4206 アイカ工業(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	641	641	641	641	10,000	641
1993-12-29	639	639	638	639	14,000	639
1993-12-28	631	650	631	639	15,000	639
1993-12-27	630	630	630	630	20,000	630
1993-12-24	643	643	633	633	34,000	633
1993-12-22	631	633	630	633	56,000	633
1993-12-21	632	636	630	630	26,000	630
1993-12-20	648	650	641	650	81,000	650
1993-12-17	640	645	631	645	35,000	645
1993-12-16	649	652	640	640	31,000	640
1993-12-15	645	645	645	645	7,000	645
1993-12-14	640	650	640	640	41,000	640
1993-12-13	636	641	636	640	16,000	640
1993-12-10	631	642	630	640	50,000	640
1993-12-09	640	640	628	628	72,000	628
1993-12-08	621	625	616	616	26,000	616
1993-12-07	610	627	610	627	198,000	627
1993-12-06	621	622	616	616	40,000	616
1993-12-03	645	645	620	621	57,000	621
1993-12-02	636	679	636	655	45,000	655
1993-12-01	600	613	600	613	15,000	613
1993-11-30	600	611	593	600	39,000	600
1993-11-29	617	617	596	600	87,000	600
1993-11-26	631	665	628	665	58,000	665
1993-11-25	630	636	630	636	92,000	636
1993-11-24	631	639	630	630	48,000	630
1993-11-22	662	662	640	650	28,000	650
1993-11-19	663	663	662	662	11,000	662
1993-11-18	672	672	665	672	88,000	672
1993-11-17	671	671	662	662	24,000	662
1993-11-16	661	675	656	675	24,000	675
1993-11-15	675	675	655	655	9,000	655
1993-11-12	665	675	665	675	15,000	675
1993-11-11	655	661	654	661	29,000	661
1993-11-10	662	675	655	661	62,000	661
1993-11-09	678	678	663	670	36,000	670
1993-11-08	680	680	675	677	16,000	677
1993-11-05	681	690	670	690	94,000	690
1993-11-04	698	700	686	686	25,000	686
1993-11-02	703	705	698	698	29,000	698
1993-11-01	706	710	705	705	5,000	705
1993-10-29	703	710	703	703	41,000	703
1993-10-28	703	705	703	703	52,000	703
1993-10-27	710	720	704	710	52,000	710
1993-10-26	728	728	702	702	36,000	702
1993-10-25	732	747	729	729	30,000	729
1993-10-22	745	745	725	725	18,000	725
1993-10-21	745	745	740	745	42,000	745
1993-10-20	759	759	745	745	58,000	745
1993-10-19	765	765	760	760	22,000	760
1993-10-18	770	770	762	765	46,000	765
1993-10-15	760	770	755	770	28,000	770
1993-10-14	760	770	750	765	27,000	765
1993-10-13	785	785	760	760	19,000	760
1993-10-12	785	785	775	775	21,000	775
1993-10-08	785	785	775	775	34,000	775
1993-10-07	768	768	760	765	22,000	765
1993-10-06	765	770	750	753	22,000	753
1993-10-05	760	765	760	764	18,000	764
1993-10-04	750	751	750	750	15,000	750
1993-10-01	756	770	755	760	9,000	760
1993-09-30	768	768	751	751	14,000	751
1993-09-29	780	780	768	768	39,000	768
1993-09-28	781	790	780	780	38,000	780
1993-09-27	781	785	781	781	95,000	781
1993-09-24	780	790	780	780	39,000	780
1993-09-22	790	790	780	780	96,000	780
1993-09-21	805	810	798	810	144,000	810
1993-09-20	815	815	798	800	68,000	800
1993-09-17	810	812	802	812	81,000	812
1993-09-16	818	820	805	810	90,000	810
1993-09-14	816	825	815	824	191,000	824
1993-09-13	810	815	805	810	146,000	810
1993-09-10	805	810	795	809	280,000	809
1993-09-09	815	820	807	808	58,000	808
1993-09-08	805	825	805	822	156,000	822
1993-09-07	806	828	805	812	257,000	812
1993-09-06	806	811	806	806	130,000	806
1993-09-03	810	812	800	802	142,000	802
1993-09-02	816	823	811	811	179,000	811
1993-09-01	820	839	818	823	865,000	823
