4206 アイカ工業(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 672 | 690 | 672 | 690 | 47,000 | 690 |
| 1994-12-29 | 684 | 684 | 671 | 674 | 27,000 | 674 |
| 1994-12-28 | 697 | 700 | 680 | 680 | 26,000 | 680 |
| 1994-12-27 | 698 | 698 | 695 | 695 | 11,000 | 695 |
| 1994-12-26 | 689 | 699 | 679 | 698 | 22,000 | 698 |
| 1994-12-22 | 660 | 679 | 660 | 679 | 96,000 | 679 |
| 1994-12-21 | 649 | 660 | 649 | 660 | 39,000 | 660 |
| 1994-12-20 | 660 | 660 | 649 | 660 | 28,000 | 660 |
| 1994-12-19 | 650 | 660 | 647 | 650 | 36,000 | 650 |
| 1994-12-16 | 655 | 657 | 645 | 645 | 19,000 | 645 |
| 1994-12-15 | 651 | 657 | 651 | 657 | 23,000 | 657 |
| 1994-12-14 | 652 | 652 | 651 | 651 | 25,000 | 651 |
| 1994-12-13 | 655 | 655 | 651 | 651 | 4,000 | 651 |
| 1994-12-12 | 655 | 657 | 652 | 652 | 44,000 | 652 |
| 1994-12-09 | 650 | 655 | 650 | 655 | 64,000 | 655 |
| 1994-12-08 | 658 | 658 | 650 | 655 | 31,000 | 655 |
| 1994-12-07 | 670 | 670 | 661 | 665 | 46,000 | 665 |
| 1994-12-06 | 681 | 681 | 670 | 670 | 5,000 | 670 |
| 1994-12-05 | 679 | 679 | 670 | 679 | 18,000 | 679 |
| 1994-12-02 | 662 | 666 | 662 | 665 | 21,000 | 665 |
| 1994-12-01 | 666 | 666 | 660 | 661 | 22,000 | 661 |
| 1994-11-30 | 675 | 675 | 670 | 670 | 22,000 | 670 |
| 1994-11-29 | 665 | 675 | 665 | 675 | 12,000 | 675 |
| 1994-11-28 | 661 | 661 | 661 | 661 | 2,000 | 661 |
| 1994-11-25 | 663 | 665 | 658 | 658 | 74,000 | 658 |
| 1994-11-24 | 641 | 658 | 641 | 658 | 22,000 | 658 |
| 1994-11-22 | 661 | 661 | 640 | 660 | 85,000 | 660 |
| 1994-11-21 | 681 | 681 | 661 | 661 | 27,000 | 661 |
| 1994-11-18 | 678 | 683 | 678 | 680 | 20,000 | 680 |
| 1994-11-17 | 672 | 678 | 672 | 678 | 20,000 | 678 |
| 1994-11-16 | 673 | 678 | 673 | 675 | 183,000 | 675 |
| 1994-11-15 | 680 | 680 | 670 | 680 | 37,000 | 680 |
| 1994-11-14 | 680 | 680 | 680 | 680 | 5,000 | 680 |
| 1994-11-11 | 700 | 700 | 695 | 700 | 13,000 | 700 |
| 1994-11-10 | 700 | 712 | 700 | 712 | 8,000 | 712 |
| 1994-11-09 | 718 | 718 | 710 | 710 | 10,000 | 710 |
| 1994-11-08 | 720 | 720 | 718 | 718 | 4,000 | 718 |
| 1994-11-07 | 718 | 720 | 718 | 720 | 26,000 | 720 |
| 1994-11-04 | 735 | 741 | 717 | 717 | 21,000 | 717 |
| 1994-11-02 | 741 | 741 | 740 | 740 | 6,000 | 740 |
| 1994-11-01 | 728 | 741 | 722 | 741 | 15,000 | 741 |
| 1994-10-31 | 741 | 741 | 723 | 723 | 2,000 | 723 |
| 1994-10-28 | 743 | 743 | 721 | 730 | 21,000 | 730 |
| 1994-10-27 | 745 | 745 | 723 | 723 | 76,000 | 723 |
| 1994-10-26 | 730 | 746 | 730 | 746 | 17,000 | 746 |
| 1994-10-25 | 720 | 720 | 720 | 720 | 8,000 | 720 |
| 1994-10-24 | 720 | 720 | 720 | 720 | 20,000 | 720 |
| 1994-10-21 | 730 | 730 | 716 | 720 | 18,000 | 720 |
| 1994-10-20 | 738 | 738 | 731 | 738 | 48,000 | 738 |
