4206 アイカ工業(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 814 | 824 | 814 | 815 | 47,000 | 648.45 |
| 1984-12-27 | 835 | 835 | 824 | 824 | 79,000 | 655.61 |
| 1984-12-26 | 835 | 836 | 823 | 835 | 69,000 | 664.36 |
| 1984-12-25 | 835 | 840 | 835 | 840 | 37,000 | 668.34 |
| 1984-12-24 | 837 | 850 | 835 | 835 | 47,000 | 664.36 |
| 1984-12-22 | 835 | 847 | 835 | 837 | 50,000 | 665.95 |
| 1984-12-21 | 836 | 845 | 835 | 836 | 58,000 | 665.16 |
| 1984-12-20 | 836 | 860 | 835 | 860 | 57,000 | 684.25 |
| 1984-12-19 | 860 | 860 | 835 | 835 | 54,000 | 664.36 |
| 1984-12-18 | 814 | 850 | 813 | 850 | 129,000 | 676.29 |
| 1984-12-17 | 870 | 870 | 819 | 819 | 83,000 | 651.63 |
| 1984-12-15 | 879 | 880 | 869 | 870 | 48,000 | 692.21 |
| 1984-12-14 | 886 | 886 | 870 | 880 | 134,000 | 700.16 |
| 1984-12-13 | 880 | 885 | 874 | 880 | 138,000 | 700.16 |
| 1984-12-12 | 886 | 886 | 879 | 885 | 146,000 | 704.14 |
| 1984-12-11 | 880 | 890 | 879 | 879 | 56,000 | 699.37 |
| 1984-12-10 | 890 | 900 | 880 | 895 | 78,000 | 712.10 |
| 1984-12-07 | 900 | 900 | 885 | 900 | 130,000 | 716.08 |
| 1984-12-06 | 900 | 905 | 889 | 900 | 91,000 | 716.08 |
| 1984-12-05 | 910 | 910 | 895 | 900 | 137,000 | 716.08 |
| 1984-12-04 | 895 | 915 | 893 | 910 | 244,000 | 724.03 |
| 1984-12-03 | 885 | 900 | 880 | 900 | 102,000 | 716.08 |
| 1984-12-01 | 890 | 890 | 885 | 885 | 59,000 | 704.14 |
| 1984-11-30 | 885 | 890 | 875 | 886 | 96,000 | 704.94 |
| 1984-11-29 | 890 | 895 | 884 | 895 | 146,000 | 712.10 |
| 1984-11-28 | 890 | 894 | 884 | 885 | 292,000 | 704.14 |
| 1984-11-27 | 895 | 896 | 889 | 890 | 228,000 | 708.12 |
| 1984-11-26 | 966 | 968 | 950 | 950 | 434,000 | 755.86 |
| 1984-11-24 | 963 | 963 | 949 | 956 | 119,000 | 760.63 |
| 1984-11-22 | 950 | 958 | 945 | 953 | 358,000 | 758.25 |
| 1984-11-21 | 965 | 970 | 945 | 945 | 235,000 | 751.88 |
| 1984-11-20 | 935 | 975 | 935 | 945 | 451,000 | 751.88 |
| 1984-11-19 | 920 | 935 | 920 | 935 | 63,000 | 743.92 |
| 1984-11-17 | 930 | 930 | 910 | 910 | 120,000 | 724.03 |
| 1984-11-16 | 920 | 925 | 910 | 925 | 244,000 | 735.97 |
| 1984-11-15 | 910 | 920 | 902 | 910 | 120,000 | 724.03 |
| 1984-11-14 | 909 | 930 | 900 | 901 | 113,000 | 716.87 |
| 1984-11-13 | 888 | 919 | 888 | 919 | 92,000 | 731.19 |
| 1984-11-12 | 900 | 900 | 889 | 900 | 130,000 | 716.08 |
| 1984-11-09 | 933 | 933 | 899 | 910 | 123,000 | 724.03 |
| 1984-11-08 | 945 | 945 | 920 | 940 | 243,000 | 747.90 |
| 1984-11-07 | 907 | 955 | 905 | 950 | 1,094,000 | 755.86 |
| 1984-11-06 | 856 | 895 | 845 | 888 | 564,000 | 706.53 |
