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 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 3,625 | 3,669 | 3,625 | 3,660 | 182,300 | 3,660 |
| 2024-04-17 | 3,706 | 3,721 | 3,637 | 3,640 | 216,300 | 3,640 |
| 2024-04-16 | 3,698 | 3,721 | 3,685 | 3,699 | 142,700 | 3,699 |
| 2024-04-15 | 3,684 | 3,744 | 3,672 | 3,739 | 86,400 | 3,739 |
| 2024-04-12 | 3,743 | 3,753 | 3,717 | 3,737 | 102,800 | 3,737 |
| 2024-04-11 | 3,725 | 3,760 | 3,702 | 3,749 | 151,200 | 3,749 |
| 2024-04-10 | 3,770 | 3,788 | 3,749 | 3,755 | 102,100 | 3,755 |
| 2024-04-09 | 3,768 | 3,785 | 3,744 | 3,749 | 88,700 | 3,749 |
| 2024-04-08 | 3,783 | 3,792 | 3,753 | 3,768 | 87,300 | 3,768 |
| 2024-04-05 | 3,720 | 3,759 | 3,696 | 3,750 | 142,000 | 3,750 |
| 2024-04-04 | 3,752 | 3,776 | 3,720 | 3,753 | 214,700 | 3,753 |
| 2024-04-03 | 3,700 | 3,758 | 3,689 | 3,720 | 211,800 | 3,720 |
| 2024-04-02 | 3,700 | 3,713 | 3,682 | 3,712 | 130,600 | 3,712 |
| 2024-04-01 | 3,735 | 3,752 | 3,688 | 3,704 | 134,100 | 3,704 |
| 2024-03-29 | 3,693 | 3,735 | 3,686 | 3,720 | 96,400 | 3,720 |
| 2024-03-28 | 3,714 | 3,753 | 3,678 | 3,692 | 134,000 | 3,692 |
| 2024-03-27 | 3,776 | 3,820 | 3,773 | 3,787 | 219,700 | 3,787 |
| 2024-03-26 | 3,755 | 3,764 | 3,729 | 3,735 | 130,800 | 3,735 |
| 2024-03-25 | 3,803 | 3,809 | 3,755 | 3,760 | 162,500 | 3,760 |
| 2024-03-22 | 3,798 | 3,820 | 3,767 | 3,810 | 334,600 | 3,810 |
| 2024-03-21 | 3,700 | 3,756 | 3,684 | 3,746 | 280,600 | 3,746 |
| 2024-03-19 | 3,637 | 3,650 | 3,610 | 3,650 | 97,000 | 3,650 |
| 2024-03-18 | 3,623 | 3,648 | 3,614 | 3,639 | 135,100 | 3,639 |
| 2024-03-15 | 3,594 | 3,607 | 3,577 | 3,601 | 118,000 | 3,601 |
| 2024-03-14 | 3,564 | 3,617 | 3,548 | 3,611 | 163,000 | 3,611 |
| 2024-03-13 | 3,590 | 3,590 | 3,521 | 3,538 | 98,200 | 3,538 |
| 2024-03-12 | 3,540 | 3,558 | 3,506 | 3,556 | 127,600 | 3,556 |
| 2024-03-11 | 3,580 | 3,580 | 3,507 | 3,540 | 168,400 | 3,540 |
| 2024-03-08 | 3,559 | 3,608 | 3,555 | 3,595 | 189,000 | 3,595 |
| 2024-03-07 | 3,674 | 3,683 | 3,619 | 3,629 | 180,300 | 3,629 |
| 2024-03-06 | 3,630 | 3,670 | 3,623 | 3,654 | 175,000 | 3,654 |
| 2024-03-05 | 3,601 | 3,673 | 3,589 | 3,634 | 230,400 | 3,634 |
| 2024-03-04 | 3,738 | 3,772 | 3,577 | 3,606 | 373,200 | 3,606 |
| 2024-03-01 | 3,555 | 3,589 | 3,554 | 3,572 | 158,100 | 3,572 |
| 2024-02-29 | 3,507 | 3,579 | 3,507 | 3,556 | 280,200 | 3,556 |
| 2024-02-28 | 3,500 | 3,518 | 3,487 | 3,507 | 126,800 | 3,507 |