| 1994-10-19 | 740 | 741 | 740 | 740 | 30,000 | 740 |
| 1994-10-18 | 741 | 741 | 740 | 741 | 17,000 | 741 |
| 1994-10-17 | 740 | 740 | 740 | 740 | 3,000 | 740 |
| 1994-10-14 | 750 | 750 | 740 | 740 | 9,000 | 740 |
| 1994-10-13 | 740 | 740 | 733 | 740 | 37,000 | 740 |
| 1994-10-12 | 739 | 740 | 739 | 740 | 9,000 | 740 |
| 1994-10-11 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 1994-10-07 | 734 | 735 | 734 | 735 | 5,000 | 735 |
| 1994-10-06 | 733 | 734 | 733 | 734 | 3,000 | 734 |
| 1994-10-05 | 734 | 740 | 732 | 732 | 23,000 | 732 |
| 1994-10-04 | 750 | 750 | 740 | 740 | 8,000 | 740 |
| 1994-10-03 | 747 | 748 | 740 | 740 | 7,000 | 740 |
| 1994-09-30 | 767 | 767 | 747 | 747 | 8,000 | 747 |
| 1994-09-29 | 757 | 757 | 757 | 757 | 32,000 | 757 |
| 1994-09-28 | 757 | 765 | 757 | 757 | 41,000 | 757 |
| 1994-09-27 | 775 | 777 | 775 | 777 | 23,000 | 777 |
| 1994-09-26 | 761 | 778 | 761 | 778 | 8,000 | 778 |
| 1994-09-22 | 760 | 761 | 760 | 761 | 18,000 | 761 |
| 1994-09-21 | 750 | 760 | 750 | 760 | 11,000 | 760 |
| 1994-09-20 | 730 | 750 | 730 | 750 | 118,000 | 750 |
| 1994-09-19 | 730 | 730 | 730 | 730 | 7,000 | 730 |
| 1994-09-16 | 740 | 740 | 735 | 735 | 23,000 | 735 |
| 1994-09-14 | 737 | 745 | 737 | 740 | 30,000 | 740 |
| 1994-09-13 | 737 | 737 | 735 | 737 | 11,000 | 737 |
| 1994-09-12 | 734 | 737 | 734 | 737 | 10,000 | 737 |
| 1994-09-09 | 750 | 750 | 735 | 735 | 120,000 | 735 |
| 1994-09-08 | 760 | 760 | 745 | 745 | 80,000 | 745 |
| 1994-09-07 | 751 | 751 | 745 | 745 | 68,000 | 745 |
| 1994-09-06 | 755 | 755 | 751 | 751 | 21,000 | 751 |
| 1994-09-05 | 765 | 765 | 755 | 755 | 45,000 | 755 |
| 1994-09-02 | 777 | 777 | 766 | 766 | 78,000 | 766 |
| 1994-09-01 | 790 | 790 | 775 | 777 | 31,000 | 777 |
| 1994-08-31 | 777 | 789 | 777 | 777 | 13,000 | 777 |
| 1994-08-30 | 788 | 789 | 786 | 786 | 23,000 | 786 |
| 1994-08-29 | 788 | 798 | 785 | 786 | 15,000 | 786 |
| 1994-08-26 | 788 | 798 | 777 | 798 | 30,000 | 798 |
| 1994-08-25 | 781 | 789 | 781 | 784 | 20,000 | 784 |
| 1994-08-24 | 783 | 783 | 776 | 780 | 18,000 | 780 |
| 1994-08-23 | 781 | 790 | 781 | 783 | 14,000 | 783 |
| 1994-08-22 | 799 | 799 | 785 | 799 | 7,000 | 799 |
| 1994-08-19 | 795 | 800 | 790 | 800 | 25,000 | 800 |
| 1994-08-18 | 797 | 800 | 795 | 800 | 18,000 | 800 |
| 1994-08-17 | 828 | 828 | 795 | 795 | 42,000 | 795 |
| 1994-08-16 | 800 | 830 | 799 | 830 | 117,000 | 830 |
| 1994-08-15 | 786 | 802 | 786 | 802 | 54,000 | 802 |
| 1994-08-12 | 795 | 796 | 785 | 796 | 17,000 | 796 |
| 1994-08-11 | 793 | 796 | 790 | 796 | 23,000 | 796 |
| 1994-08-10 | 795 | 800 | 785 | 790 | 30,000 | 790 |
| 1994-08-09 | 800 | 800 | 785 | 785 | 17,000 | 785 |
| 1994-08-08 | 776 | 776 | 776 | 776 | 4,000 | 776 |
