4206 アイカ工業(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 690 | 705 | 690 | 700 | 28,000 | 700 |
| 1991-12-27 | 720 | 720 | 700 | 700 | 21,000 | 700 |
| 1991-12-26 | 720 | 720 | 710 | 718 | 33,000 | 718 |
| 1991-12-25 | 700 | 715 | 700 | 715 | 14,000 | 715 |
| 1991-12-24 | 716 | 716 | 700 | 700 | 20,000 | 700 |
| 1991-12-20 | 702 | 708 | 702 | 702 | 28,000 | 702 |
| 1991-12-19 | 722 | 722 | 712 | 712 | 20,000 | 712 |
| 1991-12-18 | 735 | 735 | 722 | 722 | 25,000 | 722 |
| 1991-12-17 | 747 | 747 | 739 | 740 | 20,000 | 740 |
| 1991-12-16 | 760 | 760 | 755 | 755 | 10,000 | 755 |
| 1991-12-13 | 740 | 749 | 720 | 749 | 37,000 | 749 |
| 1991-12-12 | 691 | 710 | 691 | 710 | 96,000 | 710 |
| 1991-12-11 | 696 | 699 | 690 | 691 | 43,000 | 691 |
| 1991-12-10 | 703 | 703 | 695 | 703 | 51,000 | 703 |
| 1991-12-09 | 702 | 703 | 702 | 703 | 21,000 | 703 |
| 1991-12-06 | 710 | 710 | 701 | 703 | 26,000 | 703 |
| 1991-12-05 | 715 | 718 | 710 | 710 | 12,000 | 710 |
| 1991-12-04 | 706 | 718 | 700 | 718 | 56,000 | 718 |
| 1991-12-03 | 692 | 710 | 690 | 706 | 46,000 | 706 |
| 1991-12-02 | 703 | 705 | 685 | 692 | 40,000 | 692 |
| 1991-11-29 | 710 | 720 | 710 | 712 | 46,000 | 712 |
| 1991-11-28 | 753 | 753 | 720 | 720 | 51,000 | 720 |
| 1991-11-27 | 753 | 754 | 753 | 753 | 18,000 | 753 |
| 1991-11-26 | 747 | 752 | 747 | 750 | 15,000 | 750 |
| 1991-11-25 | 775 | 775 | 750 | 750 | 33,000 | 750 |
| 1991-11-22 | 770 | 775 | 760 | 775 | 23,000 | 775 |
| 1991-11-21 | 776 | 776 | 770 | 770 | 30,000 | 770 |
| 1991-11-20 | 775 | 776 | 765 | 775 | 27,000 | 775 |
| 1991-11-19 | 772 | 788 | 772 | 785 | 23,000 | 785 |
| 1991-11-18 | 783 | 783 | 765 | 765 | 47,000 | 765 |
| 1991-11-15 | 803 | 805 | 803 | 803 | 61,000 | 803 |
| 1991-11-14 | 811 | 813 | 795 | 813 | 44,000 | 813 |
| 1991-11-13 | 815 | 825 | 815 | 815 | 37,000 | 815 |
| 1991-11-12 | 820 | 820 | 810 | 820 | 60,000 | 820 |
| 1991-11-11 | 848 | 848 | 830 | 830 | 53,000 | 830 |
| 1991-11-08 | 851 | 851 | 840 | 850 | 98,000 | 850 |
| 1991-11-07 | 856 | 860 | 856 | 860 | 49,000 | 860 |
| 1991-11-06 | 841 | 850 | 840 | 850 | 28,000 | 850 |
| 1991-11-05 | 852 | 860 | 840 | 840 | 34,000 | 840 |
| 1991-11-01 | 870 | 870 | 850 | 852 | 41,000 | 852 |
| 1991-10-31 | 880 | 885 | 871 | 872 | 263,000 | 872 |
| 1991-10-30 | 860 | 874 | 857 | 870 | 181,000 | 870 |
| 1991-10-29 | 855 | 860 | 845 | 856 | 91,000 | 856 |
| 1991-10-28 | 825 | 850 | 825 | 845 | 51,000 | 845 |
| 1991-10-25 | 855 | 859 | 835 | 835 | 193,000 | 835 |
| 1991-10-24 | 828 | 848 | 815 | 848 | 241,000 | 848 |
| 1991-10-23 | 832 | 832 | 825 | 825 | 67,000 | 825 |
| 1991-10-22 | 827 | 834 | 824 | 834 | 88,000 | 834 |
| 1991-10-21 | 819 | 830 | 816 | 819 | 69,000 | 819 |