| 1984-11-05 | 805 | 846 | 805 | 846 | 177,000 | 673.11 |
| 1984-11-02 | 820 | 820 | 805 | 815 | 78,000 | 648.45 |
| 1984-11-01 | 810 | 815 | 800 | 815 | 106,000 | 648.45 |
| 1984-10-31 | 811 | 814 | 805 | 811 | 96,000 | 645.26 |
| 1984-10-30 | 820 | 821 | 805 | 810 | 266,000 | 644.47 |
| 1984-10-29 | 820 | 823 | 800 | 820 | 330,000 | 652.43 |
| 1984-10-27 | 816 | 824 | 816 | 818 | 80,000 | 650.83 |
| 1984-10-26 | 825 | 825 | 810 | 811 | 95,000 | 645.26 |
| 1984-10-25 | 836 | 839 | 815 | 815 | 153,000 | 648.45 |
| 1984-10-24 | 823 | 847 | 823 | 830 | 391,000 | 660.38 |
| 1984-10-23 | 800 | 840 | 800 | 821 | 233,000 | 653.22 |
| 1984-10-22 | 809 | 810 | 791 | 809 | 161,000 | 643.67 |
| 1984-10-20 | 818 | 818 | 790 | 799 | 120,000 | 635.72 |
| 1984-10-19 | 810 | 841 | 800 | 818 | 457,000 | 650.83 |
| 1984-10-18 | 830 | 830 | 800 | 800 | 641,000 | 636.51 |
| 1984-10-17 | 748 | 826 | 748 | 820 | 1,017,000 | 652.43 |
| 1984-10-16 | 730 | 747 | 730 | 745 | 846,000 | 592.75 |
| 1984-10-15 | 730 | 730 | 720 | 720 | 447,000 | 572.86 |
| 1984-10-12 | 693 | 720 | 691 | 720 | 571,000 | 572.86 |
| 1984-10-11 | 685 | 688 | 675 | 688 | 79,000 | 547.40 |
| 1984-10-09 | 680 | 689 | 680 | 687 | 110,000 | 546.61 |
| 1984-10-08 | 680 | 689 | 680 | 689 | 63,000 | 548.20 |
| 1984-10-06 | 683 | 684 | 679 | 683 | 89,000 | 543.42 |
| 1984-10-05 | 675 | 683 | 670 | 683 | 64,000 | 543.42 |
| 1984-10-04 | 675 | 680 | 671 | 671 | 98,000 | 533.87 |
| 1984-10-03 | 680 | 686 | 677 | 677 | 158,000 | 538.65 |
| 1984-10-02 | 680 | 689 | 675 | 688 | 98,000 | 547.40 |
| 1984-10-01 | 680 | 690 | 670 | 690 | 94,000 | 548.99 |
| 1984-09-29 | 675 | 690 | 675 | 680 | 44,000 | 541.04 |
| 1984-09-28 | 699 | 700 | 675 | 675 | 129,000 | 537.06 |
| 1984-09-27 | 693 | 700 | 686 | 697 | 223,000 | 554.56 |
| 1984-09-26 | 685 | 689 | 675 | 688 | 170,000 | 547.40 |
| 1984-09-25 | 685 | 690 | 680 | 680 | 111,000 | 541.04 |
| 1984-09-22 | 671 | 690 | 670 | 680 | 72,000 | 541.04 |
| 1984-09-21 | 692 | 694 | 666 | 666 | 218,000 | 529.90 |
| 1984-09-20 | 696 | 702 | 691 | 696 | 337,000 | 553.77 |
| 1984-09-19 | 691 | 705 | 690 | 691 | 429,000 | 549.79 |
| 1984-09-18 | 680 | 695 | 675 | 690 | 223,000 | 548.99 |
| 1984-09-17 | 674 | 710 | 671 | 690 | 935,000 | 548.99 |
| 1984-09-14 | 664 | 672 | 656 | 665 | 548,000 | 529.10 |
| 1984-09-13 | 665 | 674 | 656 | 665 | 877,000 | 529.10 |
| 1984-09-12 | 640 | 655 | 640 | 655 | 296,000 | 521.14 |
| 1984-09-11 | 640 | 657 | 640 | 640 | 353,000 | 509.21 |
| 1984-09-10 | 630 | 640 | 625 | 630 | 501,000 | 501.25 |
| 1984-09-07 | 652 | 656 | 635 | 640 | 666,000 | 509.21 |