| 1994-08-05 | 800 | 801 | 800 | 800 | 20,000 | 800 |
| 1994-08-04 | 801 | 810 | 800 | 805 | 20,000 | 805 |
| 1994-08-03 | 799 | 800 | 799 | 800 | 30,000 | 800 |
| 1994-08-02 | 780 | 800 | 779 | 800 | 23,000 | 800 |
| 1994-08-01 | 770 | 780 | 770 | 780 | 5,000 | 780 |
| 1994-07-29 | 795 | 795 | 770 | 785 | 34,000 | 785 |
| 1994-07-28 | 775 | 793 | 775 | 793 | 20,000 | 793 |
| 1994-07-27 | 795 | 797 | 785 | 795 | 49,000 | 795 |
| 1994-07-26 | 795 | 798 | 795 | 798 | 25,000 | 798 |
| 1994-07-25 | 801 | 802 | 798 | 798 | 58,000 | 798 |
| 1994-07-22 | 805 | 810 | 800 | 801 | 22,000 | 801 |
| 1994-07-21 | 799 | 803 | 795 | 803 | 12,000 | 803 |
| 1994-07-20 | 799 | 805 | 795 | 805 | 16,000 | 805 |
| 1994-07-19 | 799 | 810 | 799 | 805 | 29,000 | 805 |
| 1994-07-18 | 796 | 815 | 796 | 800 | 30,000 | 800 |
| 1994-07-15 | 790 | 810 | 790 | 810 | 15,000 | 810 |
| 1994-07-14 | 810 | 810 | 800 | 800 | 7,000 | 800 |
| 1994-07-13 | 781 | 800 | 781 | 800 | 29,000 | 800 |
| 1994-07-12 | 800 | 800 | 780 | 781 | 42,000 | 781 |
| 1994-07-11 | 790 | 800 | 790 | 800 | 26,000 | 800 |
| 1994-07-08 | 817 | 817 | 810 | 810 | 16,000 | 810 |
| 1994-07-07 | 825 | 825 | 810 | 816 | 56,000 | 816 |
| 1994-07-06 | 830 | 830 | 825 | 825 | 35,000 | 825 |
| 1994-07-05 | 830 | 835 | 825 | 830 | 39,000 | 830 |
| 1994-07-04 | 824 | 841 | 820 | 830 | 144,000 | 830 |
| 1994-07-01 | 830 | 832 | 824 | 825 | 118,000 | 825 |
| 1994-06-30 | 812 | 837 | 805 | 837 | 182,000 | 837 |
| 1994-06-29 | 806 | 819 | 795 | 813 | 212,000 | 813 |
| 1994-06-28 | 771 | 815 | 771 | 810 | 351,000 | 810 |
| 1994-06-27 | 761 | 780 | 761 | 770 | 36,000 | 770 |
| 1994-06-24 | 800 | 800 | 790 | 791 | 132,000 | 791 |
| 1994-06-23 | 760 | 800 | 760 | 796 | 141,000 | 796 |
| 1994-06-22 | 751 | 761 | 731 | 750 | 49,000 | 750 |
| 1994-06-21 | 775 | 775 | 751 | 751 | 26,000 | 751 |
| 1994-06-20 | 791 | 791 | 768 | 780 | 14,000 | 780 |
| 1994-06-17 | 787 | 791 | 786 | 791 | 41,000 | 791 |
| 1994-06-16 | 780 | 790 | 780 | 786 | 33,000 | 786 |
| 1994-06-15 | 767 | 795 | 767 | 790 | 104,000 | 790 |
| 1994-06-14 | 767 | 768 | 766 | 767 | 21,000 | 767 |
| 1994-06-13 | 776 | 778 | 768 | 768 | 27,000 | 768 |
| 1994-06-10 | 761 | 770 | 761 | 766 | 67,000 | 766 |
| 1994-06-09 | 765 | 775 | 765 | 774 | 59,000 | 774 |
| 1994-06-08 | 765 | 765 | 760 | 760 | 21,000 | 760 |
| 1994-06-07 | 770 | 770 | 760 | 765 | 43,000 | 765 |
| 1994-06-06 | 765 | 775 | 760 | 770 | 30,000 | 770 |
| 1994-06-03 | 780 | 780 | 770 | 775 | 59,000 | 775 |
| 1994-06-02 | 761 | 785 | 761 | 780 | 75,000 | 780 |
| 1994-06-01 | 765 | 765 | 760 | 760 | 23,000 | 760 |
| 1994-05-31 | 760 | 765 | 759 | 765 | 45,000 | 765 |
