4206 アイカ工業(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 749 | 749 | 724 | 725 | 10,000 | 725 |
| 1987-12-26 | 756 | 760 | 750 | 750 | 21,000 | 750 |
| 1987-12-25 | 765 | 765 | 752 | 755 | 22,000 | 755 |
| 1987-12-24 | 760 | 760 | 760 | 760 | 8,000 | 760 |
| 1987-12-23 | 762 | 765 | 762 | 765 | 18,000 | 765 |
| 1987-12-22 | 775 | 780 | 765 | 765 | 60,000 | 765 |
| 1987-12-21 | 780 | 781 | 765 | 765 | 47,000 | 765 |
| 1987-12-18 | 765 | 765 | 760 | 760 | 27,000 | 760 |
| 1987-12-17 | 771 | 790 | 771 | 778 | 40,000 | 778 |
| 1987-12-16 | 780 | 795 | 770 | 770 | 92,000 | 770 |
| 1987-12-15 | 790 | 790 | 770 | 770 | 43,000 | 770 |
| 1987-12-14 | 781 | 800 | 773 | 800 | 50,000 | 800 |
| 1987-12-11 | 725 | 743 | 720 | 743 | 66,000 | 743 |
| 1987-12-10 | 730 | 750 | 725 | 726 | 85,000 | 726 |
| 1987-12-09 | 735 | 735 | 727 | 727 | 10,000 | 727 |
| 1987-12-08 | 725 | 726 | 722 | 725 | 40,000 | 725 |
| 1987-12-07 | 723 | 725 | 721 | 725 | 34,000 | 725 |
| 1987-12-05 | 723 | 725 | 720 | 725 | 8,000 | 725 |
| 1987-12-04 | 731 | 731 | 720 | 720 | 13,000 | 720 |
| 1987-12-03 | 755 | 770 | 720 | 730 | 20,000 | 730 |
| 1987-12-02 | 730 | 750 | 730 | 750 | 11,000 | 750 |
| 1987-12-01 | 726 | 726 | 723 | 723 | 6,000 | 723 |
| 1987-11-30 | 731 | 733 | 720 | 720 | 20,000 | 720 |
| 1987-11-28 | 730 | 735 | 725 | 730 | 34,000 | 730 |
| 1987-11-27 | 750 | 750 | 730 | 730 | 66,000 | 730 |
| 1987-11-26 | 735 | 740 | 735 | 740 | 7,000 | 740 |
| 1987-11-25 | 725 | 730 | 721 | 730 | 57,000 | 730 |
| 1987-11-24 | 740 | 740 | 720 | 730 | 32,000 | 730 |
| 1987-11-20 | 741 | 741 | 740 | 740 | 11,000 | 740 |
| 1987-11-19 | 745 | 750 | 740 | 741 | 11,000 | 741 |
| 1987-11-18 | 755 | 756 | 755 | 756 | 13,000 | 756 |
| 1987-11-17 | 760 | 760 | 760 | 760 | 11,000 | 760 |
| 1987-11-16 | 750 | 750 | 740 | 740 | 7,000 | 740 |
| 1987-11-13 | 730 | 730 | 730 | 730 | 8,000 | 730 |
| 1987-11-12 | 720 | 720 | 720 | 720 | 7,000 | 720 |
| 1987-11-11 | 710 | 710 | 696 | 700 | 31,000 | 700 |
| 1987-11-10 | 735 | 740 | 710 | 710 | 52,000 | 710 |
| 1987-11-09 | 739 | 745 | 738 | 738 | 27,000 | 738 |
| 1987-11-07 | 740 | 740 | 735 | 735 | 20,000 | 735 |
| 1987-11-06 | 749 | 749 | 749 | 749 | 10,000 | 749 |
| 1987-11-05 | 760 | 760 | 740 | 759 | 28,000 | 759 |
| 1987-11-04 | 777 | 777 | 765 | 765 | 23,000 | 765 |
| 1987-11-02 | 780 | 790 | 779 | 785 | 14,000 | 785 |
| 1987-10-31 | 752 | 760 | 752 | 760 | 21,000 | 760 |