| 1984-09-06 | 646 | 666 | 646 | 662 | 1,150,000 | 526.71 |
| 1984-09-05 | 625 | 681 | 625 | 645 | 1,693,000 | 513.19 |
| 1984-09-04 | 616 | 625 | 615 | 616 | 269,000 | 490.11 |
| 1984-09-03 | 608 | 639 | 606 | 606 | 411,000 | 482.16 |
| 1984-09-01 | 589 | 608 | 589 | 608 | 236,000 | 483.75 |
| 1984-08-31 | 568 | 589 | 568 | 589 | 46,000 | 468.63 |
| 1984-08-30 | 568 | 568 | 565 | 565 | 7,000 | 449.54 |
| 1984-08-29 | 558 | 560 | 558 | 559 | 51,000 | 444.76 |
| 1984-08-28 | 569 | 576 | 565 | 565 | 59,000 | 449.54 |
| 1984-08-27 | 558 | 568 | 558 | 568 | 24,000 | 451.92 |
| 1984-08-25 | 559 | 559 | 559 | 559 | 2,000 | 444.76 |
| 1984-08-24 | 559 | 559 | 559 | 559 | 1,000 | 444.76 |
| 1984-08-23 | 559 | 559 | 559 | 559 | 3,000 | 444.76 |
| 1984-08-18 | 551 | 551 | 551 | 551 | 1,000 | 438.40 |
| 1984-08-16 | 551 | 551 | 551 | 551 | 1,000 | 438.40 |
| 1984-08-09 | 550 | 550 | 550 | 550 | 51,000 | 437.60 |
| 1984-08-08 | 569 | 569 | 569 | 569 | 20,000 | 452.72 |
| 1984-08-07 | 550 | 550 | 548 | 548 | 2,000 | 436.01 |
| 1984-08-06 | 550 | 550 | 550 | 550 | 1,000 | 437.60 |
| 1984-08-01 | 549 | 549 | 545 | 545 | 3,000 | 433.62 |
| 1984-07-31 | 550 | 550 | 549 | 549 | 4,000 | 436.81 |
| 1984-07-30 | 550 | 551 | 550 | 550 | 6,000 | 437.60 |
| 1984-07-28 | 555 | 555 | 555 | 555 | 19,000 | 441.58 |
| 1984-07-27 | 560 | 560 | 560 | 560 | 11,000 | 445.56 |
| 1984-07-26 | 555 | 555 | 555 | 555 | 2,000 | 441.58 |
| 1984-07-24 | 555 | 555 | 555 | 555 | 1,000 | 441.58 |
| 1984-07-23 | 550 | 550 | 550 | 550 | 1,000 | 437.60 |
| 1984-07-21 | 550 | 550 | 550 | 550 | 28,000 | 437.60 |
| 1984-07-19 | 550 | 550 | 550 | 550 | 1,000 | 437.60 |
| 1984-07-18 | 550 | 550 | 550 | 550 | 1,000 | 437.60 |
| 1984-07-17 | 550 | 550 | 550 | 550 | 1,000 | 437.60 |
| 1984-07-13 | 544 | 559 | 544 | 559 | 8,000 | 444.76 |
| 1984-07-09 | 563 | 563 | 563 | 563 | 1,000 | 447.95 |
| 1984-07-07 | 560 | 565 | 560 | 565 | 4,000 | 449.54 |
| 1984-07-06 | 569 | 569 | 569 | 569 | 1,000 | 452.72 |
| 1984-07-05 | 570 | 570 | 570 | 570 | 2,000 | 453.52 |
| 1984-07-04 | 570 | 570 | 570 | 570 | 71,000 | 453.52 |
| 1984-07-03 | 575 | 580 | 575 | 575 | 48,000 | 457.49 |
| 1984-07-02 | 580 | 590 | 575 | 575 | 22,000 | 457.49 |
| 1984-06-30 | 560 | 580 | 560 | 580 | 6,000 | 461.47 |
| 1984-06-29 | 560 | 560 | 560 | 560 | 1,000 | 445.56 |
| 1984-06-28 | 555 | 555 | 555 | 555 | 1,000 | 441.58 |
| 1984-06-27 | 550 | 550 | 550 | 550 | 2,000 | 437.60 |
| 1984-06-26 | 550 | 550 | 550 | 550 | 22,000 | 437.60 |
| 1984-06-25 | 550 | 550 | 550 | 550 | 1,000 | 437.60 |
