4206 アイカ工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-07-303,9003,9153,8503,850112,1003,850
2021-07-293,9403,9603,8553,90076,5003,900
2021-07-283,9703,9953,9653,97536,9003,975
2021-07-274,0254,0354,0004,02047,1004,020
2021-07-263,9804,0153,9604,01549,1004,015
2021-07-213,8803,9653,8803,92041,3003,920
2021-07-203,8303,8753,8203,85081,5003,850
2021-07-193,9203,9453,8803,90055,8003,900
2021-07-163,9153,9803,9103,94045,7003,940
2021-07-153,9853,9953,9303,93047,7003,930
2021-07-143,9754,0353,9654,00548,3004,005
2021-07-133,9504,0003,9353,99566,3003,995
2021-07-123,8953,9153,8603,91562,3003,915
2021-07-093,7653,7753,6953,760104,8003,760
2021-07-083,8603,8803,8353,83582,5003,835
2021-07-073,8053,8603,8053,84055,4003,840
2021-07-063,9503,9503,8853,89033,3003,890
2021-07-053,9153,9303,8853,92535,6003,925
2021-07-023,9053,9553,9053,94042,3003,940
2021-07-013,8953,9103,8803,89048,4003,890
2021-06-303,9703,9703,8953,90587,6003,905
2021-06-293,9403,9553,9103,93082,7003,930
2021-06-283,9954,0053,9603,99567,4003,995
2021-06-253,9604,0053,9603,99059,9003,990
2021-06-243,9453,9803,9403,96057,6003,960
2021-06-234,0504,0603,9653,985100,2003,985
2021-06-223,9304,0653,9304,060156,5004,060
2021-06-213,8103,8703,7903,84587,3003,845
2021-06-183,9153,9353,8953,90083,6003,900
2021-06-173,9553,9703,9303,94559,3003,945
2021-06-163,9554,0153,9553,99036,1003,990
2021-06-153,9854,0153,9703,98545,9003,985
2021-06-143,9904,0003,9453,97043,6003,970
2021-06-113,9853,9853,9303,94075,2003,940
2021-06-103,9504,0153,9504,00065,3004,000
2021-06-094,0004,0003,9653,97539,8003,975
2021-06-083,9504,0003,9303,97588,5003,975
2021-06-073,9203,9453,9153,93577,4003,935
2021-06-043,8803,9253,8503,900100,0003,900
2021-06-033,8803,9303,8803,90085,2003,900
2021-06-023,8903,9053,8453,880131,6003,880
2021-06-013,9053,9103,8403,88594,9003,885
2021-05-314,0454,0453,8703,895191,4003,895
2021-05-284,0004,0503,9804,04595,9004,045
2021-05-274,0104,0203,9403,965326,6003,965
2021-05-264,0254,0353,9404,015101,9004,015
2021-05-254,0704,0804,0404,070111,7004,070
2021-05-243,9654,0703,9654,040114,1004,040
2021-05-213,9103,9553,9053,94086,1003,940
2021-05-203,8953,9503,8953,94074,9003,940
2021-05-193,9703,9953,9153,945135,2003,945
2021-05-184,1054,1154,0554,07099,7004,070
2021-05-174,2004,2104,1154,145195,7004,145
2021-05-144,0854,1754,0804,140116,2004,140
2021-05-134,0654,0703,9703,97061,3003,970
2021-05-124,1104,1354,0604,095119,8004,095
2021-05-114,2054,2454,0904,100121,1004,100
2021-05-104,2004,2554,1804,225100,2004,225
2021-05-074,1804,1954,1354,170125,5004,170
2021-05-063,9954,1253,9354,120194,5004,120
2021-04-303,8653,9353,8653,880112,0003,880
2021-04-283,9003,9153,8453,84564,5003,845
2021-04-273,9553,9553,9153,91577,3003,915
2021-04-264,0004,0103,9603,99079,8003,990
2021-04-234,0054,0303,9853,98588,0003,985
2021-04-223,9754,0203,9604,01083,5004,010
2021-04-213,9053,9303,8853,905111,5003,905
2021-04-203,9703,9953,9353,94598,3003,945
2021-04-193,9253,9753,9253,97550,0003,975
2021-04-163,9703,9903,9103,93082,7003,930
2021-04-153,9904,0053,9353,98580,1003,985
