4206 アイカ工業(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-03-30 | 3,030 | 3,050 | 3,015 | 3,030 | 78,400 | 3,030 |
| 2023-03-29 | 3,040 | 3,080 | 3,030 | 3,080 | 199,500 | 3,080 |
| 2023-03-28 | 3,030 | 3,055 | 3,015 | 3,025 | 103,900 | 3,025 |
| 2023-03-27 | 3,020 | 3,035 | 3,010 | 3,015 | 74,400 | 3,015 |
| 2023-03-24 | 3,000 | 3,020 | 2,986 | 3,005 | 88,700 | 3,005 |
| 2023-03-23 | 3,010 | 3,030 | 2,985 | 3,025 | 80,000 | 3,025 |
| 2023-03-22 | 3,050 | 3,055 | 3,020 | 3,040 | 110,400 | 3,040 |
| 2023-03-20 | 3,045 | 3,055 | 2,988 | 2,996 | 172,800 | 2,996 |
| 2023-03-17 | 3,100 | 3,100 | 3,075 | 3,085 | 181,500 | 3,085 |
| 2023-03-16 | 3,025 | 3,055 | 3,005 | 3,045 | 123,200 | 3,045 |
| 2023-03-15 | 3,065 | 3,085 | 3,045 | 3,075 | 87,500 | 3,075 |
| 2023-03-14 | 3,025 | 3,035 | 2,977 | 3,020 | 146,800 | 3,020 |
| 2023-03-13 | 3,065 | 3,075 | 3,020 | 3,075 | 125,500 | 3,075 |
| 2023-03-10 | 3,125 | 3,160 | 3,115 | 3,120 | 140,300 | 3,120 |
| 2023-03-09 | 3,165 | 3,185 | 3,160 | 3,175 | 81,700 | 3,175 |
| 2023-03-08 | 3,120 | 3,160 | 3,120 | 3,150 | 75,200 | 3,150 |
| 2023-03-07 | 3,135 | 3,170 | 3,130 | 3,145 | 100,100 | 3,145 |
| 2023-03-06 | 3,130 | 3,145 | 3,125 | 3,135 | 64,600 | 3,135 |
| 2023-03-03 | 3,135 | 3,140 | 3,100 | 3,130 | 140,400 | 3,130 |
| 2023-03-02 | 3,135 | 3,140 | 3,095 | 3,105 | 128,100 | 3,105 |
| 2023-03-01 | 3,090 | 3,120 | 3,090 | 3,120 | 99,300 | 3,120 |
| 2023-02-28 | 3,075 | 3,115 | 3,075 | 3,095 | 149,100 | 3,095 |
| 2023-02-27 | 3,025 | 3,065 | 3,020 | 3,065 | 122,300 | 3,065 |
| 2023-02-24 | 2,995 | 3,020 | 2,991 | 3,005 | 138,200 | 3,005 |
| 2023-02-22 | 3,010 | 3,020 | 2,995 | 3,010 | 64,900 | 3,010 |
| 2023-02-21 | 3,005 | 3,030 | 3,005 | 3,025 | 72,600 | 3,025 |
| 2023-02-20 | 3,015 | 3,030 | 3,005 | 3,030 | 79,000 | 3,030 |
| 2023-02-17 | 3,010 | 3,025 | 2,995 | 3,005 | 106,300 | 3,005 |
| 2023-02-16 | 3,030 | 3,050 | 3,010 | 3,035 | 98,800 | 3,035 |
| 2023-02-15 | 3,040 | 3,055 | 3,005 | 3,015 | 51,100 | 3,015 |
| 2023-02-14 | 3,045 | 3,060 | 3,030 | 3,055 | 51,400 | 3,055 |
| 2023-02-13 | 3,010 | 3,025 | 2,987 | 3,010 | 58,200 | 3,010 |
| 2023-02-10 | 3,020 | 3,065 | 3,020 | 3,045 | 56,000 | 3,045 |
| 2023-02-09 | 3,000 | 3,060 | 3,000 | 3,060 | 97,200 | 3,060 |
| 2023-02-08 | 3,025 | 3,045 | 3,005 | 3,040 | 79,000 | 3,040 |
| 2023-02-07 | 3,000 | 3,030 | 2,998 | 2,999 | 79,300 | 2,999 |
| 2023-02-06 | 3,045 | 3,045 | 3,000 | 3,015 | 57,700 | 3,015 |
| 2023-02-03 | 3,045 | 3,045 | 2,998 | 3,010 | 119,100 | 3,010 |
| 2023-02-02 | 3,095 | 3,105 | 3,070 | 3,080 | 77,600 | 3,080 |
| 2023-02-01 | 3,150 | 3,150 | 3,065 | 3,075 | 98,500 | 3,075 |
| 2023-01-31 | 3,105 | 3,135 | 3,105 | 3,130 | 103,900 | 3,130 |
| 2023-01-30 | 3,105 | 3,115 | 3,090 | 3,105 | 92,300 | 3,105 |
| 2023-01-27 | 3,115 | 3,115 | 3,090 | 3,105 | 46,700 | 3,105 |
| 2023-01-26 | 3,060 | 3,100 | 3,060 | 3,095 | 52,800 | 3,095 |
| 2023-01-25 | 3,090 | 3,090 | 3,060 | 3,065 | 58,500 | 3,065 |
| 2023-01-24 | 3,075 | 3,105 | 3,065 | 3,090 | 51,900 | 3,090 |
| 2023-01-23 | 3,045 | 3,075 | 3,035 | 3,065 | 61,200 | 3,065 |
| 2023-01-20 | 2,996 | 3,035 | 2,996 | 3,020 | 63,900 | 3,020 |
| 2023-01-19 | 3,030 | 3,050 | 3,010 | 3,020 | 98,800 | 3,020 |
| 2023-01-18 | 3,020 | 3,070 | 3,010 | 3,040 | 63,400 | 3,040 |
| 2023-01-17 | 2,979 | 3,015 | 2,979 | 3,010 | 46,800 | 3,010 |
| 2023-01-16 | 2,992 | 3,000 | 2,974 | 2,977 | 85,100 | 2,977 |
| 2023-01-13 | 3,005 | 3,035 | 2,998 | 3,005 | 75,200 | 3,005 |
| 2023-01-12 | 2,999 | 3,045 | 2,992 | 3,025 | 94,100 | 3,025 |
| 2023-01-11 | 3,005 | 3,015 | 2,986 | 2,988 | 111,100 | 2,988 |
| 2023-01-10 | 3,045 | 3,060 | 2,974 | 2,985 | 162,900 | 2,985 |
| 2023-01-06 | 3,040 | 3,055 | 3,035 | 3,040 | 79,000 | 3,040 |
| 2023-01-05 | 3,065 | 3,070 | 3,040 | 3,060 | 80,600 | 3,060 |
| 2023-01-04 | 3,105 | 3,120 | 3,070 | 3,080 | 91,900 | 3,080 |
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