| 1984-06-23 | 549 | 549 | 549 | 549 | 1,000 | 436.81 |
| 1984-06-22 | 551 | 551 | 551 | 551 | 1,000 | 438.40 |
| 1984-06-20 | 560 | 560 | 550 | 551 | 41,000 | 438.40 |
| 1984-06-19 | 560 | 560 | 550 | 550 | 49,000 | 437.60 |
| 1984-06-18 | 560 | 560 | 560 | 560 | 1,000 | 445.56 |
| 1984-06-16 | 560 | 560 | 560 | 560 | 1,000 | 445.56 |
| 1984-06-15 | 560 | 560 | 560 | 560 | 3,000 | 445.56 |
| 1984-06-13 | 559 | 559 | 559 | 559 | 2,000 | 444.76 |
| 1984-06-05 | 579 | 579 | 579 | 579 | 3,000 | 460.68 |
| 1984-05-31 | 580 | 580 | 580 | 580 | 1,000 | 461.47 |
| 1984-05-28 | 579 | 579 | 579 | 579 | 2,000 | 460.68 |
| 1984-05-26 | 624 | 624 | 624 | 624 | 20,000 | 464 |
| 1984-05-24 | 624 | 624 | 624 | 624 | 6,000 | 464 |
| 1984-05-23 | 625 | 625 | 625 | 625 | 10,000 | 464.74 |
| 1984-05-22 | 626 | 626 | 625 | 625 | 11,000 | 464.74 |
| 1984-05-21 | 627 | 627 | 627 | 627 | 10,000 | 466.23 |
| 1984-05-18 | 627 | 629 | 627 | 629 | 11,000 | 467.72 |
| 1984-05-17 | 629 | 629 | 629 | 629 | 2,000 | 467.72 |
| 1984-05-10 | 640 | 640 | 630 | 630 | 5,000 | 468.46 |
| 1984-05-08 | 650 | 650 | 635 | 640 | 17,000 | 475.90 |
| 1984-05-07 | 639 | 640 | 635 | 640 | 123,000 | 475.90 |
| 1984-05-04 | 635 | 639 | 635 | 639 | 8,000 | 475.15 |
| 1984-05-02 | 635 | 635 | 630 | 630 | 4,000 | 468.46 |
| 1984-05-01 | 630 | 630 | 630 | 630 | 10,000 | 468.46 |
| 1984-04-28 | 624 | 624 | 624 | 624 | 2,000 | 464 |
| 1984-04-27 | 621 | 621 | 621 | 621 | 4,000 | 461.77 |
| 1984-04-26 | 630 | 630 | 620 | 620 | 2,000 | 461.03 |
| 1984-04-25 | 610 | 610 | 610 | 610 | 8,000 | 453.59 |
| 1984-04-24 | 600 | 610 | 600 | 610 | 13,000 | 453.59 |
| 1984-04-23 | 600 | 610 | 600 | 610 | 13,000 | 453.59 |
| 1984-04-21 | 610 | 610 | 610 | 610 | 6,000 | 453.59 |
| 1984-04-20 | 610 | 610 | 610 | 610 | 5,000 | 453.59 |
| 1984-04-19 | 610 | 610 | 610 | 610 | 6,000 | 453.59 |
| 1984-04-18 | 610 | 610 | 610 | 610 | 9,000 | 453.59 |
| 1984-04-17 | 612 | 618 | 610 | 610 | 5,000 | 453.59 |
| 1984-04-16 | 610 | 610 | 610 | 610 | 6,000 | 453.59 |
| 1984-04-13 | 621 | 621 | 610 | 610 | 5,000 | 453.59 |
| 1984-04-12 | 620 | 621 | 620 | 621 | 5,000 | 461.77 |
| 1984-04-11 | 620 | 620 | 620 | 620 | 5,000 | 461.03 |
| 1984-04-10 | 630 | 630 | 630 | 630 | 2,000 | 468.46 |
| 1984-04-09 | 620 | 620 | 620 | 620 | 1,000 | 461.03 |
| 1984-04-06 | 620 | 620 | 610 | 610 | 3,000 | 453.59 |
| 1984-04-05 | 621 | 621 | 621 | 621 | 2,000 | 461.77 |
| 1984-04-04 | 622 | 622 | 620 | 620 | 5,000 | 461.03 |
| 1984-04-03 | 621 | 621 | 621 | 621 | 4,000 | 461.77 |