| 1994-05-30 | 770 | 770 | 760 | 760 | 53,000 | 760 |
| 1994-05-27 | 773 | 775 | 764 | 770 | 98,000 | 770 |
| 1994-05-26 | 765 | 770 | 765 | 770 | 5,000 | 770 |
| 1994-05-25 | 770 | 775 | 770 | 775 | 58,000 | 775 |
| 1994-05-24 | 779 | 782 | 761 | 770 | 117,000 | 770 |
| 1994-05-23 | 761 | 788 | 760 | 783 | 219,000 | 783 |
| 1994-05-20 | 755 | 776 | 750 | 766 | 291,000 | 766 |
| 1994-05-19 | 738 | 755 | 738 | 755 | 30,000 | 755 |
| 1994-05-18 | 735 | 745 | 735 | 738 | 36,000 | 738 |
| 1994-05-17 | 734 | 735 | 734 | 735 | 54,000 | 735 |
| 1994-05-16 | 732 | 735 | 732 | 735 | 16,000 | 735 |
| 1994-05-13 | 727 | 750 | 725 | 732 | 87,000 | 732 |
| 1994-05-12 | 725 | 725 | 719 | 720 | 26,000 | 720 |
| 1994-05-11 | 729 | 730 | 721 | 725 | 72,000 | 725 |
| 1994-05-10 | 730 | 739 | 725 | 725 | 40,000 | 725 |
| 1994-05-09 | 720 | 730 | 720 | 730 | 4,000 | 730 |
| 1994-05-06 | 742 | 749 | 732 | 749 | 11,000 | 749 |
| 1994-05-02 | 736 | 736 | 732 | 732 | 7,000 | 732 |
| 1994-04-28 | 736 | 746 | 736 | 746 | 11,000 | 746 |
| 1994-04-27 | 736 | 748 | 736 | 746 | 23,000 | 746 |
| 1994-04-26 | 736 | 745 | 735 | 735 | 8,000 | 735 |
| 1994-04-25 | 735 | 745 | 735 | 745 | 13,000 | 745 |
| 1994-04-22 | 745 | 755 | 735 | 735 | 13,000 | 735 |
| 1994-04-21 | 736 | 740 | 735 | 735 | 9,000 | 735 |
| 1994-04-20 | 755 | 755 | 735 | 735 | 36,000 | 735 |
| 1994-04-19 | 754 | 755 | 744 | 755 | 27,000 | 755 |
| 1994-04-18 | 760 | 769 | 760 | 760 | 53,000 | 760 |
| 1994-04-15 | 760 | 760 | 755 | 760 | 60,000 | 760 |
| 1994-04-14 | 745 | 765 | 745 | 760 | 177,000 | 760 |
| 1994-04-13 | 735 | 749 | 735 | 749 | 41,000 | 749 |
| 1994-04-12 | 750 | 750 | 735 | 735 | 45,000 | 735 |
| 1994-04-11 | 727 | 740 | 720 | 740 | 66,000 | 740 |
| 1994-04-08 | 735 | 735 | 718 | 735 | 12,000 | 735 |
| 1994-04-07 | 738 | 738 | 715 | 715 | 22,000 | 715 |
| 1994-04-06 | 729 | 738 | 728 | 738 | 17,000 | 738 |
| 1994-04-05 | 727 | 740 | 727 | 739 | 14,000 | 739 |
| 1994-04-04 | 720 | 720 | 708 | 720 | 24,000 | 720 |
| 1994-04-01 | 723 | 736 | 720 | 730 | 33,000 | 730 |
| 1994-03-31 | 715 | 725 | 715 | 723 | 63,000 | 723 |
| 1994-03-30 | 710 | 710 | 708 | 710 | 23,000 | 710 |
| 1994-03-29 | 720 | 720 | 711 | 711 | 38,000 | 711 |
| 1994-03-28 | 728 | 728 | 711 | 720 | 31,000 | 720 |
| 1994-03-25 | 720 | 736 | 715 | 736 | 53,000 | 736 |
| 1994-03-24 | 725 | 740 | 724 | 728 | 52,000 | 728 |
| 1994-03-23 | 725 | 732 | 725 | 726 | 39,000 | 726 |
| 1994-03-22 | 750 | 760 | 721 | 721 | 44,000 | 721 |
| 1994-03-18 | 748 | 755 | 748 | 750 | 34,000 | 750 |
| 1994-03-17 | 769 | 769 | 748 | 750 | 80,000 | 750 |
| 1994-03-16 | 740 | 769 | 735 | 769 | 145,000 | 769 |
| 1994-03-15 | 749 | 749 | 733 | 745 | 30,000 | 745 |
