4206 アイカ工業(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	729	737	729	730	13,000	609.86
1985-12-27	719	739	718	739	33,000	617.38
1985-12-26	719	719	719	719	2,000	600.67
1985-12-25	719	721	719	721	3,000	602.34
1985-12-24	725	735	725	725	27,000	605.68
1985-12-23	721	730	721	725	13,000	605.68
1985-12-21	720	720	720	720	9,000	601.50
1985-12-20	736	736	720	720	18,000	601.50
1985-12-19	735	736	735	736	3,000	614.87
1985-12-18	734	737	730	737	32,000	615.71
1985-12-17	730	735	730	735	10,000	614.04
1985-12-16	755	755	735	735	32,000	614.04
1985-12-13	760	765	760	765	3,000	639.10
1985-12-12	750	765	750	760	20,000	634.92
1985-12-11	745	755	745	755	11,000	630.74
1985-12-10	720	725	720	725	4,000	605.68
1985-12-09	740	740	725	725	21,000	605.68
1985-12-06	780	788	780	787	50,000	657.48
1985-12-05	800	810	790	810	224,000	676.69
1985-12-04	791	800	790	790	68,000	659.98
1985-12-03	770	790	770	790	34,000	659.98
1985-12-02	750	756	750	756	5,000	631.58
1985-11-30	755	755	755	755	7,000	630.74
1985-11-29	750	760	750	760	18,000	634.92
1985-11-28	750	750	750	750	7,000	626.57
1985-11-27	755	755	754	755	45,000	630.74
1985-11-26	755	780	755	770	59,000	612.64
1985-11-25	751	751	751	751	4,000	597.53
1985-11-22	745	755	745	750	22,000	596.73
1985-11-21	750	750	745	745	12,000	592.75
1985-11-20	760	760	745	745	39,000	592.75
1985-11-19	755	760	755	760	51,000	604.69
1985-11-18	756	760	755	755	11,000	600.71
1985-11-16	765	765	755	755	54,000	600.71
1985-11-15	767	767	765	765	6,000	608.66
1985-11-14	765	765	765	765	10,000	608.66
1985-11-13	765	769	760	760	75,000	604.69
1985-11-12	765	770	765	769	23,000	611.85
1985-11-11	765	765	751	765	3,000	608.66
1985-11-08	750	760	750	755	10,000	600.71
1985-11-07	730	755	730	755	6,000	600.71
1985-11-06	730	730	725	725	10,000	576.84
1985-11-05	725	730	725	725	8,000	576.84
1985-11-02	726	726	726	726	1,000	577.64
1985-10-31	730	730	725	725	12,000	576.84
1985-10-30	731	731	730	730	4,000	580.82
1985-10-29	750	750	730	730	25,000	580.82
1985-10-28	751	751	750	750	5,000	596.73
1985-10-25	760	760	750	750	15,000	596.73
1985-10-24	760	760	757	760	20,000	604.69
1985-10-23	760	770	760	761	25,000	605.48
1985-10-21	750	770	750	770	13,000	612.64
1985-10-17	780	780	780	780	15,000	620.60
1985-10-16	780	788	780	780	15,000	620.60
1985-10-15	780	789	780	780	15,000	620.60
1985-10-14	790	790	780	780	14,000	620.60
1985-10-11	761	769	760	769	20,000	611.85
1985-10-09	760	762	751	761	20,000	605.48
1985-10-08	755	761	755	761	15,000	605.48
1985-10-07	740	750	740	750	15,000	596.73
1985-10-05	730	735	730	730	8,000	580.82
1985-10-04	740	750	740	740	11,000	588.77
1985-10-03	720	730	720	730	9,000	580.82
1985-10-02	730	730	715	716	7,000	569.68
1985-10-01	740	740	730	740	29,000	588.77
1985-09-30	745	745	745	745	6,000	592.75
1985-09-28	745	746	742	745	7,000	592.75
1985-09-27	742	742	742	742	2,000	590.37
1985-09-26	741	741	740	740	6,000	588.77
1985-09-25	740	750	740	740	7,000	588.77
1985-09-24	755	755	750	750	4,000	596.73
1985-09-21	760	761	760	761	9,000	605.48
1985-09-20	742	760	742	743	15,000	591.16
1985-09-19	743	760	742	742	19,000	590.37
1985-09-18	730	743	730	743	7,000	591.16
1985-09-17	760	760	740	740	6,000	588.77
1985-09-13	757	760	757	760	11,000	604.69
1985-09-12	716	716	716	716	1,000	569.68
1985-09-11	716	716	715	715	6,000	568.88
1985-09-10	730	731	715	715	11,000	568.88
1985-09-09	740	740	740	740	3,000	588.77
1985-09-04	775	775	760	760	7,000	604.69
1985-09-03	775	775	775	775	7,000	616.62
1985-09-02	775	775	775	775	10,000	616.62
1985-08-31	785	785	775	775	15,000	616.62
1985-08-30	795	795	785	785	18,000	624.58
1985-08-29	800	805	795	795	52,000	632.53
