4206 アイカ工業(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 580 | 580 | 580 | 580 | 7,000 | 580 |
| 1992-12-29 | 590 | 590 | 585 | 585 | 5,000 | 585 |
| 1992-12-28 | 590 | 590 | 585 | 585 | 3,000 | 585 |
| 1992-12-25 | 592 | 592 | 591 | 592 | 21,000 | 592 |
| 1992-12-24 | 600 | 605 | 592 | 592 | 32,000 | 592 |
| 1992-12-22 | 617 | 617 | 605 | 605 | 24,000 | 605 |
| 1992-12-21 | 596 | 599 | 596 | 597 | 36,000 | 597 |
| 1992-12-18 | 595 | 600 | 592 | 596 | 53,000 | 596 |
| 1992-12-17 | 601 | 605 | 590 | 605 | 54,000 | 605 |
| 1992-12-16 | 615 | 623 | 601 | 601 | 16,000 | 601 |
| 1992-12-15 | 608 | 628 | 608 | 628 | 10,000 | 628 |
| 1992-12-14 | 610 | 610 | 610 | 610 | 8,000 | 610 |
| 1992-12-11 | 616 | 628 | 616 | 619 | 46,000 | 619 |
| 1992-12-10 | 615 | 635 | 615 | 635 | 31,000 | 635 |
| 1992-12-09 | 604 | 610 | 604 | 610 | 8,000 | 610 |
| 1992-12-08 | 605 | 606 | 591 | 601 | 46,000 | 601 |
| 1992-12-04 | 616 | 625 | 616 | 616 | 30,000 | 616 |
| 1992-12-03 | 650 | 660 | 635 | 635 | 165,000 | 635 |
| 1992-12-02 | 616 | 648 | 616 | 648 | 108,000 | 648 |
| 1992-12-01 | 610 | 612 | 608 | 611 | 38,000 | 611 |
| 1992-11-30 | 605 | 610 | 605 | 610 | 11,000 | 610 |
| 1992-11-27 | 609 | 610 | 600 | 608 | 44,000 | 608 |
| 1992-11-26 | 595 | 615 | 595 | 611 | 54,000 | 611 |
| 1992-11-25 | 607 | 607 | 590 | 605 | 38,000 | 605 |
| 1992-11-24 | 585 | 600 | 585 | 600 | 35,000 | 600 |
| 1992-11-20 | 596 | 596 | 570 | 575 | 65,000 | 575 |
| 1992-11-19 | 600 | 610 | 590 | 600 | 19,000 | 600 |
| 1992-11-18 | 575 | 600 | 569 | 599 | 40,000 | 599 |
| 1992-11-17 | 564 | 570 | 555 | 569 | 44,000 | 569 |
| 1992-11-16 | 589 | 589 | 572 | 574 | 12,000 | 574 |
| 1992-11-13 | 580 | 580 | 570 | 580 | 38,000 | 580 |
| 1992-11-12 | 589 | 589 | 574 | 580 | 50,000 | 580 |
| 1992-11-11 | 589 | 594 | 589 | 589 | 24,000 | 589 |
| 1992-11-10 | 589 | 592 | 589 | 589 | 18,000 | 589 |
| 1992-11-09 | 595 | 595 | 581 | 581 | 36,000 | 581 |
| 1992-11-06 | 606 | 607 | 595 | 595 | 45,000 | 595 |
| 1992-11-05 | 616 | 616 | 606 | 606 | 3,000 | 606 |
| 1992-11-04 | 619 | 619 | 618 | 618 | 2,000 | 618 |
| 1992-11-02 | 615 | 620 | 610 | 615 | 26,000 | 615 |
| 1992-10-30 | 620 | 620 | 620 | 620 | 24,000 | 620 |
| 1992-10-29 | 633 | 633 | 620 | 620 | 43,000 | 620 |
| 1992-10-28 | 630 | 635 | 628 | 633 | 33,000 | 633 |
| 1992-10-27 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 1992-10-26 | 635 | 635 | 635 | 635 | 22,000 | 635 |
| 1992-10-23 | 612 | 625 | 612 | 625 | 14,000 | 625 |
| 1992-10-22 | 605 | 609 | 605 | 608 | 14,000 | 608 |
| 1992-10-21 | 613 | 614 | 604 | 605 | 7,000 | 605 |
| 1992-10-20 | 625 | 627 | 611 | 611 | 54,000 | 611 |