1993-08-31	789	819	784	810	438,000	810
1993-08-30	779	784	776	784	38,000	784
1993-08-27	770	780	770	779	94,000	779
1993-08-26	756	775	756	765	9,000	765
1993-08-25	770	778	755	755	36,000	755
1993-08-24	766	772	755	760	12,000	760
1993-08-23	778	779	765	765	10,000	765
1993-08-20	785	785	775	785	58,000	785
1993-08-19	788	793	783	784	94,000	784
1993-08-18	790	795	788	793	111,000	793
1993-08-17	785	794	784	789	168,000	789
1993-08-16	760	781	760	780	61,000	780
1993-08-13	775	777	756	756	85,000	756
1993-08-12	770	779	770	775	45,000	775
1993-08-11	740	770	739	770	85,000	770
1993-08-10	730	737	730	736	36,000	736
1993-08-09	730	730	725	730	10,000	730
1993-08-06	720	720	718	720	14,000	720
1993-08-05	721	721	720	720	23,000	720
1993-08-04	726	731	723	731	13,000	731
1993-08-03	725	735	725	731	32,000	731
1993-08-02	739	739	731	731	18,000	731
1993-07-30	733	737	733	735	34,000	735
1993-07-29	720	733	712	733	19,000	733
1993-07-28	725	725	716	718	21,000	718
1993-07-27	725	725	720	723	15,000	723
1993-07-26	738	738	715	715	18,000	715
1993-07-23	706	720	706	720	17,000	720
1993-07-22	722	723	710	710	6,000	710
1993-07-21	729	729	729	729	3,000	729
1993-07-20	728	728	728	728	2,000	728
1993-07-19	746	746	721	721	31,000	721
1993-07-16	738	740	738	739	28,000	739
1993-07-15	738	741	738	738	60,000	738
1993-07-14	729	738	719	738	11,000	738
1993-07-13	738	738	738	738	2,000	738
1993-07-12	730	741	730	730	49,000	730
1993-07-09	717	730	717	730	10,000	730
1993-07-08	720	730	718	730	31,000	730
1993-07-07	720	725	720	720	22,000	720
1993-07-06	710	720	708	720	19,000	720
1993-07-05	720	720	715	718	23,000	718
1993-07-02	721	721	715	716	21,000	716
1993-07-01	720	721	716	721	19,000	721
1993-06-30	715	720	715	720	8,000	720
1993-06-29	728	735	728	730	12,000	730
1993-06-28	736	758	736	758	13,000	758
1993-06-25	731	731	717	728	36,000	728
1993-06-24	717	730	717	730	23,000	730
1993-06-23	711	721	711	717	39,000	717
1993-06-22	676	707	676	707	37,000	707
1993-06-21	700	700	676	676	36,000	676
1993-06-18	725	725	715	719	14,000	719
1993-06-17	715	715	710	715	36,000	715
1993-06-16	750	750	710	730	51,000	730
1993-06-15	750	760	750	750	24,000	750
1993-06-14	770	775	766	770	23,000	770
1993-06-11	795	795	789	790	115,000	790
1993-06-10	775	784	765	765	19,000	765
1993-06-08	790	790	781	784	37,000	784
1993-06-07	790	803	790	794	164,000	794
1993-06-04	799	805	786	790	356,000	790
1993-06-03	755	790	755	773	137,000	773
1993-06-02	769	769	750	753	56,000	753
1993-06-01	753	755	750	753	43,000	753
1993-05-31	770	770	752	760	69,000	760
1993-05-28	750	762	750	760	190,000	760
1993-05-27	737	740	727	740	120,000	740
1993-05-26	730	734	725	729	57,000	729
1993-05-25	717	717	700	700	54,000	700
1993-05-24	692	710	692	697	46,000	697
1993-05-21	705	710	700	700	4,000	700
1993-05-20	705	705	698	698	14,000	698
1993-05-19	715	715	714	715	23,000	715
1993-05-18	720	730	715	720	71,000	720
1993-05-17	720	727	720	727	48,000	727
1993-05-14	730	730	715	720	46,000	720
1993-05-13	734	735	730	730	83,000	730
1993-05-12	734	740	720	722	99,000	722
1993-05-11	730	734	720	734	229,000	734
1993-05-10	697	720	697	720	206,000	720
1993-05-07	688	694	685	694	39,000	694
1993-05-06	686	695	680	687	61,000	687