| 1984-04-02 | 630 | 630 | 621 | 621 | 6,000 | 461.77 |
| 1984-03-31 | 615 | 621 | 615 | 621 | 5,000 | 461.77 |
| 1984-03-30 | 615 | 620 | 615 | 615 | 3,000 | 457.31 |
| 1984-03-29 | 610 | 610 | 610 | 610 | 4,000 | 453.59 |
| 1984-03-28 | 610 | 610 | 610 | 610 | 4,000 | 453.59 |
| 1984-03-27 | 609 | 610 | 609 | 610 | 6,000 | 453.59 |
| 1984-03-26 | 615 | 615 | 605 | 610 | 12,000 | 453.59 |
| 1984-03-23 | 636 | 636 | 630 | 630 | 5,000 | 468.46 |
| 1984-03-21 | 640 | 640 | 638 | 638 | 9,000 | 474.41 |
| 1984-03-19 | 640 | 640 | 640 | 640 | 6,000 | 475.90 |
| 1984-03-17 | 636 | 640 | 635 | 635 | 11,000 | 472.18 |
| 1984-03-16 | 640 | 640 | 635 | 636 | 16,000 | 472.92 |
| 1984-03-15 | 628 | 648 | 628 | 642 | 28,000 | 477.38 |
| 1984-03-14 | 604 | 618 | 600 | 618 | 27,000 | 459.54 |
| 1984-03-13 | 604 | 604 | 599 | 604 | 25,000 | 449.13 |
| 1984-03-12 | 599 | 599 | 598 | 598 | 4,000 | 444.67 |
| 1984-03-09 | 575 | 575 | 575 | 575 | 1,000 | 427.56 |
| 1984-03-08 | 576 | 576 | 575 | 575 | 3,000 | 427.56 |
| 1984-03-03 | 575 | 575 | 575 | 575 | 7,000 | 427.56 |
| 1984-02-28 | 575 | 575 | 575 | 575 | 1,000 | 427.56 |
| 1984-02-27 | 575 | 575 | 575 | 575 | 1,000 | 427.56 |
| 1984-02-24 | 560 | 560 | 560 | 560 | 1,000 | 416.41 |
| 1984-02-21 | 575 | 575 | 566 | 566 | 2,000 | 420.87 |
| 1984-02-20 | 575 | 575 | 575 | 575 | 4,000 | 427.56 |
| 1984-02-17 | 560 | 560 | 550 | 550 | 4,000 | 408.97 |
| 1984-02-15 | 572 | 575 | 572 | 575 | 5,000 | 427.56 |
| 1984-02-13 | 590 | 590 | 582 | 582 | 2,000 | 432.77 |
| 1984-02-08 | 582 | 582 | 582 | 582 | 4,000 | 432.77 |
| 1984-02-07 | 586 | 590 | 582 | 590 | 3,000 | 438.72 |
| 1984-02-03 | 600 | 600 | 600 | 600 | 6,000 | 446.15 |
| 1984-02-02 | 600 | 600 | 599 | 599 | 6,000 | 445.41 |
| 1984-02-01 | 583 | 583 | 583 | 583 | 2,000 | 433.51 |
| 1984-01-30 | 580 | 581 | 580 | 581 | 4,000 | 432.03 |
| 1984-01-28 | 581 | 581 | 580 | 580 | 2,000 | 431.28 |
| 1984-01-27 | 580 | 580 | 580 | 580 | 10,000 | 431.28 |
| 1984-01-25 | 580 | 580 | 580 | 580 | 9,000 | 431.28 |
| 1984-01-24 | 580 | 580 | 580 | 580 | 2,000 | 431.28 |
| 1984-01-21 | 590 | 590 | 590 | 590 | 1,000 | 438.72 |
| 1984-01-20 | 599 | 599 | 599 | 599 | 3,000 | 445.41 |
| 1984-01-18 | 599 | 599 | 599 | 599 | 1,000 | 445.41 |
| 1984-01-17 | 597 | 600 | 597 | 600 | 7,000 | 446.15 |
| 1984-01-12 | 598 | 598 | 598 | 598 | 3,000 | 444.67 |
| 1984-01-10 | 598 | 600 | 598 | 600 | 16,000 | 446.15 |
| 1984-01-09 | 600 | 600 | 600 | 600 | 5,000 | 446.15 |
| 1984-01-04 | 600 | 600 | 600 | 600 | 2,000 | 446.15 |
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