| 1987-10-30 | 754 | 754 | 750 | 750 | 37,000 | 750 |
| 1987-10-29 | 750 | 750 | 740 | 746 | 25,000 | 746 |
| 1987-10-28 | 760 | 770 | 750 | 760 | 38,000 | 760 |
| 1987-10-27 | 769 | 769 | 740 | 740 | 34,000 | 740 |
| 1987-10-26 | 794 | 800 | 780 | 780 | 25,000 | 780 |
| 1987-10-24 | 782 | 795 | 782 | 793 | 6,000 | 793 |
| 1987-10-23 | 820 | 820 | 765 | 765 | 93,000 | 765 |
| 1987-10-22 | 851 | 851 | 837 | 837 | 7,000 | 837 |
| 1987-10-21 | 826 | 826 | 811 | 811 | 14,000 | 811 |
| 1987-10-19 | 877 | 877 | 850 | 856 | 26,000 | 856 |
| 1987-10-16 | 880 | 885 | 875 | 877 | 13,000 | 877 |
| 1987-10-15 | 870 | 900 | 861 | 900 | 50,000 | 900 |
| 1987-10-14 | 881 | 881 | 875 | 875 | 39,000 | 875 |
| 1987-10-13 | 875 | 881 | 870 | 881 | 17,000 | 881 |
| 1987-10-12 | 876 | 876 | 875 | 875 | 3,000 | 875 |
| 1987-10-09 | 873 | 881 | 870 | 870 | 57,000 | 870 |
| 1987-10-08 | 871 | 871 | 871 | 871 | 10,000 | 871 |
| 1987-10-07 | 899 | 900 | 870 | 870 | 34,000 | 870 |
| 1987-10-06 | 900 | 900 | 876 | 900 | 38,000 | 900 |
| 1987-10-05 | 885 | 905 | 885 | 900 | 14,000 | 900 |
| 1987-10-03 | 883 | 900 | 880 | 900 | 11,000 | 900 |
| 1987-10-02 | 886 | 886 | 868 | 881 | 23,000 | 881 |
| 1987-10-01 | 866 | 866 | 858 | 866 | 27,000 | 866 |
| 1987-09-30 | 871 | 872 | 865 | 870 | 19,000 | 870 |
| 1987-09-29 | 871 | 875 | 871 | 871 | 8,000 | 871 |
| 1987-09-28 | 861 | 870 | 856 | 860 | 35,000 | 860 |
| 1987-09-26 | 865 | 870 | 860 | 865 | 22,000 | 865 |
| 1987-09-25 | 860 | 861 | 860 | 860 | 32,000 | 860 |
| 1987-09-24 | 865 | 870 | 861 | 861 | 28,000 | 861 |
| 1987-09-22 | 869 | 870 | 860 | 861 | 24,000 | 861 |
| 1987-09-21 | 870 | 870 | 860 | 870 | 14,000 | 870 |
| 1987-09-18 | 860 | 860 | 855 | 860 | 40,000 | 860 |
| 1987-09-17 | 860 | 860 | 850 | 860 | 43,000 | 860 |
| 1987-09-16 | 870 | 870 | 860 | 860 | 51,000 | 860 |
| 1987-09-14 | 870 | 880 | 870 | 870 | 23,000 | 870 |
| 1987-09-11 | 870 | 880 | 870 | 878 | 15,000 | 878 |
| 1987-09-10 | 876 | 880 | 870 | 870 | 27,000 | 870 |
| 1987-09-09 | 900 | 900 | 870 | 870 | 29,000 | 870 |
| 1987-09-08 | 900 | 900 | 881 | 885 | 29,000 | 885 |
| 1987-09-07 | 920 | 920 | 880 | 880 | 70,000 | 880 |
| 1987-09-05 | 900 | 920 | 900 | 900 | 44,000 | 900 |
| 1987-09-04 | 900 | 911 | 890 | 890 | 49,000 | 890 |
| 1987-09-03 | 920 | 925 | 910 | 910 | 48,000 | 910 |
| 1987-09-02 | 945 | 945 | 930 | 930 | 35,000 | 930 |
| 1987-09-01 | 945 | 950 | 931 | 932 | 32,000 | 932 |
| 1987-08-31 | 984 | 984 | 940 | 940 | 105,000 | 940 |
