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