4206 アイカ工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-192,9012,9492,8872,94194,1002,941
2022-05-182,9752,9802,9322,969152,2002,969
2022-05-173,0003,0202,9842,98695,7002,986
2022-05-163,0653,0653,0003,005136,2003,005
2022-05-132,9443,0252,9133,015132,1003,015
2022-05-122,9852,9852,9442,950178,8002,950
2022-05-113,0453,0603,0203,045190,8003,045
2022-05-102,9653,0602,9613,035223,3003,035
2022-05-092,9853,0052,9692,969147,4002,969
2022-05-062,9852,9952,9422,985167,1002,985
2022-05-022,9833,0002,9502,976125,2002,976
2022-04-282,9373,0052,9303,005216,3003,005
2022-04-272,8922,9152,8862,901350,0002,901
2022-04-262,9442,9562,9182,942153,8002,942
2022-04-252,9372,9372,8902,920131,3002,920
2022-04-222,9192,9762,9192,960129,4002,960
2022-04-212,9352,9732,9152,969181,4002,969
2022-04-202,8872,9192,8742,908133,7002,908
2022-04-192,8422,8552,8182,850120,3002,850
2022-04-182,8322,8472,7752,812173,0002,812
2022-04-152,8652,8912,8602,862134,7002,862
2022-04-142,8822,9162,8822,903168,8002,903
2022-04-132,8772,9082,8742,898210,2002,898
2022-04-122,8732,8892,8702,875203,5002,875
2022-04-112,9012,9172,8762,890246,8002,890
2022-04-082,9502,9792,8842,906282,1002,906
2022-04-072,9352,9452,8852,930808,1002,930
2022-04-063,0303,0552,9782,985101,8002,985
2022-04-053,0903,1003,0403,075149,2003,075
2022-04-043,0253,0903,0253,07093,6003,070
2022-04-012,9753,0452,9353,00580,0003,005
2022-03-312,9903,0352,9772,989117,4002,989
2022-03-303,0953,0953,0053,03592,3003,035
2022-03-293,1003,1203,0653,110120,0003,110
2022-03-283,1253,1253,0803,09085,1003,090
2022-03-253,1303,1303,0803,100103,4003,100
2022-03-243,0853,1003,0503,09596,6003,095
2022-03-233,1003,1453,0803,130144,9003,130
2022-03-223,0853,1003,0453,05586,6003,055
2022-03-183,0703,0953,0453,065139,3003,065
2022-03-173,0503,1153,0453,095113,5003,095
2022-03-163,0603,0653,0303,030159,0003,030
2022-03-153,0303,0653,0303,05574,5003,055
2022-03-143,0203,0202,9673,00068,6003,000
2022-03-112,9562,9802,9292,969135,9002,969
2022-03-102,9583,0252,9453,025182,9003,025
2022-03-092,9322,9322,8632,872128,7002,872
2022-03-082,8702,9512,8702,882184,3002,882
2022-03-072,9242,9242,8802,907200,5002,907
2022-03-043,0553,0552,9842,998145,1002,998
2022-03-033,0753,0903,0503,060160,1003,060
2022-03-023,1253,1503,0703,070161,0003,070
2022-03-013,1553,2203,2153,220142,4003,220
2022-02-283,1553,2203,1553,220136,8003,220
2022-02-253,1153,1653,0853,155127,6003,155
2022-02-243,1153,1403,0903,12095,0003,120
2022-02-223,1503,1653,1203,15581,5003,155
2022-02-213,1953,2203,1703,19077,0003,190
2022-02-183,2303,2753,2253,240115,7003,240
2022-02-173,2953,3003,2503,28593,9003,285
2022-02-163,2953,3153,2753,29587,1003,295
2022-02-153,2353,2653,2253,24595,7003,245
2022-02-143,1453,2203,1403,210109,4003,210
2022-02-103,2203,2203,1853,21099,8003,210
2022-02-093,2653,2653,1953,205178,2003,205
2022-02-083,1703,2003,1253,140116,0003,140
2022-02-073,1653,1953,1653,175117,7003,175
2022-02-043,1603,1953,1603,18599,8003,185
2022-02-033,1503,1803,1403,16087,4003,160
2022-02-023,1503,1903,1453,170120,2003,170
2022-02-013,1753,2203,1503,150128,8003,150
2022-01-313,0553,1603,0203,145244,1003,145
2022-01-283,1303,1653,1003,115288,0003,115
2022-01-273,2453,2603,1353,160268,5003,160
2022-01-263,2903,2953,2403,24073,9003,240
2022-01-253,2303,2853,1953,270144,9003,270
2022-01-243,1503,2453,1453,225170,7003,225
2022-01-213,1653,2053,1353,195146,3003,195
2022-01-203,2003,2453,1903,220119,7003,220
2022-01-193,2303,2553,2003,215174,5003,215
2022-01-183,3003,3353,2603,275118,4003,275
2022-01-173,3303,3403,2903,30060,3003,300
2022-01-143,3053,3203,2553,300140,6003,300
2022-01-133,3553,3603,3053,31087,7003,310
2022-01-123,3953,3953,3603,38080,9003,380
2022-01-113,3503,3553,3103,32568,9003,325
2022-01-073,3653,3953,3453,365136,6003,365
2022-01-063,3403,3803,3303,33080,5003,330
2022-01-053,3753,3903,3503,36593,2003,365
2022-01-043,3253,3503,2803,345154,4003,345

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