| 1992-10-19 | 629 | 629 | 620 | 628 | 55,000 | 628 |
| 1992-10-16 | 630 | 630 | 622 | 629 | 82,000 | 629 |
| 1992-10-15 | 641 | 641 | 630 | 630 | 57,000 | 630 |
| 1992-10-14 | 641 | 649 | 641 | 641 | 67,000 | 641 |
| 1992-10-13 | 646 | 649 | 634 | 641 | 88,000 | 641 |
| 1992-10-12 | 650 | 650 | 642 | 646 | 119,000 | 646 |
| 1992-10-09 | 650 | 656 | 638 | 640 | 292,000 | 640 |
| 1992-10-08 | 601 | 640 | 601 | 626 | 248,000 | 626 |
| 1992-10-07 | 600 | 600 | 600 | 600 | 18,000 | 600 |
| 1992-10-06 | 600 | 600 | 600 | 600 | 43,000 | 600 |
| 1992-10-05 | 589 | 600 | 589 | 600 | 12,000 | 600 |
| 1992-10-02 | 605 | 606 | 605 | 606 | 11,000 | 606 |
| 1992-10-01 | 589 | 600 | 589 | 600 | 15,000 | 600 |
| 1992-09-30 | 589 | 589 | 589 | 589 | 17,000 | 589 |
| 1992-09-29 | 592 | 605 | 592 | 605 | 5,000 | 605 |
| 1992-09-28 | 601 | 610 | 592 | 592 | 33,000 | 592 |
| 1992-09-25 | 601 | 610 | 600 | 610 | 74,000 | 610 |
| 1992-09-24 | 595 | 600 | 595 | 597 | 26,000 | 597 |
| 1992-09-22 | 592 | 592 | 589 | 589 | 51,000 | 589 |
| 1992-09-21 | 592 | 595 | 592 | 592 | 24,000 | 592 |
| 1992-09-18 | 610 | 610 | 592 | 592 | 49,000 | 592 |
| 1992-09-17 | 610 | 610 | 600 | 610 | 31,000 | 610 |
| 1992-09-16 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 1992-09-14 | 619 | 619 | 610 | 610 | 17,000 | 610 |
| 1992-09-11 | 630 | 638 | 615 | 638 | 68,000 | 638 |
| 1992-09-10 | 620 | 630 | 620 | 630 | 32,000 | 630 |
| 1992-09-09 | 610 | 625 | 610 | 619 | 9,000 | 619 |
| 1992-09-08 | 635 | 639 | 628 | 628 | 35,000 | 628 |
| 1992-09-07 | 616 | 631 | 616 | 631 | 54,000 | 631 |
| 1992-09-04 | 630 | 640 | 628 | 628 | 65,000 | 628 |
| 1992-09-03 | 630 | 635 | 625 | 634 | 34,000 | 634 |
| 1992-09-02 | 635 | 635 | 625 | 625 | 128,000 | 625 |
| 1992-09-01 | 655 | 655 | 630 | 630 | 51,000 | 630 |
| 1992-08-31 | 625 | 645 | 621 | 635 | 120,000 | 635 |
| 1992-08-28 | 601 | 625 | 581 | 619 | 77,000 | 619 |
| 1992-08-27 | 565 | 580 | 565 | 580 | 17,000 | 580 |
| 1992-08-26 | 564 | 567 | 560 | 560 | 16,000 | 560 |
| 1992-08-25 | 559 | 565 | 550 | 564 | 43,000 | 564 |
| 1992-08-24 | 539 | 559 | 539 | 554 | 37,000 | 554 |
| 1992-08-21 | 497 | 529 | 496 | 529 | 48,000 | 529 |
| 1992-08-20 | 485 | 500 | 485 | 486 | 65,000 | 486 |
| 1992-08-19 | 480 | 490 | 475 | 490 | 17,000 | 490 |
| 1992-08-18 | 489 | 490 | 485 | 485 | 35,000 | 485 |
| 1992-08-17 | 475 | 490 | 475 | 490 | 70,000 | 490 |
| 1992-08-14 | 475 | 475 | 475 | 475 | 21,000 | 475 |
| 1992-08-13 | 473 | 473 | 455 | 473 | 76,000 | 473 |
| 1992-08-12 | 469 | 474 | 463 | 473 | 54,000 | 473 |
| 1992-08-11 | 489 | 490 | 469 | 469 | 88,000 | 469 |
| 1992-08-10 | 520 | 520 | 489 | 489 | 60,000 | 489 |
| 1992-08-07 | 550 | 550 | 530 | 540 | 51,000 | 540 |
