4206 アイカ工業(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	872	877	871	877	28,000	877
1988-12-27	855	871	841	870	83,000	870
1988-12-26	841	845	835	840	75,000	840
1988-12-24	860	860	845	851	117,000	851
1988-12-23	871	878	861	861	126,000	861
1988-12-22	885	885	875	875	96,000	875
1988-12-21	885	890	880	885	52,000	885
1988-12-20	909	912	880	882	85,000	882
1988-12-19	912	912	903	905	97,000	905
1988-12-16	922	922	890	892	188,000	892
1988-12-15	921	929	902	902	366,000	902
1988-12-14	914	914	881	881	135,000	881
1988-12-13	925	925	891	904	78,000	904
1988-12-12	948	948	915	915	349,000	915
1988-12-09	942	948	922	930	916,000	930
1988-12-08	875	915	873	901	281,000	901
1988-12-07	885	885	869	870	77,000	870
1988-12-06	880	880	860	877	147,000	877
1988-12-05	881	881	870	874	97,000	874
1988-12-03	886	886	880	885	45,000	885
1988-12-02	891	896	876	876	161,000	876
1988-12-01	890	900	880	884	198,000	884
1988-11-30	909	909	876	880	171,000	880
1988-11-29	896	910	885	910	266,000	910
1988-11-28	923	924	871	876	701,000	876
1988-11-26	971	972	943	943	238,000	943
1988-11-25	1,000	1,060	951	987	4,683,000	987
1988-11-24	895	994	894	994	3,505,000	994
1988-11-22	885	894	863	894	315,000	894
1988-11-21	899	899	882	885	314,000	885
1988-11-18	863	931	855	900	1,115,000	900
1988-11-17	826	860	826	858	196,000	858
1988-11-16	820	820	806	806	15,000	806
1988-11-15	800	810	793	793	47,000	793
1988-11-14	800	820	800	820	22,000	820
1988-11-11	800	820	800	820	43,000	820
1988-11-10	825	830	825	830	10,000	830
1988-11-09	800	819	800	819	9,000	819
1988-11-08	819	832	819	819	109,000	819
1988-11-07	801	820	800	820	8,000	820
1988-11-05	830	830	800	800	31,000	800
1988-11-04	823	830	823	830	12,000	830
1988-11-02	822	830	822	823	35,000	823
1988-11-01	820	835	820	832	13,000	832
1988-10-31	825	825	825	825	31,000	825
1988-10-29	815	830	815	826	18,000	826
1988-10-28	804	825	790	825	51,000	825
1988-10-27	805	810	805	810	24,000	810
1988-10-26	787	809	787	800	35,000	800
1988-10-25	780	787	780	785	78,000	785
1988-10-24	785	786	770	770	108,000	770
1988-10-22	783	786	783	783	17,000	783
1988-10-21	782	782	778	782	50,000	782
1988-10-20	782	783	780	780	31,000	780
1988-10-19	778	781	760	780	35,000	780
1988-10-18	785	785	766	776	55,000	776
1988-10-17	786	786	780	785	50,000	785
1988-10-14	786	788	786	786	68,000	786
1988-10-13	792	792	788	788	46,000	788
1988-10-12	795	795	787	787	65,000	787
1988-10-11	792	800	791	795	40,000	795
1988-10-07	789	790	787	789	17,000	789
1988-10-06	790	790	785	787	23,000	787
1988-10-05	787	790	787	790	34,000	790
1988-10-04	795	795	785	785	44,000	785
1988-10-03	799	800	799	799	27,000	799
1988-10-01	802	802	798	798	25,000	798
1988-09-30	803	803	800	800	32,000	800
1988-09-29	803	805	802	802	47,000	802
1988-09-28	802	803	800	802	55,000	802
1988-09-27	800	801	800	801	15,000	801
1988-09-26	792	800	792	792	17,000	792
1988-09-24	792	795	792	792	24,000	792
1988-09-22	799	799	790	792	12,000	792
1988-09-21	802	802	780	782	17,000	782
1988-09-20	810	810	800	801	29,000	801
1988-09-19	810	814	810	810	12,000	810
1988-09-16	809	810	809	810	8,000	810
1988-09-14	800	809	800	809	14,000	809
1988-09-13	800	809	800	809	11,000	809
1988-09-12	785	790	780	790	4,000	790
1988-09-09	794	794	785	790	41,000	790
1988-09-08	800	804	800	804	11,000	804
1988-09-07	795	799	795	799	9,000	799
1988-09-06	794	794	790	790	6,000	790
1988-09-05	783	794	783	794	20,000	794
1988-09-03	780	782	780	782	6,000	782
1988-09-02	765	775	765	765	54,000	765
1988-09-01	775	775	768	770	65,000	770
1988-08-31	785	785	775	780	61,000	780