| 1987-08-29 | 958 | 985 | 950 | 985 | 151,000 | 985 |
| 1987-08-28 | 900 | 990 | 900 | 968 | 446,000 | 968 |
| 1987-08-27 | 890 | 900 | 890 | 890 | 161,000 | 890 |
| 1987-08-26 | 900 | 900 | 885 | 885 | 86,000 | 885 |
| 1987-08-25 | 890 | 900 | 890 | 890 | 58,000 | 890 |
| 1987-08-24 | 900 | 905 | 890 | 900 | 112,000 | 900 |
| 1987-08-22 | 865 | 880 | 864 | 880 | 62,000 | 880 |
| 1987-08-21 | 855 | 870 | 851 | 860 | 115,000 | 860 |
| 1987-08-20 | 860 | 865 | 851 | 851 | 22,000 | 851 |
| 1987-08-19 | 860 | 865 | 860 | 865 | 16,000 | 865 |
| 1987-08-18 | 860 | 865 | 860 | 860 | 11,000 | 860 |
| 1987-08-17 | 876 | 876 | 865 | 865 | 44,000 | 865 |
| 1987-08-14 | 870 | 875 | 860 | 875 | 19,000 | 875 |
| 1987-08-13 | 870 | 880 | 867 | 875 | 75,000 | 875 |
| 1987-08-12 | 849 | 866 | 848 | 866 | 78,000 | 866 |
| 1987-08-11 | 845 | 849 | 845 | 849 | 15,000 | 849 |
| 1987-08-10 | 840 | 849 | 840 | 845 | 48,000 | 845 |
| 1987-08-07 | 825 | 840 | 825 | 831 | 22,000 | 831 |
| 1987-08-06 | 810 | 820 | 810 | 820 | 51,000 | 820 |
| 1987-08-05 | 802 | 802 | 801 | 801 | 9,000 | 801 |
| 1987-08-04 | 805 | 810 | 802 | 802 | 17,000 | 802 |
| 1987-08-03 | 810 | 810 | 803 | 804 | 6,000 | 804 |
| 1987-08-01 | 809 | 810 | 802 | 802 | 7,000 | 802 |
| 1987-07-31 | 801 | 810 | 801 | 810 | 10,000 | 810 |
| 1987-07-30 | 812 | 815 | 795 | 795 | 16,000 | 795 |
| 1987-07-29 | 811 | 815 | 810 | 815 | 18,000 | 815 |
| 1987-07-28 | 810 | 810 | 809 | 810 | 13,000 | 810 |
| 1987-07-27 | 801 | 810 | 800 | 808 | 9,000 | 808 |
| 1987-07-25 | 807 | 810 | 800 | 801 | 7,000 | 801 |
| 1987-07-24 | 790 | 800 | 790 | 800 | 17,000 | 800 |
| 1987-07-23 | 800 | 800 | 790 | 797 | 27,000 | 797 |
| 1987-07-22 | 800 | 806 | 800 | 800 | 8,000 | 800 |
| 1987-07-21 | 808 | 808 | 800 | 800 | 27,000 | 800 |
| 1987-07-20 | 810 | 810 | 810 | 810 | 14,000 | 810 |
| 1987-07-17 | 815 | 815 | 810 | 810 | 4,000 | 810 |
| 1987-07-16 | 815 | 815 | 806 | 806 | 5,000 | 806 |
| 1987-07-15 | 811 | 820 | 810 | 815 | 11,000 | 815 |
| 1987-07-14 | 805 | 810 | 801 | 810 | 8,000 | 810 |
| 1987-07-13 | 810 | 810 | 800 | 800 | 4,000 | 800 |
| 1987-07-10 | 800 | 800 | 790 | 800 | 9,000 | 800 |
| 1987-07-09 | 795 | 800 | 780 | 790 | 29,000 | 790 |
| 1987-07-08 | 802 | 802 | 795 | 800 | 7,000 | 800 |
| 1987-07-07 | 810 | 810 | 801 | 801 | 32,000 | 801 |
| 1987-07-06 | 810 | 811 | 810 | 810 | 21,000 | 810 |
| 1987-07-04 | 816 | 816 | 805 | 805 | 27,000 | 805 |