| 1994-03-14 | 754 | 754 | 736 | 736 | 66,000 | 736 |
| 1994-03-11 | 746 | 758 | 735 | 756 | 89,000 | 756 |
| 1994-03-10 | 747 | 756 | 742 | 756 | 105,000 | 756 |
| 1994-03-09 | 742 | 759 | 730 | 756 | 303,000 | 756 |
| 1994-03-08 | 733 | 743 | 726 | 726 | 44,000 | 726 |
| 1994-03-07 | 745 | 745 | 730 | 743 | 74,000 | 743 |
| 1994-03-04 | 718 | 750 | 715 | 749 | 301,000 | 749 |
| 1994-03-03 | 722 | 722 | 709 | 718 | 87,000 | 718 |
| 1994-03-02 | 727 | 735 | 717 | 725 | 192,000 | 725 |
| 1994-03-01 | 692 | 725 | 688 | 723 | 213,000 | 723 |
| 1994-02-28 | 681 | 690 | 681 | 684 | 65,000 | 684 |
| 1994-02-25 | 691 | 694 | 691 | 691 | 35,000 | 691 |
| 1994-02-24 | 679 | 695 | 679 | 691 | 51,000 | 691 |
| 1994-02-23 | 698 | 698 | 675 | 675 | 12,000 | 675 |
| 1994-02-22 | 695 | 699 | 695 | 699 | 30,000 | 699 |
| 1994-02-21 | 671 | 671 | 655 | 665 | 189,000 | 665 |
| 1994-02-18 | 672 | 675 | 672 | 674 | 12,000 | 674 |
| 1994-02-17 | 672 | 680 | 670 | 672 | 24,000 | 672 |
| 1994-02-16 | 690 | 690 | 690 | 690 | 5,000 | 690 |
| 1994-02-15 | 680 | 680 | 665 | 675 | 7,000 | 675 |
| 1994-02-14 | 680 | 700 | 680 | 690 | 18,000 | 690 |
| 1994-02-10 | 701 | 710 | 690 | 690 | 33,000 | 690 |
| 1994-02-09 | 697 | 710 | 697 | 710 | 48,000 | 710 |
| 1994-02-08 | 695 | 706 | 695 | 700 | 100,000 | 700 |
| 1994-02-07 | 693 | 700 | 690 | 700 | 37,000 | 700 |
| 1994-02-04 | 686 | 697 | 686 | 697 | 15,000 | 697 |
| 1994-02-03 | 690 | 695 | 684 | 685 | 44,000 | 685 |
| 1994-02-02 | 698 | 700 | 688 | 700 | 52,000 | 700 |
| 1994-02-01 | 700 | 708 | 696 | 700 | 100,000 | 700 |
| 1994-01-31 | 692 | 700 | 691 | 700 | 123,000 | 700 |
| 1994-01-28 | 670 | 672 | 661 | 667 | 23,000 | 667 |
| 1994-01-27 | 685 | 685 | 675 | 675 | 46,000 | 675 |
| 1994-01-26 | 671 | 685 | 670 | 685 | 66,000 | 685 |
| 1994-01-25 | 661 | 670 | 661 | 670 | 59,000 | 670 |
| 1994-01-24 | 660 | 660 | 653 | 660 | 38,000 | 660 |
| 1994-01-21 | 690 | 698 | 680 | 690 | 12,000 | 690 |
| 1994-01-20 | 678 | 685 | 677 | 680 | 101,000 | 680 |
| 1994-01-19 | 680 | 685 | 676 | 678 | 50,000 | 678 |
| 1994-01-18 | 680 | 683 | 678 | 680 | 56,000 | 680 |
| 1994-01-17 | 685 | 685 | 673 | 683 | 27,000 | 683 |
| 1994-01-14 | 675 | 680 | 671 | 678 | 28,000 | 678 |
| 1994-01-13 | 674 | 680 | 673 | 675 | 103,000 | 675 |
| 1994-01-12 | 662 | 665 | 657 | 665 | 62,000 | 665 |
| 1994-01-11 | 663 | 668 | 661 | 662 | 17,000 | 662 |
| 1994-01-10 | 647 | 663 | 647 | 663 | 53,000 | 663 |
| 1994-01-07 | 636 | 636 | 636 | 636 | 1,000 | 636 |
| 1994-01-06 | 638 | 645 | 635 | 635 | 28,000 | 635 |
| 1994-01-05 | 650 | 650 | 630 | 639 | 9,000 | 639 |
| 1994-01-04 | 645 | 645 | 640 | 640 | 2,000 | 640 |
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