| 1991-10-18 | 820 | 820 | 810 | 820 | 16,000 | 820 |
| 1991-10-17 | 825 | 829 | 809 | 809 | 35,000 | 809 |
| 1991-10-16 | 824 | 830 | 817 | 830 | 48,000 | 830 |
| 1991-10-15 | 824 | 824 | 806 | 806 | 12,000 | 806 |
| 1991-10-14 | 810 | 825 | 810 | 825 | 20,000 | 825 |
| 1991-10-11 | 820 | 825 | 819 | 819 | 41,000 | 819 |
| 1991-10-09 | 810 | 824 | 810 | 819 | 114,000 | 819 |
| 1991-10-08 | 811 | 817 | 807 | 808 | 114,000 | 808 |
| 1991-10-07 | 845 | 845 | 831 | 831 | 41,000 | 831 |
| 1991-10-04 | 851 | 851 | 841 | 845 | 66,000 | 845 |
| 1991-10-03 | 852 | 852 | 841 | 841 | 84,000 | 841 |
| 1991-10-02 | 837 | 860 | 836 | 855 | 155,000 | 855 |
| 1991-10-01 | 810 | 839 | 808 | 836 | 121,000 | 836 |
| 1991-09-30 | 801 | 819 | 801 | 819 | 50,000 | 819 |
| 1991-09-27 | 815 | 815 | 801 | 801 | 45,000 | 801 |
| 1991-09-26 | 820 | 825 | 810 | 810 | 38,000 | 810 |
| 1991-09-25 | 820 | 821 | 810 | 815 | 86,000 | 815 |
| 1991-09-24 | 820 | 825 | 819 | 825 | 29,000 | 825 |
| 1991-09-20 | 808 | 810 | 805 | 808 | 99,000 | 808 |
| 1991-09-19 | 809 | 815 | 806 | 812 | 112,000 | 812 |
| 1991-09-18 | 790 | 817 | 790 | 817 | 86,000 | 817 |
| 1991-09-17 | 820 | 820 | 786 | 813 | 121,000 | 813 |
| 1991-09-13 | 780 | 814 | 775 | 814 | 200,000 | 814 |
| 1991-09-12 | 763 | 770 | 760 | 760 | 128,000 | 760 |
| 1991-09-11 | 760 | 775 | 760 | 762 | 98,000 | 762 |
| 1991-09-10 | 784 | 784 | 770 | 770 | 58,000 | 770 |
| 1991-09-09 | 780 | 785 | 771 | 776 | 87,000 | 776 |
| 1991-09-06 | 745 | 770 | 741 | 751 | 259,000 | 751 |
| 1991-09-05 | 740 | 750 | 735 | 750 | 138,000 | 750 |
| 1991-09-04 | 735 | 740 | 733 | 740 | 28,000 | 740 |
| 1991-09-03 | 740 | 748 | 731 | 731 | 94,000 | 731 |
| 1991-09-02 | 724 | 730 | 720 | 730 | 85,000 | 730 |
| 1991-08-30 | 710 | 715 | 710 | 712 | 30,000 | 712 |
| 1991-08-29 | 700 | 700 | 700 | 700 | 9,000 | 700 |
| 1991-08-28 | 686 | 700 | 686 | 700 | 28,000 | 700 |
| 1991-08-27 | 700 | 708 | 685 | 685 | 43,000 | 685 |
| 1991-08-26 | 730 | 730 | 701 | 701 | 31,000 | 701 |
| 1991-08-23 | 730 | 739 | 720 | 720 | 36,000 | 720 |
| 1991-08-22 | 740 | 740 | 730 | 731 | 122,000 | 731 |
| 1991-08-21 | 685 | 721 | 685 | 712 | 73,000 | 712 |
| 1991-08-20 | 700 | 700 | 660 | 680 | 100,000 | 680 |
| 1991-08-19 | 711 | 712 | 690 | 700 | 113,000 | 700 |
| 1991-08-16 | 755 | 755 | 726 | 730 | 51,000 | 730 |
| 1991-08-15 | 753 | 753 | 740 | 740 | 28,000 | 740 |
| 1991-08-14 | 725 | 740 | 725 | 738 | 48,000 | 738 |
| 1991-08-13 | 760 | 760 | 735 | 735 | 76,000 | 735 |
| 1991-08-12 | 800 | 800 | 765 | 765 | 32,000 | 765 |
| 1991-08-09 | 815 | 820 | 805 | 805 | 18,000 | 805 |
| 1991-08-08 | 830 | 830 | 825 | 825 | 7,000 | 825 |
| 1991-08-07 | 835 | 850 | 830 | 840 | 90,000 | 840 |
