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