| 1987-07-03 | 810 | 820 | 810 | 820 | 24,000 | 820 |
| 1987-07-02 | 795 | 810 | 795 | 801 | 9,000 | 801 |
| 1987-07-01 | 795 | 795 | 786 | 795 | 12,000 | 795 |
| 1987-06-30 | 801 | 810 | 795 | 795 | 23,000 | 795 |
| 1987-06-29 | 820 | 820 | 800 | 800 | 24,000 | 800 |
| 1987-06-27 | 806 | 820 | 806 | 810 | 6,000 | 810 |
| 1987-06-26 | 810 | 820 | 800 | 800 | 10,000 | 800 |
| 1987-06-25 | 800 | 810 | 795 | 795 | 40,000 | 795 |
| 1987-06-24 | 800 | 800 | 800 | 800 | 8,000 | 800 |
| 1987-06-23 | 801 | 805 | 800 | 805 | 18,000 | 805 |
| 1987-06-22 | 816 | 816 | 800 | 800 | 11,000 | 800 |
| 1987-06-19 | 821 | 835 | 815 | 819 | 16,000 | 819 |
| 1987-06-18 | 820 | 830 | 801 | 820 | 13,000 | 820 |
| 1987-06-17 | 830 | 830 | 815 | 820 | 17,000 | 820 |
| 1987-06-16 | 850 | 850 | 830 | 833 | 30,000 | 833 |
| 1987-06-15 | 840 | 840 | 840 | 840 | 35,000 | 840 |
| 1987-06-12 | 820 | 820 | 790 | 790 | 54,000 | 790 |
| 1987-06-11 | 835 | 835 | 825 | 825 | 21,000 | 825 |
| 1987-06-10 | 821 | 830 | 820 | 830 | 24,000 | 830 |
| 1987-06-09 | 829 | 830 | 820 | 820 | 45,000 | 820 |
| 1987-06-08 | 818 | 825 | 818 | 820 | 21,000 | 820 |
| 1987-06-06 | 825 | 825 | 817 | 817 | 12,000 | 817 |
| 1987-06-05 | 815 | 830 | 815 | 829 | 17,000 | 829 |
| 1987-06-04 | 829 | 829 | 820 | 820 | 20,000 | 820 |
| 1987-06-03 | 816 | 830 | 815 | 830 | 16,000 | 830 |
| 1987-06-02 | 830 | 830 | 815 | 815 | 17,000 | 815 |
| 1987-06-01 | 830 | 830 | 810 | 810 | 15,000 | 810 |
| 1987-05-30 | 839 | 840 | 839 | 839 | 15,000 | 839 |
| 1987-05-29 | 840 | 840 | 830 | 839 | 14,000 | 839 |
| 1987-05-27 | 814 | 830 | 814 | 830 | 34,000 | 830 |
| 1987-05-26 | 909 | 909 | 880 | 890 | 74,000 | 780.70 |
| 1987-05-25 | 900 | 905 | 890 | 900 | 83,000 | 789.47 |
| 1987-05-23 | 890 | 900 | 885 | 890 | 35,000 | 780.70 |
| 1987-05-22 | 880 | 900 | 880 | 900 | 25,000 | 789.47 |
| 1987-05-21 | 870 | 880 | 855 | 880 | 48,000 | 771.93 |
| 1987-05-20 | 918 | 918 | 880 | 885 | 44,000 | 776.32 |
| 1987-05-19 | 880 | 920 | 880 | 920 | 135,000 | 807.02 |
| 1987-05-18 | 890 | 890 | 870 | 880 | 66,000 | 771.93 |
| 1987-05-15 | 879 | 882 | 872 | 880 | 105,000 | 771.93 |
| 1987-05-14 | 860 | 867 | 850 | 861 | 89,000 | 755.26 |
| 1987-05-13 | 864 | 880 | 845 | 860 | 242,000 | 754.39 |
| 1987-05-11 | 812 | 819 | 805 | 806 | 61,000 | 707.02 |
| 1987-05-08 | 781 | 820 | 781 | 820 | 97,000 | 719.30 |
| 1987-05-07 | 760 | 771 | 760 | 771 | 60,000 | 676.32 |
