1999-08-06	370	385	368	368	30,500	368
1999-08-05	390	390	370	370	45,500	370
1999-08-04	370	380	366	370	32,300	370
1999-08-03	375	385	370	371	22,200	371
1999-08-02	395	395	366	395	61,200	395
1999-07-30	390	410	390	398	42,700	398
1999-07-29	392	409	392	405	80,700	405
1999-07-28	420	420	385	392	100,700	392
1999-07-27	440	448	409	420	81,500	420
1999-07-26	440	445	420	440	144,300	440
1999-07-23	430	450	406	409	233,600	409
1999-07-22	490	506	450	460	527,900	460
1999-07-21	444	479	437	474	567,500	474
1999-07-19	437	461	425	429	495,400	429
1999-07-16	360	410	358	382	437,000	382
1999-07-15	337	360	333	351	221,000	351
1999-07-14	337	339	335	335	20,100	335
1999-07-13	335	340	331	335	48,600	335
1999-07-12	339	339	335	335	40,900	335
1999-07-09	331	339	330	339	38,300	339
1999-07-08	331	338	330	330	17,100	330
1999-07-07	328	335	328	330	20,400	330
1999-07-06	325	343	325	327	18,700	327
1999-07-05	331	336	310	325	61,300	325
1999-07-02	340	348	333	335	42,100	335
1999-07-01	344	345	331	333	47,000	333
1999-06-30	345	349	330	337	23,500	337
1999-06-29	331	349	326	349	16,200	349
1999-06-28	330	331	325	331	18,600	331
1999-06-25	340	343	330	335	29,200	335
1999-06-24	345	346	340	340	49,900	340
1999-06-23	350	350	345	345	56,800	345
1999-06-22	350	356	348	350	106,600	350
1999-06-21	350	350	346	350	45,600	350
1999-06-18	340	350	340	343	89,800	343
1999-06-17	335	341	335	339	43,400	339
1999-06-16	324	338	323	337	39,200	337
1999-06-15	325	328	321	322	31,500	322
1999-06-14	330	330	321	330	24,400	330
1999-06-11	350	350	333	338	61,200	338
1999-06-10	335	345	327	343	26,400	343
1999-06-09	321	334	321	327	18,300	327
1999-06-08	310	323	310	321	29,200	321
1999-06-07	313	313	306	310	14,400	310
1999-06-04	308	313	308	313	13,400	313
1999-06-03	307	310	306	309	6,700	309
1999-06-02	306	316	306	316	16,100	316
1999-06-01	308	316	305	310	17,600	310
1999-05-31	312	316	305	306	17,800	306
1999-05-28	319	320	311	312	29,300	312
1999-05-27	319	320	318	320	21,100	320
1999-05-26	322	322	317	319	20,300	319
1999-05-25	315	316	315	316	13,400	316
1999-05-24	320	330	315	316	14,500	316
1999-05-21	332	340	330	331	30,200	331
1999-05-20	330	335	330	330	18,800	330
1999-05-19	349	349	330	330	28,200	330
1999-05-18	340	344	320	320	30,300	320
1999-05-17	350	351	340	347	93,700	347
1999-05-14	350	354	346	350	26,500	350
1999-05-13	358	358	346	350	28,000	350
1999-05-12	355	360	355	358	23,600	358
1999-05-11	355	363	351	360	58,700	360
1999-05-10	345	360	345	355	59,800	355
1999-05-07	355	356	340	340	44,400	340
1999-05-06	350	357	345	350	56,600	350
1999-04-30	348	348	340	345	21,000	345
1999-04-28	340	346	340	340	27,300	340
1999-04-27	338	344	337	340	36,900	340
1999-04-26	339	343	335	337	28,000	337
1999-04-23	335	340	335	335	61,500	335
1999-04-22	333	334	324	330	15,600	330
1999-04-21	336	338	333	335	20,200	335
1999-04-20	338	340	335	336	32,400	336
1999-04-19	335	340	333	335	38,500	335