1985-08-28	785	785	780	780	48,000	620.60
1985-08-26	780	780	775	775	4,000	616.62
1985-08-24	781	781	781	781	3,000	621.40
1985-08-23	760	771	760	770	41,000	612.64
1985-08-22	770	770	740	740	19,000	588.77
1985-08-21	794	794	770	770	23,000	612.64
1985-08-20	778	800	778	800	11,000	636.51
1985-08-19	820	820	820	820	5,000	652.43
1985-08-17	825	825	825	825	35,000	656.40
1985-08-16	819	820	810	819	83,000	651.63
1985-08-15	780	820	780	820	200,000	652.43
1985-08-14	787	790	770	790	138,000	628.56
1985-08-13	760	788	750	787	92,000	626.17
1985-08-12	740	758	735	758	52,000	603.10
1985-08-09	740	740	733	733	17,000	583.20
1985-08-08	710	739	710	739	22,000	587.98
1985-08-07	715	715	700	700	16,000	556.95
1985-08-06	724	724	724	724	1,000	576.04
1985-08-05	722	724	722	724	5,000	576.04
1985-08-03	720	720	720	720	3,000	572.86
1985-08-02	725	725	700	700	10,000	556.95
1985-07-31	736	736	729	729	10,000	580.02
1985-07-30	749	749	739	739	12,000	587.98
1985-07-29	749	755	749	755	24,000	600.71
1985-07-27	709	729	709	729	12,000	580.02
1985-07-26	709	713	709	713	10,000	567.29
1985-07-23	680	680	680	680	13,000	541.04
1985-07-22	680	681	680	680	12,000	541.04
1985-07-18	680	680	680	680	10,000	541.04
1985-07-16	679	680	679	680	4,000	541.04
1985-07-15	692	692	680	680	7,000	541.04
1985-07-12	690	700	690	691	15,000	549.79
1985-07-08	750	750	750	750	1,000	596.73
1985-07-06	740	740	740	740	1,000	588.77
1985-07-05	740	740	740	740	11,000	588.77
1985-07-04	720	720	720	720	13,000	572.86
1985-07-03	769	770	765	765	8,000	608.66
1985-07-02	785	785	770	770	121,000	612.64
1985-07-01	750	785	750	785	46,000	624.58
1985-06-29	735	748	735	738	11,000	587.18
1985-06-28	730	749	730	733	33,000	583.20
1985-06-27	725	725	720	720	12,000	572.86
1985-06-26	709	730	704	725	23,000	576.84
1985-06-25	700	715	699	699	15,000	556.15
1985-06-24	688	691	688	691	22,000	549.79
1985-06-22	684	689	684	689	3,000	548.20
1985-06-21	680	682	680	682	6,000	542.63
1985-06-20	671	680	671	680	7,000	541.04
1985-06-19	671	675	670	670	13,000	533.08
1985-06-18	655	655	655	655	11,000	521.14
1985-06-17	655	655	655	655	2,000	521.14
1985-06-15	651	651	651	651	1,000	517.96
1985-06-14	651	651	651	651	1,000	517.96
1985-06-13	650	650	650	650	11,000	517.17
1985-06-11	650	650	650	650	3,000	517.17
1985-06-10	650	650	650	650	7,000	517.17
1985-06-07	645	660	645	650	18,000	517.17
1985-06-06	650	650	645	645	5,000	513.19
1985-06-05	650	650	650	650	11,000	517.17
1985-06-04	665	665	649	650	28,000	517.17
1985-06-03	665	665	665	665	10,000	529.10
1985-06-01	665	665	665	665	12,000	529.10
1985-05-31	665	665	665	665	5,000	529.10
1985-05-30	665	665	659	665	17,000	529.10
1985-05-29	663	670	663	670	7,000	533.08
1985-05-28	662	662	650	660	21,000	525.12
1985-05-27	661	665	661	665	5,000	529.10
1985-05-25	655	668	655	661	13,000	525.92
1985-05-24	655	660	654	654	21,000	520.35
1985-05-23	660	660	656	656	28,000	521.94
1985-05-22	670	670	660	660	24,000	525.12
1985-05-21	675	675	670	670	20,000	533.08
1985-05-20	680	685	675	675	16,000	537.06
1985-05-18	656	675	656	670	12,000	533.08
1985-05-17	651	660	651	654	11,000	520.35
1985-05-16	670	670	650	650	12,000	517.17
1985-05-15	671	680	670	680	12,000	541.04
1985-05-14	690	690	670	670	15,000	533.08
1985-05-13	690	690	681	681	9,000	541.83
1985-05-10	685	685	676	676	21,000	537.85
1985-05-09	690	695	685	685	100,000	545.01
1985-05-08	711	721	700	700	19,000	556.95
1985-05-07	720	725	711	711	22,000	565.70
1985-05-04	711	711	711	711	5,000	565.70
1985-05-02	691	710	691	703	5,000	559.34
1985-05-01	683	691	683	690	10,000	548.99
1985-04-27	680	680	680	680	3,000	541.04
