4206 アイカ工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-033,6803,7503,6753,68599,1003,685
2020-12-023,7553,7703,6853,700248,4003,700
2020-12-013,7203,7403,6853,725191,6003,725
2020-11-303,9403,9403,6353,690364,1003,690
2020-11-273,9253,9653,9103,925165,3003,925
2020-11-263,8703,9403,8603,91595,7003,915
2020-11-254,0004,0003,9003,915129,8003,915
2020-11-243,9654,0153,9603,975153,6003,975
2020-11-203,8453,9253,8353,900151,5003,900
2020-11-193,7753,8403,7403,835124,7003,835
2020-11-183,7653,8053,7453,77568,7003,775
2020-11-173,8103,8153,6953,730100,4003,730
2020-11-163,7903,8303,7603,80584,7003,805
2020-11-133,8353,8353,7303,745128,8003,745
2020-11-123,8353,8503,7953,83585,9003,835
2020-11-113,8103,8603,7953,825124,9003,825
2020-11-103,8653,8753,7953,810137,5003,810
2020-11-093,8403,9003,7853,885107,8003,885
2020-11-063,7803,8303,7453,800104,5003,800
2020-11-053,7003,7653,6303,745145,1003,745
2020-11-043,6103,6503,5803,63573,6003,635
2020-11-023,5253,6153,5253,56582,8003,565
2020-10-303,5503,5603,4653,510160,2003,510
2020-10-293,5553,6003,5503,59580,0003,595
2020-10-283,5503,5953,5353,59564,5003,595
2020-10-273,5753,5953,5353,570115,3003,570
2020-10-263,6203,6503,5903,59538,6003,595
2020-10-233,6253,6703,6203,64530,6003,645
2020-10-223,6753,6753,6153,62539,7003,625
2020-10-213,6853,7253,6753,70036,8003,700
2020-10-203,6403,6653,6203,64074,2003,640
2020-10-193,6553,6953,6553,67069,0003,670
2020-10-163,6503,7053,6403,66059,7003,660
2020-10-153,6803,7053,6503,65042,9003,650
2020-10-143,7003,7203,6853,69545,7003,695
2020-10-133,7003,7253,6803,72547,4003,725
2020-10-123,6803,6953,6553,68531,8003,685
2020-10-093,7203,7253,6653,68550,2003,685
2020-10-083,6953,7203,6603,720100,0003,720
2020-10-073,6903,7203,6703,70095,8003,700
2020-10-063,6953,7153,6603,71583,3003,715
2020-10-053,7003,7503,6653,690115,2003,690
2020-10-023,7503,7503,6453,67599,4003,675
2020-09-303,7753,8153,7303,730163,1003,730
2020-09-293,8203,8303,7703,810112,7003,810
2020-09-283,7803,8603,7803,850163,0003,850
2020-09-253,7403,7603,7153,750106,9003,750
2020-09-243,7353,7803,7353,755116,9003,755
2020-09-233,7803,8153,7703,795185,0003,795
2020-09-183,8853,9303,8353,920241,7003,920
2020-09-173,8203,8203,7603,81548,7003,815
2020-09-163,8053,8303,7603,825111,5003,825
2020-09-153,8653,8653,7953,80557,3003,805
2020-09-143,8503,9103,8503,895106,3003,895
2020-09-113,7703,8103,7453,810141,3003,810
2020-09-103,7003,7303,6803,720108,7003,720
2020-09-093,6303,6803,6003,675124,8003,675
2020-09-083,6603,6903,6403,69068,9003,690
2020-09-073,6203,6503,6153,63050,2003,630
2020-09-043,6003,6353,5953,62076,1003,620
2020-09-033,7103,7103,6503,65567,8003,655
2020-09-023,6553,6603,6253,65561,8003,655
2020-09-013,6353,6553,6103,64568,7003,645
2020-08-313,6353,7203,6353,64099,5003,640
2020-08-283,6553,7103,5853,630112,9003,630
2020-08-273,7053,7153,6753,69047,5003,690
2020-08-263,6853,7153,6803,69568,2003,695
2020-08-253,7003,7153,6803,690102,4003,690
2020-08-243,6353,6603,6303,65034,7003,650
2020-08-213,6303,6503,6053,63074,7003,630
2020-08-203,5903,6453,5553,61559,2003,615
2020-08-193,6703,6853,6403,64054,0003,640
2020-08-183,6403,6903,6303,69057,8003,690
2020-08-173,6703,6903,6203,63561,3003,635