| 1992-08-06 | 550 | 550 | 550 | 550 | 28,000 | 550 |
| 1992-08-05 | 570 | 570 | 551 | 551 | 60,000 | 551 |
| 1992-08-04 | 541 | 565 | 541 | 565 | 6,000 | 565 |
| 1992-08-03 | 570 | 570 | 550 | 570 | 5,000 | 570 |
| 1992-07-31 | 539 | 560 | 535 | 560 | 76,000 | 560 |
| 1992-07-30 | 550 | 551 | 540 | 540 | 43,000 | 540 |
| 1992-07-29 | 575 | 575 | 540 | 540 | 19,000 | 540 |
| 1992-07-28 | 563 | 580 | 560 | 575 | 58,000 | 575 |
| 1992-07-27 | 570 | 570 | 553 | 553 | 33,000 | 553 |
| 1992-07-24 | 540 | 543 | 540 | 543 | 40,000 | 543 |
| 1992-07-23 | 540 | 556 | 540 | 556 | 13,000 | 556 |
| 1992-07-22 | 562 | 562 | 548 | 556 | 64,000 | 556 |
| 1992-07-21 | 570 | 575 | 559 | 559 | 17,000 | 559 |
| 1992-07-20 | 581 | 585 | 580 | 580 | 45,000 | 580 |
| 1992-07-17 | 600 | 600 | 595 | 596 | 21,000 | 596 |
| 1992-07-16 | 590 | 605 | 590 | 600 | 15,000 | 600 |
| 1992-07-15 | 600 | 600 | 590 | 590 | 13,000 | 590 |
| 1992-07-14 | 600 | 600 | 585 | 585 | 15,000 | 585 |
| 1992-07-13 | 600 | 600 | 590 | 600 | 22,000 | 600 |
| 1992-07-10 | 600 | 600 | 580 | 585 | 50,000 | 585 |
| 1992-07-09 | 590 | 600 | 590 | 600 | 12,000 | 600 |
| 1992-07-08 | 585 | 590 | 585 | 590 | 25,000 | 590 |
| 1992-07-07 | 600 | 606 | 595 | 596 | 14,000 | 596 |
| 1992-07-06 | 615 | 615 | 606 | 606 | 10,000 | 606 |
| 1992-07-03 | 600 | 600 | 590 | 595 | 8,000 | 595 |
| 1992-07-02 | 584 | 585 | 580 | 585 | 6,000 | 585 |
| 1992-07-01 | 573 | 573 | 560 | 570 | 8,000 | 570 |
| 1992-06-30 | 562 | 563 | 555 | 555 | 15,000 | 555 |
| 1992-06-29 | 563 | 564 | 561 | 564 | 28,000 | 564 |
| 1992-06-26 | 557 | 563 | 557 | 563 | 15,000 | 563 |
| 1992-06-25 | 550 | 555 | 550 | 555 | 15,000 | 555 |
| 1992-06-24 | 555 | 555 | 548 | 548 | 27,000 | 548 |
| 1992-06-23 | 558 | 558 | 551 | 553 | 10,000 | 553 |
| 1992-06-22 | 566 | 570 | 555 | 555 | 27,000 | 555 |
| 1992-06-19 | 557 | 567 | 557 | 565 | 45,000 | 565 |
| 1992-06-18 | 552 | 558 | 550 | 557 | 56,000 | 557 |
| 1992-06-17 | 581 | 581 | 561 | 571 | 55,000 | 571 |
| 1992-06-16 | 590 | 590 | 585 | 585 | 22,000 | 585 |
| 1992-06-15 | 610 | 610 | 602 | 603 | 45,000 | 603 |
| 1992-06-12 | 612 | 615 | 611 | 611 | 24,000 | 611 |
| 1992-06-11 | 607 | 611 | 607 | 611 | 3,000 | 611 |
| 1992-06-10 | 605 | 610 | 605 | 610 | 29,000 | 610 |
| 1992-06-09 | 619 | 619 | 615 | 615 | 13,000 | 615 |
| 1992-06-08 | 610 | 610 | 603 | 603 | 4,000 | 603 |
| 1992-06-05 | 620 | 620 | 610 | 610 | 16,000 | 610 |
| 1992-06-04 | 631 | 632 | 627 | 627 | 51,000 | 627 |
| 1992-06-03 | 636 | 636 | 633 | 634 | 17,000 | 634 |
| 1992-06-02 | 635 | 640 | 635 | 636 | 23,000 | 636 |
| 1992-06-01 | 636 | 640 | 633 | 636 | 11,000 | 636 |
