4206 アイカ工業(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 600 | 600 | 600 | 600 | 1,000 | 446.15 |
| 1983-12-23 | 605 | 605 | 604 | 604 | 10,000 | 449.13 |
| 1983-12-22 | 605 | 605 | 605 | 605 | 2,000 | 449.87 |
| 1983-12-20 | 600 | 609 | 600 | 609 | 20,000 | 452.85 |
| 1983-12-14 | 610 | 610 | 610 | 610 | 10,000 | 453.59 |
| 1983-12-12 | 615 | 615 | 615 | 615 | 3,000 | 457.31 |
| 1983-12-09 | 609 | 609 | 609 | 609 | 2,000 | 452.85 |
| 1983-11-29 | 615 | 615 | 615 | 615 | 1,000 | 457.31 |
| 1983-11-28 | 615 | 615 | 615 | 615 | 2,000 | 457.31 |
| 1983-11-25 | 615 | 620 | 615 | 620 | 5,000 | 461.03 |
| 1983-11-24 | 600 | 615 | 600 | 615 | 11,000 | 457.31 |
| 1983-11-22 | 595 | 600 | 595 | 600 | 25,000 | 446.15 |
| 1983-11-21 | 596 | 596 | 595 | 595 | 25,000 | 442.44 |
| 1983-11-17 | 595 | 597 | 595 | 597 | 8,000 | 443.92 |
| 1983-11-16 | 590 | 590 | 590 | 590 | 62,000 | 438.72 |
| 1983-11-11 | 600 | 600 | 600 | 600 | 5,000 | 446.15 |
| 1983-11-09 | 600 | 600 | 600 | 600 | 11,000 | 446.15 |
| 1983-11-04 | 600 | 600 | 600 | 600 | 3,000 | 446.15 |
| 1983-11-01 | 600 | 600 | 600 | 600 | 8,000 | 446.15 |
| 1983-10-28 | 600 | 600 | 600 | 600 | 10,000 | 446.15 |
| 1983-10-27 | 610 | 610 | 610 | 610 | 6,000 | 453.59 |
| 1983-10-26 | 605 | 610 | 605 | 610 | 26,000 | 453.59 |
| 1983-10-24 | 600 | 600 | 600 | 600 | 2,000 | 446.15 |
| 1983-10-22 | 605 | 605 | 605 | 605 | 3,000 | 449.87 |
| 1983-10-21 | 600 | 600 | 600 | 600 | 7,000 | 446.15 |
| 1983-10-20 | 605 | 605 | 600 | 600 | 7,000 | 446.15 |
| 1983-10-19 | 605 | 605 | 605 | 605 | 6,000 | 449.87 |
| 1983-10-18 | 605 | 605 | 600 | 600 | 6,000 | 446.15 |
| 1983-10-17 | 605 | 605 | 600 | 605 | 17,000 | 449.87 |
| 1983-10-15 | 605 | 605 | 601 | 601 | 10,000 | 446.90 |
| 1983-10-14 | 600 | 605 | 600 | 600 | 8,000 | 446.15 |
| 1983-10-13 | 605 | 605 | 605 | 605 | 2,000 | 449.87 |
| 1983-10-12 | 610 | 610 | 600 | 605 | 9,000 | 449.87 |
| 1983-10-07 | 615 | 615 | 615 | 615 | 5,000 | 457.31 |
| 1983-10-06 | 615 | 615 | 615 | 615 | 3,000 | 457.31 |
| 1983-10-05 | 600 | 603 | 600 | 603 | 6,000 | 448.38 |
| 1983-10-04 | 610 | 610 | 610 | 610 | 1,000 | 453.59 |
| 1983-10-03 | 620 | 620 | 620 | 620 | 10,000 | 461.03 |
| 1983-10-01 | 620 | 620 | 620 | 620 | 10,000 | 461.03 |
| 1983-09-30 | 610 | 610 | 610 | 610 | 8,000 | 453.59 |
| 1983-09-27 | 620 | 620 | 620 | 620 | 50,000 | 461.03 |
| 1983-09-26 | 615 | 615 | 615 | 615 | 6,000 | 457.31 |
| 1983-09-20 | 615 | 615 | 613 | 613 | 11,000 | 455.82 |
| 1983-09-19 | 620 | 620 | 615 | 615 | 3,000 | 457.31 |
| 1983-09-17 | 600 | 615 | 600 | 615 | 5,000 | 457.31 |
| 1983-09-16 | 600 | 600 | 600 | 600 | 1,000 | 446.15 |