1999-04-16	335	340	333	333	46,000	333
1999-04-15	337	340	335	336	27,200	336
1999-04-14	339	343	334	337	31,000	337
1999-04-13	334	349	333	334	64,300	334
1999-04-12	331	333	316	331	80,700	331
1999-04-09	350	351	345	351	87,000	351
1999-04-08	343	349	340	346	76,100	346
1999-04-07	340	343	336	337	41,800	337
1999-04-06	343	344	330	336	98,300	336
1999-04-05	321	330	320	330	63,800	330
1999-04-02	320	320	315	319	42,200	319
1999-04-01	318	320	308	317	55,100	317
1999-03-31	313	320	313	318	29,300	318
1999-03-30	319	319	310	312	11,900	312
1999-03-29	311	315	308	308	38,000	308
1999-03-26	329	329	308	308	33,900	308
1999-03-25	315	320	306	315	42,300	315
1999-03-24	320	321	305	308	40,600	308
1999-03-23	321	335	320	320	38,500	320
1999-03-19	325	330	320	326	26,000	326
1999-03-18	328	332	320	320	86,500	320
1999-03-17	315	329	315	329	54,000	329
1999-03-16	325	325	310	325	59,700	325
1999-03-15	320	325	320	324	33,000	324
1999-03-12	325	325	319	320	45,300	320
1999-03-11	314	320	310	319	73,200	319
1999-03-10	313	313	302	309	88,200	309
1999-03-09	305	314	305	313	6,100	313
1999-03-08	312	315	308	309	17,200	309
1999-03-05	305	312	301	312	28,800	312
1999-03-04	304	304	301	301	26,700	301
1999-03-03	307	307	300	304	49,800	304
1999-03-02	315	315	305	306	53,200	306
1999-03-01	308	317	307	317	36,500	317
1999-02-26	315	318	312	315	27,200	315
1999-02-25	315	315	308	309	20,300	309
1999-02-24	320	321	310	310	17,100	310
1999-02-23	309	325	309	321	37,200	321
1999-02-22	309	310	308	310	32,900	310
1999-02-19	315	315	309	310	20,300	310
1999-02-18	311	318	309	309	22,300	309
1999-02-17	311	314	310	311	29,400	311
1999-02-16	313	323	310	319	11,000	319
1999-02-15	327	329	323	323	18,100	323
1999-02-12	327	329	327	328	38,500	328
1999-02-10	334	334	327	327	89,900	327
1999-02-09	345	347	329	334	156,100	334
1999-02-08	319	330	310	330	82,500	330
1999-02-05	315	315	311	315	24,800	315
1999-02-04	310	320	310	315	61,200	315
1999-02-03	310	310	306	307	20,900	307
1999-02-02	315	315	310	310	8,900	310
1999-02-01	307	315	307	310	24,500	310
1999-01-29	310	310	306	307	38,500	307
1999-01-28	312	314	305	306	28,800	306
1999-01-27	312	317	304	307	89,300	307
1999-01-26	320	320	310	316	12,300	316
1999-01-25	310	313	306	310	18,700	310
1999-01-22	310	313	310	310	11,600	310
1999-01-21	311	320	309	319	11,100	319
1999-01-20	310	320	308	309	18,300	309
1999-01-19	310	319	309	310	7,600	310
1999-01-18	320	320	305	310	13,300	310
1999-01-14	308	314	305	305	13,600	305
1999-01-13	311	322	305	308	10,900	308
1999-01-12	306	333	306	314	55,600	314
1999-01-11	315	316	305	306	18,300	306
1999-01-08	303	312	302	305	37,400	305
1999-01-07	308	308	302	302	37,400	302
1999-01-06	307	307	302	304	12,300	304
1999-01-05	312	312	302	302	22,500	302
1999-01-04	315	315	308	313	6,300	313

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 [1999年度]

6345 (株)アイチコーポレーションの時系列データ [1999年度]