| 1992-05-29 | 635 | 635 | 626 | 633 | 8,000 | 633 |
| 1992-05-28 | 630 | 630 | 625 | 625 | 11,000 | 625 |
| 1992-05-27 | 640 | 640 | 630 | 630 | 15,000 | 630 |
| 1992-05-26 | 650 | 650 | 640 | 645 | 85,000 | 645 |
| 1992-05-25 | 645 | 645 | 645 | 645 | 31,000 | 645 |
| 1992-05-22 | 666 | 675 | 655 | 665 | 26,000 | 665 |
| 1992-05-21 | 670 | 675 | 665 | 665 | 20,000 | 665 |
| 1992-05-20 | 665 | 675 | 665 | 670 | 49,000 | 670 |
| 1992-05-19 | 680 | 680 | 660 | 665 | 60,000 | 665 |
| 1992-05-18 | 665 | 665 | 656 | 660 | 32,000 | 660 |
| 1992-05-15 | 674 | 674 | 644 | 645 | 80,000 | 645 |
| 1992-05-14 | 690 | 699 | 675 | 675 | 77,000 | 675 |
| 1992-05-13 | 692 | 700 | 687 | 700 | 82,000 | 700 |
| 1992-05-12 | 710 | 735 | 701 | 712 | 509,000 | 712 |
| 1992-05-11 | 611 | 650 | 611 | 650 | 100,000 | 650 |
| 1992-05-08 | 609 | 612 | 609 | 610 | 111,000 | 610 |
| 1992-05-07 | 598 | 635 | 598 | 629 | 71,000 | 629 |
| 1992-05-06 | 570 | 590 | 570 | 585 | 27,000 | 585 |
| 1992-05-01 | 585 | 585 | 566 | 568 | 22,000 | 568 |
| 1992-04-30 | 600 | 600 | 581 | 585 | 73,000 | 585 |
| 1992-04-28 | 600 | 620 | 600 | 600 | 105,000 | 600 |
| 1992-04-27 | 562 | 562 | 560 | 561 | 45,000 | 561 |
| 1992-04-24 | 560 | 563 | 560 | 561 | 69,000 | 561 |
| 1992-04-23 | 556 | 556 | 540 | 550 | 20,000 | 550 |
| 1992-04-22 | 550 | 560 | 541 | 550 | 67,000 | 550 |
| 1992-04-21 | 563 | 564 | 550 | 550 | 38,000 | 550 |
| 1992-04-20 | 565 | 570 | 553 | 565 | 109,000 | 565 |
| 1992-04-17 | 571 | 572 | 571 | 572 | 45,000 | 572 |
| 1992-04-16 | 565 | 586 | 565 | 581 | 27,000 | 581 |
| 1992-04-15 | 543 | 565 | 543 | 564 | 50,000 | 564 |
| 1992-04-14 | 541 | 543 | 541 | 543 | 15,000 | 543 |
| 1992-04-13 | 562 | 562 | 554 | 555 | 17,000 | 555 |
| 1992-04-10 | 503 | 555 | 503 | 555 | 80,000 | 555 |
| 1992-04-09 | 501 | 513 | 501 | 513 | 45,000 | 513 |
| 1992-04-08 | 522 | 525 | 501 | 501 | 160,000 | 501 |
| 1992-04-07 | 535 | 540 | 530 | 530 | 46,000 | 530 |
| 1992-04-06 | 545 | 545 | 535 | 535 | 27,000 | 535 |
| 1992-04-03 | 545 | 545 | 501 | 515 | 93,000 | 515 |
| 1992-04-02 | 551 | 555 | 540 | 545 | 158,000 | 545 |
| 1992-04-01 | 590 | 590 | 545 | 550 | 69,000 | 550 |
| 1992-03-31 | 614 | 614 | 590 | 600 | 25,000 | 600 |
| 1992-03-30 | 590 | 595 | 580 | 595 | 21,000 | 595 |
| 1992-03-27 | 597 | 597 | 594 | 594 | 38,000 | 594 |
| 1992-03-26 | 620 | 620 | 601 | 603 | 30,000 | 603 |
| 1992-03-25 | 606 | 610 | 600 | 605 | 94,000 | 605 |
| 1992-03-24 | 629 | 629 | 610 | 610 | 28,000 | 610 |
| 1992-03-23 | 630 | 630 | 621 | 630 | 4,000 | 630 |
| 1992-03-19 | 597 | 611 | 587 | 610 | 61,000 | 610 |
| 1992-03-18 | 622 | 623 | 587 | 587 | 38,000 | 587 |
| 1992-03-17 | 640 | 640 | 623 | 623 | 32,000 | 623 |