2021-04-144,0104,0103,9653,99069,2003,990
2021-04-134,0654,0904,0304,04551,9004,045
2021-04-124,0654,0904,0404,07559,6004,075
2021-04-094,0604,1154,0404,05573,9004,055
2021-04-084,0204,0554,0054,03584,7004,035
2021-04-074,0404,0954,0104,09077,7004,090
2021-04-064,0504,0703,9854,02083,7004,020
2021-04-054,0454,0654,0004,04551,2004,045
2021-04-024,0454,0504,0004,02531,7004,025
2021-04-014,0054,0403,9754,02077,8004,020
2021-03-314,0154,0403,9853,99089,7003,990
2021-03-304,2004,2104,0004,060149,7004,060
2021-03-294,2504,2754,1754,230172,2004,230
2021-03-264,1604,2404,1404,235161,5004,235
2021-03-254,1004,1604,0904,115113,1004,115
2021-03-244,1054,1104,0304,070163,7004,070
2021-03-234,1204,1504,0554,055104,4004,055
2021-03-224,0604,1004,0404,080105,9004,080
2021-03-194,0654,1254,0304,090226,1004,090
2021-03-184,0254,1054,0054,090129,4004,090
2021-03-173,9904,0453,9704,04598,3004,045
2021-03-163,9503,9853,9353,98579,4003,985
2021-03-153,9904,0053,9353,97588,2003,975
2021-03-123,9603,9953,9053,985128,4003,985
2021-03-113,8853,9403,8803,92097,3003,920
2021-03-103,9353,9503,9053,92578,8003,925
2021-03-093,9153,9453,8803,94082,3003,940
2021-03-083,9503,9503,8103,83072,2003,830
2021-03-053,8453,9053,7853,895134,1003,895
2021-03-043,8153,8553,7853,81081,6003,810
2021-03-033,8553,8553,7853,830120,4003,830
2021-03-023,7753,8453,7703,830122,7003,830
2021-03-013,7603,7953,7453,79579,6003,795
2021-02-263,7603,7853,6853,685125,5003,685
2021-02-253,8253,8503,7753,810115,0003,810
2021-02-243,8103,8303,7203,72088,6003,720
2021-02-223,8803,8803,8103,84088,2003,840
2021-02-193,8453,8603,8103,82073,7003,820
2021-02-183,9303,9353,8903,91584,1003,915
2021-02-173,9053,9453,8803,92083,8003,920
2021-02-163,9003,9153,8253,910151,3003,910
2021-02-153,9203,9603,8703,905129,3003,905
2021-02-123,9003,9603,8753,950165,5003,950
2021-02-103,8753,8853,8303,850107,8003,850
2021-02-093,8003,8703,7953,845110,0003,845
2021-02-083,7703,8103,7503,800119,5003,800
2021-02-053,7603,8103,7403,785134,1003,785
2021-02-043,6653,7103,6553,69583,9003,695
2021-02-033,6603,7003,6503,68585,6003,685
2021-02-023,6553,7353,6353,640107,5003,640
2021-02-013,5253,6903,4803,675206,3003,675
2021-01-293,5153,5253,3903,410210,9003,410
2021-01-283,4803,5903,4803,555397,0003,555
2021-01-273,5403,6003,5353,570115,5003,570
2021-01-263,5503,5653,5153,54599,6003,545
2021-01-253,5753,6003,5453,570100,1003,570
2021-01-223,5603,6153,5503,595114,3003,595
2021-01-213,6003,6253,5653,605155,8003,605
2021-01-203,5403,5603,5103,535150,5003,535
2021-01-193,5303,5453,4953,510115,3003,510
2021-01-183,5503,5703,5053,52071,1003,520
2021-01-153,6453,6453,5603,560109,9003,560
2021-01-143,6153,6703,6053,645147,6003,645
2021-01-133,5603,6253,5603,620147,7003,620
2021-01-123,5303,5803,5253,575137,2003,575
2021-01-083,5453,5903,5153,585137,7003,585
2021-01-073,5703,5753,5303,545194,2003,545
2021-01-063,5353,5703,5003,50077,4003,500
2021-01-053,5003,5503,4903,535129,3003,535
2021-01-043,5653,5653,4853,50099,1003,500

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