1988-08-30	790	790	789	789	29,000	789
1988-08-29	795	800	790	790	32,000	790
1988-08-27	800	805	797	800	40,000	800
1988-08-26	815	820	795	800	27,000	800
1988-08-25	820	820	816	820	34,000	820
1988-08-24	833	839	820	820	42,000	820
1988-08-23	829	840	829	830	14,000	830
1988-08-22	840	849	838	849	57,000	849
1988-08-19	837	840	837	840	16,000	840
1988-08-18	847	848	840	840	73,000	840
1988-08-17	836	846	836	840	9,000	840
1988-08-16	815	845	815	836	14,000	836
1988-08-15	825	825	820	821	39,000	821
1988-08-12	830	830	820	825	73,000	825
1988-08-11	832	835	832	835	16,000	835
1988-08-10	839	840	830	830	28,000	830
1988-08-09	849	850	845	845	13,000	845
1988-08-08	850	850	850	850	2,000	850
1988-08-06	852	852	840	840	5,000	840
1988-08-05	859	859	852	852	19,000	852
1988-08-04	860	860	852	860	17,000	860
1988-08-03	859	859	852	859	44,000	859
1988-08-02	849	850	845	850	42,000	850
1988-08-01	831	846	831	840	11,000	840
1988-07-30	829	829	829	829	2,000	829
1988-07-29	810	810	809	810	14,000	810
1988-07-28	810	810	802	810	28,000	810
1988-07-27	821	821	810	810	18,000	810
1988-07-26	820	821	820	820	22,000	820
1988-07-25	830	830	820	820	32,000	820
1988-07-23	830	830	830	830	19,000	830
1988-07-22	832	840	830	830	25,000	830
1988-07-21	835	840	831	831	13,000	831
1988-07-20	830	835	830	835	20,000	835
1988-07-19	848	849	839	840	25,000	840
1988-07-18	861	861	845	850	29,000	850
1988-07-15	860	860	860	860	42,000	860
1988-07-14	870	870	860	860	32,000	860
1988-07-13	866	870	861	861	17,000	861
1988-07-12	872	872	865	865	22,000	865
1988-07-11	870	875	870	870	20,000	870
1988-07-08	865	868	865	868	28,000	868
1988-07-07	875	875	871	871	28,000	871
1988-07-06	880	880	870	872	33,000	872
1988-07-05	871	880	865	879	20,000	879
1988-07-04	879	879	870	871	28,000	871
1988-07-02	877	879	870	870	44,000	870
1988-07-01	870	879	870	876	72,000	876
1988-06-30	865	875	865	870	63,000	870
1988-06-29	860	868	860	868	31,000	868
1988-06-28	879	879	860	860	75,000	860
1988-06-27	880	880	870	872	50,000	872
1988-06-25	880	880	870	870	54,000	870
1988-06-24	890	899	880	883	126,000	883
1988-06-23	890	890	886	886	29,000	886
1988-06-22	881	890	880	890	68,000	890
1988-06-21	898	898	890	891	46,000	891
1988-06-20	900	903	895	900	33,000	900
1988-06-17	895	899	888	888	39,000	888
1988-06-16	888	895	885	895	35,000	895
1988-06-15	890	890	880	880	40,000	880
1988-06-14	890	895	890	890	21,000	890
1988-06-13	890	890	880	882	44,000	882
1988-06-10	895	895	889	893	42,000	893
1988-06-09	899	900	872	890	42,000	890
1988-06-08	891	900	890	899	60,000	899
1988-06-07	905	905	890	890	38,000	890
1988-06-06	910	910	905	905	108,000	905
1988-06-04	886	910	886	900	83,000	900
1988-06-03	880	880	868	879	46,000	879
1988-06-02	874	874	866	870	75,000	870
1988-06-01	881	881	869	869	106,000	869
1988-05-31	885	885	863	870	63,000	870
1988-05-30	880	885	880	885	39,000	885
1988-05-28	890	890	881	881	35,000	881
1988-05-27	889	889	880	885	56,000	885
1988-05-26	876	890	875	880	47,000	880
1988-05-25	880	883	875	875	46,000	875
1988-05-24	889	889	880	880	122,000	880
1988-05-23	898	900	888	890	89,000	890
1988-05-20	900	900	891	891	121,000	891
1988-05-19	894	895	888	888	108,000	888
1988-05-18	877	897	877	888	137,000	888
1988-05-17	885	886	877	877	90,000	877
1988-05-16	880	880	867	877	85,000	877
1988-05-13	870	877	861	861	138,000	861
1988-05-12	869	880	867	870	48,000	870
1988-05-11	872	880	870	872	43,000	872
1988-05-10	875	875	867	867	53,000	867
1988-05-09	872	887	870	875	42,000	875
1988-05-07	870	887	870	887	14,000	887
1988-05-06	868	875	865	865	97,000	865