2020-08-143,7503,7603,7253,72576,4003,725
2020-08-133,6903,7503,6753,745197,5003,745
2020-08-123,6003,6553,5903,645141,1003,645
2020-08-113,5453,6153,5453,600116,8003,600
2020-08-073,5353,5453,5003,51595,2003,515
2020-08-063,5303,5503,5003,53592,4003,535
2020-08-053,5603,6053,5403,550149,0003,550
2020-08-043,5053,5753,5053,550180,7003,550
2020-08-033,5053,5103,4153,425133,9003,425
2020-07-313,4403,4503,3603,405349,0003,405
2020-07-303,5703,5753,5003,510168,4003,510
2020-07-293,5603,5903,5353,570170,1003,570
2020-07-283,6153,6153,5553,570101,6003,570
2020-07-273,5903,6203,5603,620158,3003,620
2020-07-223,6353,6703,6053,645172,3003,645
2020-07-213,6503,6503,6003,635112,1003,635
2020-07-203,6303,6353,5803,630124,6003,630
2020-07-173,6203,6353,5853,635157,7003,635
2020-07-163,6353,6553,6103,625125,1003,625
2020-07-153,5753,6253,5503,615210,8003,615
2020-07-143,5603,5653,5203,555132,0003,555
2020-07-133,5553,5703,5053,560127,3003,560
2020-07-103,5503,5653,4953,505149,4003,505
2020-07-093,5003,5703,4953,555220,4003,555
2020-07-083,5503,5753,5003,505162,9003,505
2020-07-073,5603,5703,5253,550100,4003,550
2020-07-063,5553,6003,5403,560119,6003,560
2020-07-033,5553,6003,5053,555207,4003,555
2020-07-023,5253,5453,4953,525155,3003,525
2020-07-013,5353,5603,5003,515159,0003,515
2020-06-303,5603,5753,5153,535134,5003,535
2020-06-293,4853,5353,4853,51075,5003,510
2020-06-263,5403,5753,5103,550164,4003,550
2020-06-253,4453,5053,4203,490114,8003,490
2020-06-243,4653,4853,4453,445100,7003,445
2020-06-233,4803,5153,4403,470157,1003,470
2020-06-223,4403,4403,4053,435208,3003,435
2020-06-193,4653,4753,4253,450264,5003,450
2020-06-183,4053,4453,3753,445198,1003,445
2020-06-173,3953,4653,3903,420238,7003,420
2020-06-163,3253,4003,3253,390300,0003,390
2020-06-153,2803,3253,2303,230128,7003,230
2020-06-123,2653,3103,2303,280211,9003,280
2020-06-113,3503,3753,3003,310127,9003,310
2020-06-103,3303,3753,3203,355193,4003,355
2020-06-093,4303,4403,3403,355139,9003,355
2020-06-083,3703,3703,3053,31589,0003,315
2020-06-053,3253,3303,2703,30593,5003,305
2020-06-043,3503,3603,2753,31591,6003,315
2020-06-033,2953,3253,2753,305142,5003,305
2020-06-023,2453,2903,2203,270109,7003,270
2020-06-013,2203,2903,2103,225101,5003,225
2020-05-293,1553,2603,1403,210185,0003,210
2020-05-283,2403,2403,1853,225159,8003,225
2020-05-273,2003,2203,1653,185116,9003,185
2020-05-263,1803,2003,1353,19095,9003,190
2020-05-253,1303,1353,0853,13569,3003,135
2020-05-223,1003,1003,0553,06097,9003,060
2020-05-213,0903,1003,0353,055104,9003,055
2020-05-203,0853,1353,0703,070129,9003,070
2020-05-193,0703,0703,0403,050112,7003,050
2020-05-183,0203,0403,0103,02099,0003,020
2020-05-152,9923,0302,9783,015170,9003,015
2020-05-142,9713,0352,9642,970179,4002,970
2020-05-132,9703,0202,9502,997164,3002,997
2020-05-123,0253,0603,0103,040135,1003,040
2020-05-113,0303,0452,9883,020161,9003,020
2020-05-083,0053,0502,9833,030280,9003,030
2020-05-072,9513,0202,9212,930205,0002,930
2020-05-012,9163,0502,9162,992217,3002,992
2020-04-303,1453,1803,1103,135173,1003,135
2020-04-283,0403,0703,0253,050142,8003,050
2020-04-272,9363,0152,9143,005171,3003,005
2020-04-242,9742,9742,8842,906409,2002,906
2020-04-233,0353,0352,9753,015122,6003,015
