4206 アイカ工業(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-173,3313,3713,3213,367119,2003,367
2024-05-163,3753,3813,3343,352129,8003,352
2024-05-153,4083,4163,3753,380109,9003,380
2024-05-143,3803,4183,3713,404181,6003,404
2024-05-133,4553,4553,3903,407216,4003,407
2024-05-103,4903,5003,4443,450176,9003,450
2024-05-093,4733,5063,4693,483123,5003,483
2024-05-083,4383,4673,4233,457225,9003,457
2024-05-073,4903,5093,4483,462258,1003,462
2024-05-023,5203,5203,4483,460362,3003,460
2024-05-013,5143,5783,4473,450556,6003,450
2024-04-303,6383,6743,6353,654211,3003,654
2024-04-263,5423,5963,5323,590276,9003,590
2024-04-253,6013,6083,5623,578291,3003,578
2024-04-243,6403,6443,6033,637154,0003,637
2024-04-233,6783,6843,6403,641122,1003,641
2024-04-223,6763,6923,6313,670132,5003,670
2024-04-193,6503,6593,5873,632138,7003,632
2024-04-183,6253,6693,6253,660182,3003,660
2024-04-173,7063,7213,6373,640216,3003,640
2024-04-163,6983,7213,6853,699142,7003,699
2024-04-153,6843,7443,6723,73986,4003,739
2024-04-123,7433,7533,7173,737102,8003,737
2024-04-113,7253,7603,7023,749151,2003,749
2024-04-103,7703,7883,7493,755102,1003,755
2024-04-093,7683,7853,7443,74988,7003,749
2024-04-083,7833,7923,7533,76887,3003,768
2024-04-053,7203,7593,6963,750142,0003,750
2024-04-043,7523,7763,7203,753214,7003,753
2024-04-033,7003,7583,6893,720211,8003,720
2024-04-023,7003,7133,6823,712130,6003,712
2024-04-013,7353,7523,6883,704134,1003,704
2024-03-293,6933,7353,6863,72096,4003,720
2024-03-283,7143,7533,6783,692134,0003,692
2024-03-273,7763,8203,7733,787219,7003,787
2024-03-263,7553,7643,7293,735130,8003,735
2024-03-253,8033,8093,7553,760162,5003,760
2024-03-223,7983,8203,7673,810334,6003,810
2024-03-213,7003,7563,6843,746280,6003,746
2024-03-193,6373,6503,6103,65097,0003,650
2024-03-183,6233,6483,6143,639135,1003,639
2024-03-153,5943,6073,5773,601118,0003,601
2024-03-143,5643,6173,5483,611163,0003,611
2024-03-133,5903,5903,5213,53898,2003,538
2024-03-123,5403,5583,5063,556127,6003,556
2024-03-113,5803,5803,5073,540168,4003,540
2024-03-083,5593,6083,5553,595189,0003,595
2024-03-073,6743,6833,6193,629180,3003,629
2024-03-063,6303,6703,6233,654175,0003,654
2024-03-053,6013,6733,5893,634230,4003,634
2024-03-043,7383,7723,5773,606373,2003,606
2024-03-013,5553,5893,5543,572158,1003,572
2024-02-293,5073,5793,5073,556280,2003,556
2024-02-283,5003,5183,4873,507126,8003,507
2024-02-273,4983,5353,4853,503149,9003,503
2024-02-263,5793,5803,4943,503202,8003,503
2024-02-223,5703,5703,5073,535250,3003,535
2024-02-213,5613,5703,5223,554135,6003,554
2024-02-203,5443,5703,5193,550162,2003,550
2024-02-193,5043,5363,5043,535123,6003,535
2024-02-163,4843,5243,4703,504167,8003,504
2024-02-153,4933,4933,4533,474144,5003,474
2024-02-143,4753,4793,4333,472154,0003,472
2024-02-133,4733,5003,4553,475166,9003,475
2024-02-093,4443,4733,4273,45689,5003,456
2024-02-083,4713,4783,4153,450170,8003,450
2024-02-073,4513,4813,4423,480148,5003,480
2024-02-063,4903,5033,4533,465140,1003,465
2024-02-053,5003,5093,4713,504119,4003,504
2024-02-023,5393,5563,4603,464173,5003,464
2024-02-013,4613,5203,4423,508327,4003,508
2024-01-313,3883,4313,3833,431137,8003,431
2024-01-303,4243,4393,4003,402168,0003,402
2024-01-293,4343,4503,4273,439121,7003,439
2024-01-263,3883,4323,3773,424250,4003,424
2024-01-253,3733,3823,3513,374180,3003,374
2024-01-243,4353,4353,3573,374198,1003,374
2024-01-233,4203,4443,3903,413247,9003,413
2024-01-223,4943,4943,4263,434153,1003,434
2024-01-193,4943,5043,4403,443142,0003,443
2024-01-183,4503,4953,4453,480245,5003,480
2024-01-173,4703,5053,4593,459139,5003,459
2024-01-163,5303,5383,4563,466159,0003,466
2024-01-153,5503,5613,5313,539129,6003,539
2024-01-123,5693,5763,5373,562159,6003,562
2024-01-113,5503,5803,5203,550281,8003,550
2024-01-103,5003,5423,4733,505490,6003,505
2024-01-093,4293,4663,4283,449119,4003,449
2024-01-053,4353,4383,4103,420154,7003,420
2024-01-043,4103,4463,3823,440144,2003,440

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