| 1987-05-06 | 747 | 758 | 747 | 758 | 36,000 | 664.91 |
| 1987-05-02 | 745 | 750 | 745 | 745 | 9,000 | 653.51 |
| 1987-05-01 | 731 | 745 | 725 | 745 | 29,000 | 653.51 |
| 1987-04-30 | 740 | 740 | 730 | 730 | 5,000 | 640.35 |
| 1987-04-27 | 749 | 750 | 730 | 730 | 19,000 | 640.35 |
| 1987-04-25 | 746 | 750 | 745 | 750 | 7,000 | 657.90 |
| 1987-04-24 | 731 | 740 | 726 | 740 | 27,000 | 649.12 |
| 1987-04-23 | 725 | 725 | 725 | 725 | 18,000 | 635.97 |
| 1987-04-22 | 718 | 725 | 716 | 725 | 46,000 | 635.97 |
| 1987-04-21 | 725 | 725 | 713 | 715 | 11,000 | 627.19 |
| 1987-04-20 | 726 | 726 | 725 | 725 | 14,000 | 635.97 |
| 1987-04-17 | 720 | 720 | 720 | 720 | 5,000 | 631.58 |
| 1987-04-16 | 721 | 736 | 719 | 719 | 22,000 | 630.70 |
| 1987-04-15 | 740 | 740 | 736 | 736 | 25,000 | 645.61 |
| 1987-04-14 | 754 | 754 | 740 | 740 | 9,000 | 649.12 |
| 1987-04-13 | 755 | 755 | 754 | 754 | 3,000 | 661.40 |
| 1987-04-10 | 762 | 762 | 755 | 755 | 10,000 | 662.28 |
| 1987-04-09 | 770 | 770 | 761 | 768 | 22,000 | 673.68 |
| 1987-04-08 | 770 | 772 | 762 | 762 | 22,000 | 668.42 |
| 1987-04-07 | 770 | 770 | 760 | 760 | 9,000 | 666.67 |
| 1987-04-06 | 756 | 771 | 756 | 760 | 9,000 | 666.67 |
| 1987-04-04 | 745 | 755 | 745 | 755 | 7,000 | 662.28 |
| 1987-04-02 | 721 | 725 | 721 | 725 | 3,000 | 635.97 |
| 1987-04-01 | 711 | 721 | 710 | 710 | 22,000 | 622.81 |
| 1987-03-31 | 720 | 720 | 710 | 710 | 12,000 | 622.81 |
| 1987-03-30 | 740 | 740 | 730 | 730 | 4,000 | 640.35 |
| 1987-03-28 | 760 | 760 | 745 | 760 | 14,000 | 666.67 |
| 1987-03-27 | 769 | 769 | 769 | 769 | 11,000 | 674.56 |
| 1987-03-26 | 765 | 765 | 755 | 760 | 3,000 | 666.67 |
| 1987-03-25 | 755 | 755 | 755 | 755 | 3,000 | 662.28 |
| 1987-03-24 | 770 | 770 | 765 | 765 | 4,000 | 671.05 |
| 1987-03-23 | 726 | 750 | 726 | 750 | 15,000 | 657.90 |
| 1987-03-20 | 720 | 720 | 715 | 720 | 21,000 | 631.58 |
| 1987-03-19 | 730 | 730 | 720 | 720 | 25,000 | 631.58 |
| 1987-03-18 | 730 | 750 | 726 | 750 | 7,000 | 657.90 |
| 1987-03-17 | 720 | 726 | 720 | 726 | 25,000 | 636.84 |
| 1987-03-16 | 727 | 727 | 710 | 720 | 32,000 | 631.58 |
| 1987-03-13 | 745 | 750 | 720 | 726 | 24,000 | 636.84 |
| 1987-03-12 | 729 | 750 | 729 | 749 | 40,000 | 657.02 |
| 1987-03-11 | 723 | 724 | 720 | 724 | 15,000 | 635.09 |
| 1987-03-10 | 724 | 727 | 723 | 723 | 8,000 | 634.21 |
| 1987-03-09 | 725 | 727 | 725 | 727 | 2,000 | 637.72 |
| 1987-03-07 | 726 | 726 | 724 | 724 | 8,000 | 635.09 |