1985-04-26	661	662	656	660	11,000	525.12
1985-04-25	656	656	655	655	21,000	521.14
1985-04-24	653	655	653	655	8,000	521.14
1985-04-23	654	654	653	653	13,000	519.55
1985-04-22	676	680	652	652	24,000	518.76
1985-04-20	650	670	650	670	22,000	533.08
1985-04-19	660	660	652	659	9,000	524.33
1985-04-18	670	673	660	662	12,000	526.71
1985-04-17	676	685	670	670	10,000	533.08
1985-04-16	690	691	670	670	13,000	533.08
1985-04-15	700	701	700	700	25,000	556.95
1985-04-10	730	730	730	730	9,000	580.82
1985-04-09	738	738	730	731	10,000	581.61
1985-04-05	749	749	745	749	10,000	595.93
1985-04-04	749	749	748	748	30,000	595.14
1985-04-03	749	749	749	749	16,000	595.93
1985-04-02	749	750	749	749	12,000	595.93
1985-04-01	750	750	749	749	19,000	595.93
1985-03-30	749	750	749	749	19,000	595.93
1985-03-29	750	750	749	749	9,000	595.93
1985-03-28	749	750	748	748	14,000	595.14
1985-03-27	748	750	748	748	18,000	595.14
1985-03-26	746	749	746	748	35,000	595.14
1985-03-25	747	750	745	746	30,000	593.55
1985-03-23	736	741	736	741	12,000	589.57
1985-03-22	736	736	736	736	11,000	585.59
1985-03-20	736	740	735	735	74,000	584.80
1985-03-19	730	735	730	735	23,000	584.80
1985-03-18	748	748	730	730	17,000	580.82
1985-03-16	761	761	750	750	30,000	596.73
1985-03-15	760	761	760	761	13,000	605.48
1985-03-14	765	766	762	762	22,000	606.28
1985-03-13	766	770	765	767	12,000	610.26
1985-03-12	765	765	765	765	18,000	608.66
1985-03-11	770	770	765	765	11,000	608.66
1985-03-08	763	770	763	763	24,000	607.07
1985-03-07	763	770	762	762	44,000	606.28
1985-03-06	770	770	760	760	4,000	604.69
1985-03-05	756	760	756	760	20,000	604.69
1985-03-04	755	756	755	755	7,000	600.71
1985-03-02	760	760	760	760	10,000	604.69
1985-03-01	771	771	760	760	73,000	604.69
1985-02-28	770	770	770	770	33,000	612.64
1985-02-27	780	780	770	770	20,000	612.64
1985-02-26	765	780	765	780	19,000	620.60
1985-02-25	755	760	745	755	22,000	600.71
1985-02-23	730	745	720	745	21,000	592.75
1985-02-22	751	756	735	735	35,000	584.80
1985-02-21	748	750	735	750	43,000	596.73
1985-02-20	760	760	745	750	16,000	596.73
1985-02-19	760	770	755	755	30,000	600.71
1985-02-18	771	771	765	765	19,000	608.66
1985-02-16	760	765	760	765	19,000	608.66
1985-02-15	770	780	760	760	22,000	604.69
1985-02-14	790	790	775	775	12,000	616.62
1985-02-13	790	790	773	785	38,000	624.58
1985-02-12	791	791	785	785	41,000	624.58
1985-02-08	800	800	791	795	35,000	632.53
1985-02-07	800	800	800	800	32,000	636.51
1985-02-06	800	801	790	800	28,000	636.51
1985-02-05	790	801	790	800	53,000	636.51
1985-02-04	800	800	790	790	18,000	628.56
1985-02-02	800	800	790	800	12,000	636.51
1985-02-01	800	800	789	800	42,000	636.51
1985-01-31	804	805	790	800	89,000	636.51
1985-01-30	800	800	795	799	41,000	635.72
1985-01-29	793	800	789	800	89,000	636.51
1985-01-28	803	803	801	803	13,000	638.90
1985-01-26	805	805	804	804	41,000	639.69
1985-01-25	806	806	805	805	30,000	640.49
1985-01-24	805	815	805	805	43,000	640.49
1985-01-23	805	808	805	805	36,000	640.49
1985-01-22	805	810	804	805	48,000	640.49
1985-01-21	805	810	805	805	40,000	640.49
1985-01-19	805	815	805	805	16,000	640.49
1985-01-18	810	810	805	805	31,000	640.49
1985-01-17	810	820	805	810	47,000	644.47
1985-01-16	805	805	805	805	22,000	640.49
1985-01-14	805	805	803	804	48,000	639.69
1985-01-11	805	805	803	805	68,000	640.49
1985-01-10	808	808	805	805	69,000	640.49
1985-01-09	805	810	805	810	105,000	644.47
1985-01-08	805	810	805	810	84,000	644.47
1985-01-07	780	800	780	800	49,000	636.51
1985-01-05	785	800	785	800	17,000	636.51
1985-01-04	805	814	795	805	35,000	640.49

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31