| 1983-09-09 | 620 | 620 | 620 | 620 | 10,000 | 461.03 |
| 1983-09-08 | 620 | 620 | 620 | 620 | 10,000 | 461.03 |
| 1983-09-07 | 620 | 620 | 620 | 620 | 10,000 | 461.03 |
| 1983-09-06 | 620 | 620 | 620 | 620 | 3,000 | 461.03 |
| 1983-09-02 | 628 | 628 | 628 | 628 | 9,000 | 466.97 |
| 1983-09-01 | 628 | 628 | 628 | 628 | 3,000 | 466.97 |
| 1983-08-31 | 630 | 630 | 630 | 630 | 3,000 | 468.46 |
| 1983-08-30 | 634 | 634 | 634 | 634 | 6,000 | 471.44 |
| 1983-08-29 | 634 | 634 | 634 | 634 | 4,000 | 471.44 |
| 1983-08-27 | 634 | 634 | 634 | 634 | 2,000 | 471.44 |
| 1983-08-26 | 635 | 635 | 635 | 635 | 1,000 | 472.18 |
| 1983-08-25 | 635 | 635 | 635 | 635 | 1,000 | 472.18 |
| 1983-08-24 | 635 | 636 | 635 | 635 | 15,000 | 472.18 |
| 1983-08-23 | 640 | 640 | 635 | 635 | 2,000 | 472.18 |
| 1983-08-22 | 650 | 650 | 640 | 640 | 8,000 | 475.90 |
| 1983-08-20 | 643 | 650 | 635 | 650 | 39,000 | 483.33 |
| 1983-08-19 | 645 | 645 | 635 | 635 | 3,000 | 472.18 |
| 1983-08-18 | 640 | 646 | 640 | 645 | 5,000 | 479.62 |
| 1983-08-17 | 640 | 641 | 640 | 641 | 9,000 | 476.64 |
| 1983-08-16 | 647 | 650 | 645 | 645 | 5,000 | 479.62 |
| 1983-08-15 | 653 | 653 | 653 | 653 | 10,000 | 485.56 |
| 1983-08-12 | 649 | 655 | 645 | 655 | 35,000 | 487.05 |
| 1983-08-11 | 639 | 648 | 639 | 641 | 55,000 | 476.64 |
| 1983-08-10 | 638 | 640 | 635 | 635 | 12,000 | 472.18 |
| 1983-08-09 | 625 | 640 | 625 | 635 | 33,000 | 472.18 |
| 1983-08-08 | 635 | 635 | 635 | 635 | 2,000 | 472.18 |
| 1983-08-06 | 640 | 640 | 640 | 640 | 14,000 | 475.90 |
| 1983-08-05 | 645 | 645 | 640 | 640 | 9,000 | 475.90 |
| 1983-08-04 | 630 | 650 | 630 | 650 | 16,000 | 483.33 |
| 1983-08-03 | 630 | 631 | 630 | 631 | 6,000 | 469.21 |
| 1983-08-02 | 625 | 625 | 625 | 625 | 6,000 | 464.74 |
| 1983-08-01 | 623 | 625 | 623 | 625 | 8,000 | 464.74 |
| 1983-07-30 | 630 | 630 | 623 | 623 | 9,000 | 463.26 |
| 1983-07-29 | 623 | 623 | 623 | 623 | 6,000 | 463.26 |
| 1983-07-28 | 632 | 632 | 632 | 632 | 4,000 | 469.95 |
| 1983-07-27 | 630 | 630 | 630 | 630 | 12,000 | 468.46 |
| 1983-07-26 | 640 | 640 | 622 | 622 | 11,000 | 462.51 |
| 1983-07-25 | 631 | 635 | 630 | 635 | 11,000 | 472.18 |
| 1983-07-23 | 625 | 625 | 625 | 625 | 9,000 | 464.74 |
| 1983-07-22 | 620 | 620 | 619 | 620 | 27,000 | 461.03 |
| 1983-07-21 | 620 | 621 | 620 | 620 | 25,000 | 461.03 |
| 1983-07-20 | 620 | 625 | 620 | 620 | 23,000 | 461.03 |
| 1983-07-19 | 620 | 625 | 616 | 620 | 49,000 | 461.03 |
| 1983-07-18 | 620 | 620 | 620 | 620 | 6,000 | 461.03 |
| 1983-07-15 | 620 | 625 | 610 | 620 | 16,000 | 461.03 |
| 1983-07-14 | 635 | 635 | 624 | 624 | 9,000 | 464 |
