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
2024-10-113,2863,3043,2713,300288,6003,300
2024-10-103,3053,3153,2693,305387,5003,305
2024-10-093,2493,3043,2383,3041,113,7003,304
2024-10-083,2883,3093,2363,2551,048,7003,255
2024-10-073,3183,3403,3033,323439,8003,323
2024-10-043,2753,3363,2753,318373,1003,318
2024-10-033,3303,3463,2903,305404,1003,305
2024-10-023,2983,3553,2763,290389,9003,290
2024-10-013,3273,3733,3143,337671,6003,337
2024-09-303,3503,4273,3503,397191,3003,397
2024-09-273,4073,4333,3903,420108,1003,420
2024-09-263,4033,4603,3953,445203,3003,445
2024-09-253,3513,4113,3493,394156,7003,394
2024-09-243,3903,3953,3563,362138,5003,362
2024-09-203,3643,3793,3373,351243,8003,351
2024-09-193,3423,3583,3203,346119,0003,346
2024-09-183,3283,3443,3043,320102,5003,320
2024-09-173,3443,3443,2973,326136,6003,326
2024-09-133,3213,3263,2923,311162,0003,311
2024-09-123,3103,3543,3013,337160,1003,337
2024-09-113,3203,3293,2833,306229,8003,306
2024-09-103,2803,3503,2803,326274,4003,326
2024-09-093,2103,2523,2013,252127,9003,252
2024-09-063,3043,3123,2513,26193,5003,261
2024-09-053,2903,3113,2813,288103,8003,288
2024-09-043,2903,3293,2833,288111,0003,288
2024-09-033,3113,3353,3043,31764,4003,317
2024-09-023,3493,3523,2853,323143,5003,323
2024-08-303,3243,3633,3173,349134,8003,349
2024-08-293,3463,3503,2983,312418,5003,312
2024-08-283,3333,3483,3203,340154,8003,340
2024-08-273,3403,3463,3113,335132,0003,335
2024-08-263,3223,3293,2933,326116,4003,326
2024-08-233,2973,3373,2973,327111,6003,327
2024-08-223,2963,2963,2673,293156,6003,293
2024-08-213,3293,3363,3003,30377,0003,303
2024-08-203,3143,3493,3053,336221,5003,336
2024-08-193,3033,3173,2853,292105,0003,292
2024-08-163,3013,3163,2803,304168,4003,304
2024-08-153,2863,2933,2623,287158,3003,287
2024-08-143,3083,3093,2673,296162,1003,296
2024-08-133,3043,3093,2743,299135,8003,299
2024-08-093,3333,3333,2333,280233,7003,280
2024-08-083,2953,3313,2653,292166,2003,292
2024-08-073,2533,3963,2473,295249,3003,295
2024-08-063,3543,4003,2363,284367,8003,284
2024-08-053,2503,3233,1703,192521,2003,192
2024-08-023,3533,3773,2793,306381,2003,306
2024-08-013,4413,4663,3923,416333,4003,416
2024-07-313,4713,5183,4213,484406,4003,484
2024-07-303,4093,4303,3973,401223,4003,401
2024-07-293,3983,4223,3863,409100,6003,409
2024-07-263,3923,4063,3673,382126,3003,382
2024-07-253,3563,3993,3533,388202,9003,388
2024-07-243,4533,4753,3773,385273,1003,385
2024-07-233,4553,4943,4533,46881,0003,468
2024-07-223,5003,5103,4433,471126,8003,471
2024-07-193,4993,5273,4643,494185,2003,494
2024-07-183,5113,5863,5053,567245,3003,567
2024-07-173,5263,5333,5043,523106,8003,523
2024-07-163,5353,5363,4883,502162,7003,502
2024-07-123,5423,5723,5303,540174,3003,540
2024-07-113,5403,5573,5363,543177,8003,543
2024-07-103,5193,5193,4913,508113,2003,508
2024-07-093,5003,5293,4863,515170,0003,515
2024-07-083,5003,5083,4493,459155,8003,459
2024-07-053,5503,5603,5003,504109,1003,504
2024-07-043,5403,5553,5133,544154,3003,544
2024-07-033,5163,5433,5123,528271,2003,528
2024-07-023,4763,5263,4713,511258,0003,511
2024-07-013,5273,5383,4803,481214,8003,481
2024-06-283,5233,5303,4853,498214,8003,498
2024-06-273,5013,5113,4763,506193,4003,506
2024-06-263,5203,5283,4873,514209,6003,514
2024-06-253,4843,5403,4823,529259,3003,529
2024-06-243,4823,4823,4373,456131,3003,456
2024-06-213,4583,5103,4533,463312,0003,463
2024-06-203,4743,4803,4363,457113,5003,457
2024-06-193,4953,5303,4713,486290,6003,486
2024-06-183,4673,5033,4453,494244,7003,494
2024-06-173,3843,4743,3773,459295,7003,459
2024-06-143,3603,3943,3563,376157,8003,376
2024-06-133,3653,3863,3463,374139,0003,374
2024-06-123,3563,3793,3563,375133,7003,375
2024-06-113,4213,4293,3553,365215,9003,365
2024-06-103,3963,4313,3963,421150,6003,421
2024-06-073,3803,4103,3763,40598,2003,405
2024-06-063,3873,4043,3733,382126,6003,382
2024-06-053,3463,3723,3363,372175,6003,372
2024-06-043,4213,4223,3513,379371,9003,379
2024-06-033,4853,5053,4663,471151,2003,471
2024-05-313,4083,4643,3833,456284,6003,456
2024-05-303,4113,4343,4013,411194,6003,411
2024-05-293,3943,4183,3813,406186,1003,406
2024-05-283,3963,3963,3723,381158,9003,381
2024-05-273,4193,4193,3613,401140,3003,401
2024-05-243,3703,4233,3693,421202,1003,421
2024-05-233,3823,4093,3553,379174,1003,379
2024-05-223,4223,4653,3993,399235,4003,399
2024-05-213,4183,4553,4173,434223,3003,434
2024-05-203,3503,4053,3453,382180,9003,382
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