1988-05-02	874	876	865	865	113,000	865
1988-04-30	865	870	860	865	26,000	865
1988-04-28	861	865	857	858	93,000	858
1988-04-27	862	865	857	857	134,000	857
1988-04-26	880	880	865	865	49,000	865
1988-04-25	880	880	855	861	172,000	861
1988-04-23	880	886	878	878	105,000	878
1988-04-22	900	904	885	892	255,000	892
1988-04-21	870	899	865	891	330,000	891
1988-04-20	866	875	866	871	89,000	871
1988-04-19	862	865	860	860	119,000	860
1988-04-18	860	870	857	860	113,000	860
1988-04-15	860	865	855	860	69,000	860
1988-04-14	860	870	857	870	207,000	870
1988-04-13	848	860	845	852	67,000	852
1988-04-12	850	850	842	850	30,000	850
1988-04-11	845	848	841	841	90,000	841
1988-04-08	841	846	841	841	86,000	841
1988-04-07	850	852	846	846	70,000	846
1988-04-06	853	855	845	846	49,000	846
1988-04-05	870	870	850	850	48,000	850
1988-04-04	860	872	855	860	54,000	860
1988-04-02	848	860	848	860	29,000	860
1988-04-01	838	843	838	842	20,000	842
1988-03-31	835	840	830	836	30,000	836
1988-03-30	831	832	826	830	48,000	830
1988-03-29	835	835	830	830	23,000	830
1988-03-28	836	836	830	834	32,000	834
1988-03-26	837	850	836	836	12,000	836
1988-03-25	840	849	836	836	28,000	836
1988-03-24	842	850	840	840	45,000	840
1988-03-23	858	858	843	843	38,000	843
1988-03-22	851	863	851	860	30,000	860
1988-03-18	844	850	843	844	24,000	844
1988-03-17	848	848	840	840	19,000	840
1988-03-16	839	850	839	845	52,000	845
1988-03-15	839	845	836	840	41,000	840
1988-03-14	851	852	840	840	30,000	840
1988-03-11	860	865	850	851	26,000	851
1988-03-10	855	865	851	860	55,000	860
1988-03-09	855	860	850	855	80,000	855
1988-03-08	874	874	854	860	113,000	860
1988-03-07	869	885	868	879	160,000	879
1988-03-05	845	879	845	879	32,000	879
1988-03-04	850	862	849	852	21,000	852
1988-03-03	861	868	856	856	82,000	856
1988-03-02	856	870	856	856	163,000	856
1988-03-01	842	875	841	865	232,000	865
1988-02-29	840	841	835	835	23,000	835
1988-02-27	841	841	835	835	11,000	835
1988-02-26	845	845	837	843	38,000	843
1988-02-25	830	848	830	837	172,000	837
1988-02-24	838	840	820	821	17,000	821
1988-02-23	836	842	836	836	21,000	836
1988-02-22	854	857	846	850	123,000	850
1988-02-19	848	855	840	855	35,000	855
1988-02-18	851	860	840	851	42,000	851
1988-02-17	862	864	854	860	188,000	860
1988-02-16	840	866	840	865	250,000	865
1988-02-15	831	840	830	839	51,000	839
1988-02-12	821	830	820	825	27,000	825
1988-02-10	820	830	820	820	24,000	820
1988-02-09	835	840	832	835	29,000	835
1988-02-08	830	835	828	835	42,000	835
1988-02-06	815	825	815	825	7,000	825
1988-02-05	820	825	810	825	52,000	825
1988-02-04	829	829	810	820	27,000	820
1988-02-03	828	830	820	820	40,000	820
1988-02-02	820	820	810	810	40,000	810
1988-02-01	830	845	820	820	92,000	820
1988-01-30	817	828	817	820	71,000	820
1988-01-29	820	820	807	816	56,000	816
1988-01-28	770	821	770	790	291,000	790
1988-01-27	770	770	760	770	31,000	770
1988-01-26	770	771	759	760	106,000	760
1988-01-25	795	795	766	766	70,000	766
1988-01-23	740	765	740	760	283,000	760
1988-01-22	745	749	740	740	26,000	740
1988-01-21	748	748	745	745	11,000	745
1988-01-20	750	750	749	750	17,000	750
1988-01-19	760	760	750	750	6,000	750
1988-01-18	761	765	760	760	24,000	760
1988-01-14	745	750	741	741	9,000	741
1988-01-13	750	750	745	750	20,000	750
1988-01-12	749	749	740	745	11,000	745
1988-01-11	750	750	740	740	10,000	740
1988-01-08	750	750	740	745	24,000	745
1988-01-07	750	750	749	750	10,000	750
1988-01-06	726	730	720	730	76,000	730
1988-01-05	727	727	716	716	34,000	716
1988-01-04	726	726	725	725	2,000	725

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