| 1983-07-12 | 645 | 650 | 640 | 650 | 85,000 | 483.33 |
| 1983-07-09 | 645 | 650 | 638 | 650 | 19,000 | 483.33 |
| 1983-07-08 | 640 | 659 | 639 | 650 | 41,000 | 483.33 |
| 1983-07-07 | 658 | 660 | 657 | 659 | 16,000 | 490.03 |
| 1983-07-06 | 627 | 660 | 625 | 660 | 107,000 | 490.77 |
| 1983-07-05 | 615 | 630 | 615 | 625 | 109,000 | 464.74 |
| 1983-07-04 | 615 | 623 | 612 | 623 | 44,000 | 463.26 |
| 1983-07-02 | 591 | 610 | 591 | 605 | 54,000 | 449.87 |
| 1983-07-01 | 585 | 598 | 585 | 590 | 40,000 | 438.72 |
| 1983-06-30 | 565 | 585 | 565 | 585 | 40,000 | 435 |
| 1983-06-29 | 560 | 560 | 560 | 560 | 3,000 | 416.41 |
| 1983-06-27 | 570 | 570 | 570 | 570 | 2,000 | 423.85 |
| 1983-06-24 | 575 | 575 | 575 | 575 | 2,000 | 427.56 |
| 1983-06-22 | 577 | 577 | 575 | 576 | 5,000 | 428.31 |
| 1983-06-21 | 579 | 579 | 578 | 578 | 10,000 | 429.79 |
| 1983-06-20 | 590 | 595 | 570 | 586 | 16,000 | 435.74 |
| 1983-06-17 | 565 | 590 | 565 | 590 | 67,000 | 438.72 |
| 1983-06-16 | 550 | 564 | 550 | 555 | 44,000 | 412.69 |
| 1983-06-15 | 541 | 550 | 541 | 550 | 30,000 | 408.97 |
| 1983-06-14 | 542 | 550 | 542 | 542 | 10,000 | 403.03 |
| 1983-06-13 | 543 | 543 | 542 | 542 | 3,000 | 403.03 |
| 1983-06-11 | 544 | 544 | 544 | 544 | 1,000 | 404.51 |
| 1983-06-10 | 546 | 546 | 544 | 544 | 5,000 | 404.51 |
| 1983-06-09 | 550 | 550 | 550 | 550 | 1,000 | 408.97 |
| 1983-06-08 | 560 | 560 | 546 | 546 | 3,000 | 406 |
| 1983-06-07 | 555 | 555 | 555 | 555 | 7,000 | 412.69 |
| 1983-06-06 | 554 | 554 | 554 | 554 | 2,000 | 411.95 |
| 1983-06-04 | 554 | 554 | 554 | 554 | 3,000 | 411.95 |
| 1983-06-03 | 543 | 544 | 543 | 544 | 4,000 | 404.51 |
| 1983-06-02 | 544 | 544 | 544 | 544 | 13,000 | 404.51 |
| 1983-06-01 | 545 | 545 | 545 | 545 | 4,000 | 405.26 |
| 1983-05-27 | 542 | 542 | 542 | 542 | 1,000 | 403.03 |
| 1983-05-26 | 549 | 549 | 542 | 542 | 9,000 | 403.03 |
| 1983-05-25 | 542 | 542 | 542 | 542 | 1,000 | 403.03 |
| 1983-05-24 | 535 | 535 | 535 | 535 | 1,000 | 397.82 |
| 1983-05-19 | 535 | 535 | 534 | 534 | 2,000 | 397.08 |
| 1983-05-18 | 535 | 535 | 535 | 535 | 1,000 | 397.82 |
| 1983-05-13 | 534 | 534 | 534 | 534 | 2,000 | 397.08 |
| 1983-05-12 | 540 | 540 | 540 | 540 | 1,000 | 401.54 |
| 1983-05-10 | 531 | 540 | 531 | 540 | 3,000 | 401.54 |
| 1983-05-04 | 530 | 530 | 530 | 530 | 1,000 | 394.10 |
| 1983-04-27 | 529 | 529 | 529 | 529 | 1,000 | 393.36 |
| 1983-04-26 | 529 | 529 | 529 | 529 | 1,000 | 393.36 |
| 1983-04-22 | 528 | 528 | 528 | 528 | 2,000 | 392.62 |
| 1983-04-21 | 528 | 528 | 528 | 528 | 1,000 | 392.62 |
| 1983-04-20 | 526 | 526 | 526 | 526 | 2,000 | 391.13 |