| 1992-03-13 | 643 | 650 | 643 | 645 | 98,000 | 645 |
| 1992-03-12 | 645 | 650 | 640 | 645 | 37,000 | 645 |
| 1992-03-11 | 651 | 651 | 641 | 645 | 53,000 | 645 |
| 1992-03-10 | 662 | 664 | 659 | 659 | 12,000 | 659 |
| 1992-03-09 | 679 | 679 | 661 | 661 | 18,000 | 661 |
| 1992-03-06 | 661 | 680 | 661 | 679 | 34,000 | 679 |
| 1992-03-05 | 675 | 675 | 670 | 671 | 15,000 | 671 |
| 1992-03-04 | 676 | 676 | 676 | 676 | 10,000 | 676 |
| 1992-03-03 | 690 | 690 | 676 | 676 | 20,000 | 676 |
| 1992-03-02 | 680 | 682 | 680 | 681 | 13,000 | 681 |
| 1992-02-28 | 689 | 689 | 681 | 684 | 11,000 | 684 |
| 1992-02-27 | 685 | 689 | 680 | 689 | 8,000 | 689 |
| 1992-02-26 | 682 | 690 | 679 | 690 | 15,000 | 690 |
| 1992-02-25 | 689 | 689 | 678 | 679 | 19,000 | 679 |
| 1992-02-24 | 690 | 690 | 690 | 690 | 7,000 | 690 |
| 1992-02-21 | 673 | 680 | 673 | 680 | 13,000 | 680 |
| 1992-02-20 | 665 | 667 | 665 | 667 | 14,000 | 667 |
| 1992-02-19 | 673 | 673 | 665 | 665 | 73,000 | 665 |
| 1992-02-18 | 671 | 671 | 662 | 663 | 31,000 | 663 |
| 1992-02-17 | 679 | 679 | 660 | 661 | 15,000 | 661 |
| 1992-02-14 | 699 | 699 | 680 | 682 | 15,000 | 682 |
| 1992-02-13 | 698 | 698 | 690 | 696 | 12,000 | 696 |
| 1992-02-12 | 710 | 712 | 705 | 709 | 35,000 | 709 |
| 1992-02-10 | 715 | 715 | 705 | 705 | 12,000 | 705 |
| 1992-02-07 | 711 | 711 | 700 | 705 | 86,000 | 705 |
| 1992-02-06 | 720 | 720 | 700 | 715 | 23,000 | 715 |
| 1992-02-05 | 690 | 700 | 686 | 700 | 45,000 | 700 |
| 1992-02-04 | 689 | 700 | 680 | 683 | 53,000 | 683 |
| 1992-02-03 | 709 | 709 | 689 | 689 | 80,000 | 689 |
| 1992-01-31 | 666 | 695 | 666 | 695 | 111,000 | 695 |
| 1992-01-30 | 666 | 666 | 661 | 661 | 46,000 | 661 |
| 1992-01-29 | 670 | 670 | 668 | 670 | 12,000 | 670 |
| 1992-01-28 | 670 | 670 | 661 | 661 | 19,000 | 661 |
| 1992-01-27 | 668 | 670 | 668 | 670 | 28,000 | 670 |
| 1992-01-24 | 670 | 670 | 650 | 651 | 21,000 | 651 |
| 1992-01-23 | 671 | 685 | 670 | 680 | 41,000 | 680 |
| 1992-01-22 | 650 | 667 | 650 | 667 | 44,000 | 667 |
| 1992-01-21 | 642 | 660 | 642 | 642 | 62,000 | 642 |
| 1992-01-20 | 670 | 670 | 641 | 642 | 87,000 | 642 |
| 1992-01-17 | 692 | 692 | 661 | 661 | 26,000 | 661 |
| 1992-01-16 | 693 | 696 | 689 | 692 | 29,000 | 692 |
| 1992-01-14 | 693 | 693 | 690 | 692 | 20,000 | 692 |
| 1992-01-13 | 705 | 705 | 700 | 700 | 18,000 | 700 |
| 1992-01-10 | 720 | 720 | 701 | 701 | 33,000 | 701 |
| 1992-01-09 | 700 | 725 | 700 | 725 | 18,000 | 725 |
| 1992-01-08 | 715 | 715 | 700 | 700 | 23,000 | 700 |
| 1992-01-07 | 725 | 725 | 715 | 715 | 37,000 | 715 |
| 1992-01-06 | 710 | 715 | 710 | 715 | 33,000 | 715 |
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