2020-04-222,9813,0352,9703,005128,9003,005
2020-04-212,9473,0202,9363,000141,7003,000
2020-04-202,9863,0202,9622,997166,1002,997
2020-04-173,0603,0752,9823,025234,6003,025
2020-04-163,0703,0803,0203,055193,2003,055
2020-04-153,1553,1853,1203,140178,2003,140
2020-04-143,1553,1853,1053,180158,2003,180
2020-04-133,1003,1303,0653,100106,1003,100
2020-04-103,0803,1303,0103,130190,6003,130
2020-04-093,0303,1053,0203,095119,0003,095
2020-04-082,9893,0902,9653,060181,9003,060
2020-04-073,0453,0602,9483,035149,0003,035
2020-04-062,9163,0402,9103,01579,1003,015
2020-04-032,8992,9762,8832,90983,7002,909
2020-04-022,8832,9712,8692,882112,1002,882
2020-04-013,0503,0502,8622,897206,9002,897
2020-03-313,1953,2103,0603,095190,7003,095
2020-03-303,1753,2303,0703,230205,5003,230
2020-03-273,1203,2703,0553,270316,1003,270
2020-03-262,9092,9662,8272,951275,2002,951
2020-03-252,9172,9422,8402,922339,3002,922
2020-03-242,9733,0102,8042,867308,4002,867
2020-03-233,2303,2602,9372,937487,9002,937
2020-03-193,1203,3203,1053,300313,7003,300
2020-03-182,8953,1752,8953,050270,0003,050
2020-03-172,6222,8912,6032,870310,3002,870
2020-03-162,7282,7892,6632,666124,9002,666
2020-03-132,6902,7982,5842,735271,0002,735
2020-03-122,9352,9362,8192,840178,9002,840
2020-03-112,9823,0902,9822,997121,0002,997
2020-03-102,9703,0102,8552,998202,0002,998
2020-03-093,0503,0853,0103,030231,0003,030
2020-03-063,0853,1403,0653,125208,7003,125
2020-03-053,1703,1703,1103,120124,5003,120
2020-03-043,0803,1403,0703,110189,7003,110
2020-03-033,3003,3003,1503,150190,8003,150
2020-03-023,1353,2803,1253,260184,7003,260
2020-02-283,1803,2053,1503,195217,6003,195
2020-02-273,2503,2703,2253,250178,3003,250
2020-02-263,2403,3153,2353,305165,2003,305
2020-02-253,2603,3503,2503,290211,8003,290
2020-02-213,5153,5453,4653,465177,5003,465
2020-02-203,4953,5303,4753,475118,6003,475
2020-02-193,4803,4953,4403,47592,0003,475
2020-02-183,4753,4753,4153,445110,5003,445
2020-02-173,5203,5203,4303,48098,3003,480
2020-02-143,5553,5703,5303,550161,4003,550
2020-02-133,6003,6253,5603,575162,7003,575
2020-02-123,6203,6253,5753,580134,9003,580
2020-02-103,5503,6303,5503,625101,0003,625
2020-02-073,6453,6453,6053,620125,4003,620
2020-02-063,5453,6253,5203,610214,6003,610
2020-02-053,5453,5503,4553,465193,7003,465
2020-02-043,4653,5503,4653,530130,9003,530
2020-02-033,4003,5203,3903,495192,1003,495
2020-01-313,4153,4903,4153,470201,9003,470
2020-01-303,3203,4353,1803,400485,7003,400
2020-01-293,4853,5303,4603,530141,6003,530
2020-01-283,4153,4803,4103,470109,3003,470
2020-01-273,4753,5103,4653,475106,0003,475
2020-01-243,5453,5553,5253,54083,2003,540
2020-01-233,5503,5603,5203,53584,9003,535
2020-01-223,5303,5953,5303,59090,5003,590
2020-01-213,5653,5803,5453,56092,8003,560
2020-01-203,6053,6253,6053,61547,2003,615
2020-01-173,6303,6303,5953,605105,8003,605
2020-01-163,6153,6303,5903,610145,5003,610
2020-01-153,5853,5903,5403,560123,4003,560
2020-01-143,6603,6603,5803,585112,5003,585
2020-01-103,6453,6703,6303,640125,1003,640
2020-01-093,6803,6853,6403,67085,3003,670
2020-01-083,6153,6203,5403,610243,2003,610
2020-01-073,6103,6653,6103,665123,9003,665
2020-01-063,5603,5853,5503,575155,3003,575

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