| 1983-04-19 | 525 | 525 | 525 | 525 | 3,000 | 390.38 |
| 1983-04-18 | 524 | 524 | 524 | 524 | 4,000 | 389.64 |
| 1983-04-14 | 524 | 524 | 524 | 524 | 4,000 | 389.64 |
| 1983-04-12 | 525 | 525 | 512 | 512 | 3,000 | 380.72 |
| 1983-04-11 | 524 | 524 | 524 | 524 | 2,000 | 389.64 |
| 1983-04-08 | 514 | 514 | 514 | 514 | 5,000 | 382.21 |
| 1983-04-02 | 511 | 511 | 511 | 511 | 1,000 | 379.97 |
| 1983-04-01 | 511 | 511 | 511 | 511 | 3,000 | 379.97 |
| 1983-03-31 | 511 | 511 | 511 | 511 | 1,000 | 379.97 |
| 1983-03-28 | 515 | 515 | 515 | 515 | 3,000 | 382.95 |
| 1983-03-26 | 511 | 520 | 511 | 520 | 4,000 | 386.67 |
| 1983-03-25 | 510 | 510 | 510 | 510 | 1,000 | 379.23 |
| 1983-03-24 | 510 | 510 | 510 | 510 | 2,000 | 379.23 |
| 1983-03-22 | 510 | 510 | 510 | 510 | 1,000 | 379.23 |
| 1983-03-16 | 519 | 519 | 519 | 519 | 1,000 | 385.92 |
| 1983-03-14 | 520 | 520 | 520 | 520 | 2,000 | 386.67 |
| 1983-03-12 | 505 | 505 | 505 | 505 | 1,000 | 375.51 |
| 1983-03-10 | 510 | 510 | 510 | 510 | 2,000 | 379.23 |
| 1983-03-09 | 505 | 505 | 505 | 505 | 9,000 | 375.51 |
| 1983-03-08 | 505 | 505 | 505 | 505 | 7,000 | 375.51 |
| 1983-03-07 | 508 | 508 | 505 | 505 | 5,000 | 375.51 |
| 1983-03-05 | 508 | 508 | 508 | 508 | 1,000 | 377.74 |
| 1983-03-04 | 508 | 508 | 508 | 508 | 3,000 | 377.74 |
| 1983-03-03 | 510 | 510 | 510 | 510 | 1,000 | 379.23 |
| 1983-03-02 | 510 | 510 | 510 | 510 | 7,000 | 379.23 |
| 1983-02-25 | 510 | 510 | 510 | 510 | 8,000 | 379.23 |
| 1983-02-24 | 510 | 510 | 510 | 510 | 5,000 | 379.23 |
| 1983-02-23 | 510 | 510 | 510 | 510 | 5,000 | 379.23 |
| 1983-02-22 | 505 | 505 | 505 | 505 | 1,000 | 375.51 |
| 1983-02-21 | 510 | 510 | 510 | 510 | 12,000 | 379.23 |
| 1983-02-18 | 508 | 508 | 508 | 508 | 2,000 | 377.74 |
| 1983-02-17 | 510 | 510 | 510 | 510 | 10,000 | 379.23 |
| 1983-02-16 | 510 | 510 | 510 | 510 | 10,000 | 379.23 |
| 1983-02-15 | 510 | 510 | 505 | 510 | 7,000 | 379.23 |
| 1983-02-14 | 510 | 510 | 510 | 510 | 1,000 | 379.23 |
| 1983-02-12 | 505 | 505 | 505 | 505 | 2,000 | 375.51 |
| 1983-02-01 | 510 | 515 | 510 | 515 | 6,000 | 382.95 |
| 1983-01-29 | 515 | 515 | 515 | 515 | 1,000 | 382.95 |
| 1983-01-27 | 516 | 516 | 515 | 515 | 9,000 | 382.95 |
| 1983-01-21 | 516 | 516 | 516 | 516 | 1,000 | 383.69 |
| 1983-01-17 | 510 | 517 | 510 | 517 | 4,000 | 384.44 |
| 1983-01-14 | 510 | 510 | 510 | 510 | 3,000 | 379.23 |
| 1983-01-07 | 517 | 517 | 517 | 517 | 9,000 | 384.44 |
| 1983-01-06 | 516 | 516 | 516 | 516 | 1,000 | 383.69 |
| 1983-01-05 | 517 | 517 | 517 | 517 | 21,000 | 384.44 |
| 1983-01-04 | 517 | 517 | 517 | 517 | 3,000 | 384.44 |
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