| 1991-08-06 | 850 | 850 | 835 | 835 | 15,000 | 835 |
| 1991-08-05 | 850 | 850 | 850 | 850 | 8,000 | 850 |
| 1991-08-02 | 860 | 868 | 850 | 863 | 27,000 | 863 |
| 1991-08-01 | 860 | 860 | 860 | 860 | 17,000 | 860 |
| 1991-07-31 | 855 | 870 | 845 | 860 | 15,000 | 860 |
| 1991-07-30 | 840 | 861 | 840 | 861 | 13,000 | 861 |
| 1991-07-29 | 840 | 850 | 836 | 837 | 21,000 | 837 |
| 1991-07-26 | 850 | 850 | 836 | 836 | 15,000 | 836 |
| 1991-07-25 | 846 | 855 | 839 | 839 | 32,000 | 839 |
| 1991-07-24 | 835 | 838 | 835 | 838 | 16,000 | 838 |
| 1991-07-23 | 829 | 829 | 811 | 825 | 20,000 | 825 |
| 1991-07-22 | 829 | 829 | 820 | 821 | 12,000 | 821 |
| 1991-07-19 | 832 | 832 | 825 | 826 | 21,000 | 826 |
| 1991-07-18 | 830 | 830 | 822 | 822 | 19,000 | 822 |
| 1991-07-17 | 877 | 877 | 848 | 848 | 69,000 | 848 |
| 1991-07-16 | 880 | 880 | 877 | 877 | 24,000 | 877 |
| 1991-07-15 | 857 | 860 | 851 | 860 | 20,000 | 860 |
| 1991-07-12 | 855 | 860 | 855 | 860 | 29,000 | 860 |
| 1991-07-11 | 850 | 855 | 850 | 855 | 10,000 | 855 |
| 1991-07-10 | 840 | 851 | 840 | 850 | 25,000 | 850 |
| 1991-07-09 | 800 | 840 | 800 | 840 | 66,000 | 840 |
| 1991-07-08 | 861 | 862 | 850 | 850 | 20,000 | 850 |
| 1991-07-05 | 880 | 880 | 860 | 870 | 33,000 | 870 |
| 1991-07-04 | 880 | 900 | 880 | 890 | 41,000 | 890 |
| 1991-07-03 | 910 | 910 | 890 | 890 | 26,000 | 890 |
| 1991-07-02 | 906 | 910 | 906 | 910 | 24,000 | 910 |
| 1991-07-01 | 896 | 910 | 896 | 906 | 26,000 | 906 |
| 1991-06-28 | 895 | 900 | 895 | 895 | 48,000 | 895 |
| 1991-06-27 | 895 | 900 | 895 | 895 | 18,000 | 895 |
| 1991-06-26 | 910 | 915 | 905 | 905 | 51,000 | 905 |
| 1991-06-25 | 890 | 901 | 890 | 900 | 65,000 | 900 |
| 1991-06-24 | 920 | 920 | 900 | 900 | 31,000 | 900 |
| 1991-06-21 | 910 | 925 | 910 | 912 | 15,000 | 912 |
| 1991-06-20 | 920 | 920 | 910 | 910 | 51,000 | 910 |
| 1991-06-19 | 954 | 954 | 930 | 930 | 169,000 | 930 |
| 1991-06-18 | 930 | 955 | 928 | 953 | 158,000 | 953 |
| 1991-06-17 | 935 | 948 | 927 | 927 | 74,000 | 927 |
| 1991-06-14 | 900 | 924 | 900 | 920 | 33,000 | 920 |
| 1991-06-13 | 905 | 910 | 896 | 896 | 16,000 | 896 |
| 1991-06-12 | 910 | 911 | 910 | 910 | 7,000 | 910 |
| 1991-06-11 | 891 | 892 | 890 | 891 | 15,000 | 891 |
| 1991-06-10 | 910 | 910 | 910 | 910 | 11,000 | 910 |
| 1991-06-07 | 900 | 940 | 900 | 940 | 21,000 | 940 |
| 1991-06-06 | 903 | 910 | 900 | 900 | 30,000 | 900 |
| 1991-06-05 | 909 | 910 | 903 | 903 | 14,000 | 903 |
| 1991-06-04 | 916 | 916 | 902 | 902 | 13,000 | 902 |
| 1991-06-03 | 930 | 930 | 915 | 915 | 16,000 | 915 |
| 1991-05-31 | 925 | 930 | 925 | 930 | 11,000 | 930 |
| 1991-05-30 | 926 | 926 | 922 | 922 | 22,000 | 922 |
| 1991-05-29 | 921 | 930 | 921 | 923 | 27,000 | 923 |
