4206 アイカ工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,268 | 3,292 | 3,235 | 3,269 | 221,300 | 3,269 |
| 2025-04-03 | 3,232 | 3,319 | 3,232 | 3,311 | 281,200 | 3,311 |
| 2025-04-02 | 3,342 | 3,349 | 3,280 | 3,281 | 152,400 | 3,281 |
| 2025-04-01 | 3,329 | 3,339 | 3,300 | 3,322 | 144,600 | 3,322 |
| 2025-03-31 | 3,331 | 3,336 | 3,296 | 3,297 | 183,500 | 3,297 |
| 2025-03-28 | 3,384 | 3,384 | 3,348 | 3,365 | 128,700 | 3,365 |
| 2025-03-27 | 3,457 | 3,468 | 3,436 | 3,450 | 240,100 | 3,450 |
| 2025-03-26 | 3,435 | 3,453 | 3,426 | 3,439 | 246,700 | 3,439 |
| 2025-03-25 | 3,420 | 3,433 | 3,399 | 3,419 | 200,000 | 3,419 |
| 2025-03-24 | 3,385 | 3,439 | 3,371 | 3,419 | 302,800 | 3,419 |
| 2025-03-21 | 3,400 | 3,446 | 3,390 | 3,390 | 379,400 | 3,390 |
| 2025-03-19 | 3,380 | 3,405 | 3,373 | 3,380 | 295,900 | 3,380 |
| 2025-03-18 | 3,316 | 3,353 | 3,316 | 3,335 | 217,800 | 3,335 |
| 2025-03-17 | 3,292 | 3,321 | 3,291 | 3,313 | 108,200 | 3,313 |
| 2025-03-14 | 3,284 | 3,300 | 3,280 | 3,291 | 141,900 | 3,291 |
| 2025-03-13 | 3,280 | 3,310 | 3,266 | 3,295 | 159,200 | 3,295 |
| 2025-03-12 | 3,262 | 3,294 | 3,256 | 3,271 | 163,700 | 3,271 |
| 2025-03-11 | 3,281 | 3,292 | 3,256 | 3,273 | 174,700 | 3,273 |
| 2025-03-10 | 3,328 | 3,341 | 3,290 | 3,290 | 134,400 | 3,290 |
| 2025-03-07 | 3,305 | 3,331 | 3,300 | 3,325 | 176,100 | 3,325 |
| 2025-03-06 | 3,310 | 3,327 | 3,310 | 3,316 | 153,700 | 3,316 |
| 2025-03-05 | 3,288 | 3,310 | 3,278 | 3,299 | 162,200 | 3,299 |
| 2025-03-04 | 3,278 | 3,293 | 3,260 | 3,267 | 185,500 | 3,267 |
| 2025-03-03 | 3,284 | 3,311 | 3,284 | 3,300 | 210,400 | 3,300 |
| 2025-02-28 | 3,331 | 3,331 | 3,273 | 3,273 | 345,300 | 3,273 |
| 2025-02-27 | 3,319 | 3,336 | 3,312 | 3,331 | 190,000 | 3,331 |
| 2025-02-26 | 3,327 | 3,338 | 3,277 | 3,298 | 194,200 | 3,298 |
| 2025-02-25 | 3,309 | 3,330 | 3,305 | 3,325 | 153,600 | 3,325 |
| 2025-02-21 | 3,325 | 3,330 | 3,299 | 3,309 | 145,300 | 3,309 |
| 2025-02-20 | 3,330 | 3,330 | 3,310 | 3,322 | 138,500 | 3,322 |
| 2025-02-19 | 3,364 | 3,375 | 3,338 | 3,338 | 114,000 | 3,338 |
| 2025-02-18 | 3,384 | 3,399 | 3,350 | 3,367 | 151,200 | 3,367 |
| 2025-02-17 | 3,383 | 3,385 | 3,345 | 3,358 | 153,300 | 3,358 |
| 2025-02-14 | 3,332 | 3,367 | 3,330 | 3,360 | 155,900 | 3,360 |
| 2025-02-13 | 3,350 | 3,358 | 3,318 | 3,345 | 134,300 | 3,345 |
| 2025-02-12 | 3,365 | 3,366 | 3,310 | 3,318 | 137,300 | 3,318 |
| 2025-02-10 | 3,341 | 3,355 | 3,323 | 3,338 | 150,800 | 3,338 |
| 2025-02-07 | 3,365 | 3,374 | 3,348 | 3,350 | 130,500 | 3,350 |
| 2025-02-06 | 3,364 | 3,387 | 3,352 | 3,365 | 146,300 | 3,365 |
| 2025-02-05 | 3,316 | 3,355 | 3,300 | 3,354 | 271,900 | 3,354 |
| 2025-02-04 | 3,309 | 3,365 | 3,273 | 3,316 | 386,500 | 3,316 |
| 2025-02-03 | 3,308 | 3,368 | 3,244 | 3,346 | 560,100 | 3,346 |
| 2025-01-31 | 3,230 | 3,257 | 3,219 | 3,244 | 169,300 | 3,244 |
| 2025-01-30 | 3,235 | 3,247 | 3,220 | 3,245 | 166,100 | 3,245 |
| 2025-01-29 | 3,240 | 3,255 | 3,226 | 3,235 | 121,900 | 3,235 |
| 2025-01-28 | 3,260 | 3,276 | 3,247 | 3,249 | 151,700 | 3,249 |
| 2025-01-27 | 3,275 | 3,285 | 3,258 | 3,275 | 114,700 | 3,275 |
| 2025-01-24 | 3,259 | 3,275 | 3,242 | 3,255 | 103,900 | 3,255 |
| 2025-01-23 | 3,221 | 3,257 | 3,218 | 3,246 | 154,100 | 3,246 |
| 2025-01-22 | 3,238 | 3,243 | 3,219 | 3,238 | 82,500 | 3,238 |
| 2025-01-21 | 3,238 | 3,242 | 3,218 | 3,224 | 85,500 | 3,224 |
| 2025-01-20 | 3,218 | 3,229 | 3,203 | 3,219 | 119,000 | 3,219 |
| 2025-01-17 | 3,190 | 3,225 | 3,190 | 3,208 | 129,700 | 3,208 |
| 2025-01-16 | 3,210 | 3,215 | 3,196 | 3,196 | 93,800 | 3,196 |
| 2025-01-15 | 3,201 | 3,216 | 3,200 | 3,209 | 90,500 | 3,209 |
| 2025-01-14 | 3,229 | 3,229 | 3,194 | 3,204 | 191,200 | 3,204 |
| 2025-01-10 | 3,215 | 3,224 | 3,204 | 3,220 | 105,500 | 3,220 |
| 2025-01-09 | 3,238 | 3,238 | 3,216 | 3,234 | 157,300 | 3,234 |
| 2025-01-08 | 3,253 | 3,253 | 3,227 | 3,242 | 202,300 | 3,242 |
| 2025-01-07 | 3,278 | 3,285 | 3,254 | 3,267 | 172,100 | 3,267 |
| 2025-01-06 | 3,325 | 3,330 | 3,254 | 3,264 | 187,000 | 3,264 |
分割・併合履歴 ： [1987-05-27]1株→1.14株 [1986-05-28]1株→1.05株 [1985-11-27]1株→1.05株 [1984-05-28]1株→1.07株