1993-04-30	686	695	676	676	84,000	676
1993-04-28	680	690	675	680	58,000	680
1993-04-27	670	675	660	675	83,000	675
1993-04-26	650	660	647	660	52,000	660
1993-04-23	655	655	640	642	47,000	642
1993-04-22	660	661	655	655	39,000	655
1993-04-21	661	661	658	660	55,000	660
1993-04-20	672	672	661	662	39,000	662
1993-04-19	671	674	668	672	55,000	672
1993-04-16	687	687	675	675	63,000	675
1993-04-15	680	690	679	687	138,000	687
1993-04-14	671	679	667	679	174,000	679
1993-04-13	650	667	650	663	153,000	663
1993-04-12	650	650	643	650	117,000	650
1993-04-09	640	645	640	640	71,000	640
1993-04-08	638	649	631	637	76,000	637
1993-04-07	638	650	638	640	25,000	640
1993-04-06	652	652	631	635	50,000	635
1993-04-05	631	658	630	643	126,000	643
1993-04-02	620	635	619	631	186,000	631
1993-04-01	619	620	617	617	12,000	617
1993-03-31	627	627	616	620	40,000	620
1993-03-30	630	633	623	630	35,000	630
1993-03-29	614	633	614	630	92,000	630
1993-03-26	615	616	606	606	16,000	606
1993-03-25	608	618	606	616	49,000	616
1993-03-24	607	610	600	610	131,000	610
1993-03-23	606	610	600	608	88,000	608
1993-03-22	600	610	600	600	57,000	600
1993-03-19	600	610	600	600	51,000	600
1993-03-18	591	623	591	600	78,000	600
1993-03-17	601	601	588	600	13,000	600
1993-03-16	584	602	584	601	107,000	601
1993-03-15	579	584	579	584	17,000	584
1993-03-12	555	578	554	578	91,000	578
1993-03-11	575	575	565	565	13,000	565
1993-03-10	593	593	577	584	42,000	584
1993-03-09	595	598	585	598	53,000	598
1993-03-08	554	585	554	585	45,000	585
1993-03-05	551	560	551	557	29,000	557
1993-03-04	562	565	562	565	14,000	565
1993-03-03	570	570	570	570	22,000	570
1993-03-02	573	573	562	570	45,000	570
1993-03-01	583	583	575	575	32,000	575
1993-02-26	578	585	575	583	47,000	583
1993-02-25	586	593	586	590	40,000	590
1993-02-24	588	588	576	576	37,000	576
1993-02-23	577	588	576	588	14,000	588
1993-02-22	581	595	581	588	23,000	588
1993-02-19	586	600	585	590	24,000	590
1993-02-18	566	580	566	571	39,000	571
1993-02-17	562	562	561	562	19,000	562
1993-02-16	575	575	562	562	30,000	562
1993-02-15	575	575	570	575	14,000	575
1993-02-12	575	585	575	575	25,000	575
1993-02-10	563	570	563	570	19,000	570
1993-02-09	564	564	562	562	16,000	562
1993-02-08	570	572	562	562	32,000	562
1993-02-05	570	570	563	563	43,000	563
1993-02-04	562	562	562	562	4,000	562
1993-02-03	561	562	555	562	19,000	562
1993-02-02	555	556	555	555	9,000	555
1993-02-01	558	558	552	552	12,000	552
1993-01-29	551	558	551	558	8,000	558
1993-01-28	540	570	540	565	29,000	565
1993-01-27	553	554	550	550	6,000	550
1993-01-26	551	555	551	555	38,000	555
1993-01-25	574	574	557	557	31,000	557
1993-01-22	557	557	555	555	11,000	555
1993-01-21	560	560	557	557	24,000	557
1993-01-20	565	565	560	560	24,000	560
1993-01-19	560	560	557	557	7,000	557
1993-01-18	556	558	555	555	11,000	555
1993-01-14	557	557	554	554	7,000	554
1993-01-13	554	555	554	555	40,000	555
1993-01-12	556	556	551	556	28,000	556
1993-01-11	556	556	556	556	17,000	556
1993-01-08	558	558	556	557	17,000	557
1993-01-07	561	561	557	557	10,000	557
1993-01-06	557	564	550	551	35,000	551
1993-01-05	577	578	567	567	6,000	567
1993-01-04	579	579	579	579	1,000	579

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