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