| 1991-05-28 | 920 | 922 | 920 | 920 | 32,000 | 920 |
| 1991-05-27 | 935 | 935 | 920 | 920 | 52,000 | 920 |
| 1991-05-24 | 920 | 930 | 920 | 930 | 60,000 | 930 |
| 1991-05-23 | 905 | 930 | 905 | 930 | 141,000 | 930 |
| 1991-05-22 | 896 | 902 | 890 | 900 | 27,000 | 900 |
| 1991-05-21 | 890 | 891 | 874 | 886 | 67,000 | 886 |
| 1991-05-20 | 905 | 906 | 900 | 900 | 58,000 | 900 |
| 1991-05-17 | 900 | 920 | 900 | 920 | 65,000 | 920 |
| 1991-05-16 | 921 | 921 | 905 | 907 | 42,000 | 907 |
| 1991-05-15 | 935 | 938 | 927 | 927 | 55,000 | 927 |
| 1991-05-14 | 950 | 955 | 935 | 940 | 116,000 | 940 |
| 1991-05-13 | 958 | 958 | 930 | 945 | 127,000 | 945 |
| 1991-05-10 | 967 | 996 | 967 | 988 | 458,000 | 988 |
| 1991-05-09 | 951 | 959 | 951 | 959 | 195,000 | 959 |
| 1991-05-08 | 938 | 945 | 938 | 941 | 121,000 | 941 |
| 1991-05-07 | 928 | 930 | 922 | 930 | 25,000 | 930 |
| 1991-05-02 | 930 | 936 | 920 | 930 | 44,000 | 930 |
| 1991-05-01 | 928 | 929 | 920 | 920 | 35,000 | 920 |
| 1991-04-30 | 903 | 930 | 903 | 930 | 69,000 | 930 |
| 1991-04-26 | 920 | 929 | 920 | 929 | 83,000 | 929 |
| 1991-04-25 | 914 | 923 | 914 | 918 | 76,000 | 918 |
| 1991-04-24 | 923 | 923 | 910 | 923 | 41,000 | 923 |
| 1991-04-23 | 900 | 910 | 900 | 903 | 76,000 | 903 |
| 1991-04-22 | 933 | 940 | 930 | 930 | 77,000 | 930 |
| 1991-04-19 | 946 | 947 | 940 | 945 | 116,000 | 945 |
| 1991-04-18 | 952 | 956 | 946 | 946 | 46,000 | 946 |
| 1991-04-17 | 960 | 965 | 945 | 946 | 59,000 | 946 |
| 1991-04-16 | 955 | 967 | 955 | 960 | 80,000 | 960 |
| 1991-04-15 | 945 | 955 | 942 | 955 | 139,000 | 955 |
| 1991-04-12 | 943 | 950 | 933 | 937 | 106,000 | 937 |
| 1991-04-11 | 945 | 947 | 942 | 942 | 46,000 | 942 |
| 1991-04-10 | 961 | 961 | 945 | 945 | 51,000 | 945 |
| 1991-04-09 | 978 | 978 | 961 | 961 | 50,000 | 961 |
| 1991-04-08 | 977 | 977 | 971 | 971 | 147,000 | 971 |
| 1991-04-05 | 979 | 980 | 966 | 977 | 50,000 | 977 |
| 1991-04-04 | 950 | 980 | 950 | 980 | 38,000 | 980 |
| 1991-04-03 | 960 | 960 | 950 | 955 | 41,000 | 955 |
| 1991-04-02 | 930 | 935 | 930 | 930 | 15,000 | 930 |
| 1991-04-01 | 950 | 950 | 925 | 925 | 10,000 | 925 |
| 1991-03-29 | 915 | 940 | 915 | 940 | 53,000 | 940 |
| 1991-03-28 | 920 | 930 | 915 | 918 | 58,000 | 918 |
| 1991-03-27 | 941 | 951 | 930 | 930 | 56,000 | 930 |
| 1991-03-26 | 951 | 956 | 951 | 951 | 74,000 | 951 |
| 1991-03-25 | 970 | 982 | 961 | 975 | 93,000 | 975 |
| 1991-03-22 | 980 | 989 | 972 | 972 | 59,000 | 972 |
| 1991-03-20 | 975 | 990 | 974 | 990 | 81,000 | 990 |
| 1991-03-19 | 1,000 | 1,000 | 990 | 998 | 203,000 | 998 |
| 1991-03-18 | 1,000 | 1,010 | 1,000 | 1,000 | 58,000 | 1,000 |
| 1991-03-15 | 980 | 1,010 | 980 | 1,000 | 140,000 | 1,000 |