| 2024-02-27 | 3,498 | 3,535 | 3,485 | 3,503 | 149,900 | 3,503 |
| 2024-02-26 | 3,579 | 3,580 | 3,494 | 3,503 | 202,800 | 3,503 |
| 2024-02-22 | 3,570 | 3,570 | 3,507 | 3,535 | 250,300 | 3,535 |
| 2024-02-21 | 3,561 | 3,570 | 3,522 | 3,554 | 135,600 | 3,554 |
| 2024-02-20 | 3,544 | 3,570 | 3,519 | 3,550 | 162,200 | 3,550 |
| 2024-02-19 | 3,504 | 3,536 | 3,504 | 3,535 | 123,600 | 3,535 |
| 2024-02-16 | 3,484 | 3,524 | 3,470 | 3,504 | 167,800 | 3,504 |
| 2024-02-15 | 3,493 | 3,493 | 3,453 | 3,474 | 144,500 | 3,474 |
| 2024-02-14 | 3,475 | 3,479 | 3,433 | 3,472 | 154,000 | 3,472 |
| 2024-02-13 | 3,473 | 3,500 | 3,455 | 3,475 | 166,900 | 3,475 |
| 2024-02-09 | 3,444 | 3,473 | 3,427 | 3,456 | 89,500 | 3,456 |
| 2024-02-08 | 3,471 | 3,478 | 3,415 | 3,450 | 170,800 | 3,450 |
| 2024-02-07 | 3,451 | 3,481 | 3,442 | 3,480 | 148,500 | 3,480 |
| 2024-02-06 | 3,490 | 3,503 | 3,453 | 3,465 | 140,100 | 3,465 |
| 2024-02-05 | 3,500 | 3,509 | 3,471 | 3,504 | 119,400 | 3,504 |
| 2024-02-02 | 3,539 | 3,556 | 3,460 | 3,464 | 173,500 | 3,464 |
| 2024-02-01 | 3,461 | 3,520 | 3,442 | 3,508 | 327,400 | 3,508 |
| 2024-01-31 | 3,388 | 3,431 | 3,383 | 3,431 | 137,800 | 3,431 |
| 2024-01-30 | 3,424 | 3,439 | 3,400 | 3,402 | 168,000 | 3,402 |
| 2024-01-29 | 3,434 | 3,450 | 3,427 | 3,439 | 121,700 | 3,439 |
| 2024-01-26 | 3,388 | 3,432 | 3,377 | 3,424 | 250,400 | 3,424 |
| 2024-01-25 | 3,373 | 3,382 | 3,351 | 3,374 | 180,300 | 3,374 |
| 2024-01-24 | 3,435 | 3,435 | 3,357 | 3,374 | 198,100 | 3,374 |
| 2024-01-23 | 3,420 | 3,444 | 3,390 | 3,413 | 247,900 | 3,413 |
| 2024-01-22 | 3,494 | 3,494 | 3,426 | 3,434 | 153,100 | 3,434 |
| 2024-01-19 | 3,494 | 3,504 | 3,440 | 3,443 | 142,000 | 3,443 |
| 2024-01-18 | 3,450 | 3,495 | 3,445 | 3,480 | 245,500 | 3,480 |
| 2024-01-17 | 3,470 | 3,505 | 3,459 | 3,459 | 139,500 | 3,459 |
| 2024-01-16 | 3,530 | 3,538 | 3,456 | 3,466 | 159,000 | 3,466 |
| 2024-01-15 | 3,550 | 3,561 | 3,531 | 3,539 | 129,600 | 3,539 |
| 2024-01-12 | 3,569 | 3,576 | 3,537 | 3,562 | 159,600 | 3,562 |
| 2024-01-11 | 3,550 | 3,580 | 3,520 | 3,550 | 281,800 | 3,550 |
| 2024-01-10 | 3,500 | 3,542 | 3,473 | 3,505 | 490,600 | 3,505 |
| 2024-01-09 | 3,429 | 3,466 | 3,428 | 3,449 | 119,400 | 3,449 |
| 2024-01-05 | 3,435 | 3,438 | 3,410 | 3,420 | 154,700 | 3,420 |
| 2024-01-04 | 3,410 | 3,446 | 3,382 | 3,440 | 144,200 | 3,440 |
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