| 1987-03-06 | 722 | 725 | 722 | 725 | 8,000 | 635.97 |
| 1987-03-05 | 733 | 733 | 720 | 722 | 8,000 | 633.33 |
| 1987-03-04 | 730 | 732 | 730 | 732 | 5,000 | 642.11 |
| 1987-03-03 | 741 | 741 | 725 | 735 | 9,000 | 644.74 |
| 1987-03-02 | 740 | 741 | 740 | 741 | 4,000 | 650 |
| 1987-02-28 | 735 | 740 | 735 | 740 | 6,000 | 649.12 |
| 1987-02-27 | 741 | 750 | 735 | 735 | 7,000 | 644.74 |
| 1987-02-26 | 740 | 740 | 730 | 735 | 16,000 | 644.74 |
| 1987-02-25 | 757 | 758 | 750 | 750 | 12,000 | 657.90 |
| 1987-02-24 | 755 | 760 | 750 | 760 | 24,000 | 666.67 |
| 1987-02-23 | 716 | 735 | 716 | 735 | 40,000 | 644.74 |
| 1987-02-20 | 721 | 735 | 715 | 715 | 71,000 | 627.19 |
| 1987-02-19 | 734 | 735 | 710 | 710 | 15,000 | 622.81 |
| 1987-02-18 | 739 | 739 | 735 | 735 | 7,000 | 644.74 |
| 1987-02-17 | 740 | 740 | 735 | 740 | 11,000 | 649.12 |
| 1987-02-16 | 741 | 741 | 740 | 740 | 7,000 | 649.12 |
| 1987-02-13 | 743 | 743 | 741 | 741 | 5,000 | 650 |
| 1987-02-12 | 744 | 750 | 742 | 742 | 4,000 | 650.88 |
| 1987-02-10 | 741 | 750 | 741 | 742 | 13,000 | 650.88 |
| 1987-02-09 | 741 | 749 | 741 | 741 | 4,000 | 650 |
| 1987-02-07 | 750 | 750 | 741 | 741 | 8,000 | 650 |
| 1987-02-05 | 750 | 750 | 750 | 750 | 2,000 | 657.90 |
| 1987-02-04 | 749 | 750 | 741 | 741 | 18,000 | 650 |
| 1987-02-02 | 750 | 750 | 750 | 750 | 6,000 | 657.90 |
| 1987-01-30 | 775 | 778 | 750 | 778 | 10,000 | 682.46 |
| 1987-01-29 | 770 | 770 | 770 | 770 | 3,000 | 675.44 |
| 1987-01-28 | 770 | 770 | 770 | 770 | 10,000 | 675.44 |
| 1987-01-27 | 770 | 780 | 770 | 770 | 3,000 | 675.44 |
| 1987-01-26 | 780 | 780 | 770 | 770 | 6,000 | 675.44 |
| 1987-01-24 | 756 | 770 | 756 | 770 | 14,000 | 675.44 |
| 1987-01-23 | 756 | 756 | 752 | 756 | 9,000 | 663.16 |
| 1987-01-22 | 760 | 760 | 755 | 755 | 6,000 | 662.28 |
| 1987-01-21 | 767 | 767 | 761 | 761 | 3,000 | 667.54 |
| 1987-01-20 | 767 | 767 | 767 | 767 | 1,000 | 672.81 |
| 1987-01-16 | 757 | 762 | 757 | 761 | 5,000 | 667.54 |
| 1987-01-14 | 751 | 751 | 751 | 751 | 1,000 | 658.77 |
| 1987-01-13 | 752 | 752 | 750 | 750 | 9,000 | 657.90 |
| 1987-01-12 | 751 | 751 | 750 | 751 | 6,000 | 658.77 |
| 1987-01-09 | 751 | 751 | 751 | 751 | 8,000 | 658.77 |
| 1987-01-08 | 752 | 760 | 750 | 750 | 19,000 | 657.90 |
| 1987-01-07 | 751 | 751 | 750 | 750 | 23,000 | 657.90 |
| 1987-01-06 | 750 | 750 | 750 | 750 | 4,000 | 657.90 |
| 1987-01-05 | 750 | 750 | 750 | 750 | 2,000 | 657.90 |
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