| 1991-03-14 | 986 | 993 | 980 | 980 | 115,000 | 980 |
| 1991-03-13 | 1,000 | 1,000 | 980 | 995 | 269,000 | 995 |
| 1991-03-12 | 1,010 | 1,030 | 1,000 | 1,000 | 581,000 | 1,000 |
| 1991-03-11 | 977 | 1,000 | 971 | 1,000 | 689,000 | 1,000 |
| 1991-03-08 | 940 | 960 | 940 | 957 | 432,000 | 957 |
| 1991-03-07 | 921 | 940 | 919 | 935 | 226,000 | 935 |
| 1991-03-06 | 910 | 919 | 901 | 901 | 80,000 | 901 |
| 1991-03-05 | 886 | 903 | 881 | 893 | 52,000 | 893 |
| 1991-03-04 | 900 | 905 | 881 | 885 | 55,000 | 885 |
| 1991-03-01 | 910 | 913 | 905 | 905 | 93,000 | 905 |
| 1991-02-28 | 911 | 920 | 910 | 910 | 167,000 | 910 |
| 1991-02-27 | 885 | 909 | 885 | 909 | 59,000 | 909 |
| 1991-02-26 | 910 | 910 | 881 | 901 | 134,000 | 901 |
| 1991-02-25 | 890 | 900 | 881 | 900 | 40,000 | 900 |
| 1991-02-22 | 911 | 918 | 890 | 890 | 56,000 | 890 |
| 1991-02-21 | 908 | 925 | 905 | 910 | 100,000 | 910 |
| 1991-02-20 | 921 | 935 | 915 | 918 | 235,000 | 918 |
| 1991-02-19 | 930 | 961 | 900 | 901 | 384,000 | 901 |
| 1991-02-18 | 885 | 910 | 878 | 910 | 464,000 | 910 |
| 1991-02-15 | 859 | 864 | 849 | 855 | 203,000 | 855 |
| 1991-02-14 | 860 | 865 | 856 | 860 | 228,000 | 860 |
| 1991-02-13 | 829 | 840 | 820 | 840 | 224,000 | 840 |
| 1991-02-12 | 810 | 832 | 810 | 829 | 138,000 | 829 |
| 1991-02-08 | 781 | 812 | 780 | 800 | 183,000 | 800 |
| 1991-02-07 | 775 | 781 | 765 | 771 | 124,000 | 771 |
| 1991-02-06 | 753 | 786 | 753 | 765 | 198,000 | 765 |
| 1991-02-05 | 730 | 750 | 730 | 749 | 69,000 | 749 |
| 1991-02-04 | 730 | 730 | 720 | 728 | 38,000 | 728 |
| 1991-02-01 | 718 | 720 | 695 | 720 | 41,000 | 720 |
| 1991-01-31 | 725 | 737 | 717 | 718 | 138,000 | 718 |
| 1991-01-30 | 684 | 705 | 679 | 705 | 233,000 | 705 |
| 1991-01-29 | 689 | 695 | 689 | 694 | 38,000 | 694 |
| 1991-01-28 | 689 | 700 | 685 | 689 | 56,000 | 689 |
| 1991-01-25 | 680 | 689 | 680 | 689 | 82,000 | 689 |
| 1991-01-24 | 681 | 682 | 665 | 675 | 71,000 | 675 |
| 1991-01-23 | 694 | 694 | 680 | 680 | 19,000 | 680 |
| 1991-01-22 | 699 | 700 | 699 | 699 | 25,000 | 699 |
| 1991-01-21 | 713 | 713 | 700 | 700 | 47,000 | 700 |
| 1991-01-18 | 719 | 719 | 709 | 716 | 144,000 | 716 |
| 1991-01-17 | 665 | 710 | 665 | 709 | 98,000 | 709 |
| 1991-01-16 | 710 | 710 | 670 | 675 | 83,000 | 675 |
| 1991-01-14 | 714 | 714 | 710 | 710 | 32,000 | 710 |
| 1991-01-11 | 681 | 717 | 681 | 717 | 65,000 | 717 |
| 1991-01-10 | 670 | 680 | 670 | 676 | 57,000 | 676 |
| 1991-01-09 | 680 | 695 | 675 | 690 | 49,000 | 690 |
| 1991-01-08 | 700 | 700 | 680 | 680 | 61,000 | 680 |
| 1991-01-07 | 715 | 725 | 710 | 710 | 40,000 | 710 |
| 1991-01-04 | 721 | 722 | 711 | 722 | 190,000 | 722 |
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
