4206 アイカ工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 727 | 727 | 705 | 716 | 46,000 | 716 |
| 1995-12-28 | 731 | 740 | 720 | 720 | 61,000 | 720 |
| 1995-12-27 | 760 | 770 | 737 | 737 | 432,000 | 737 |
| 1995-12-26 | 700 | 760 | 700 | 749 | 328,000 | 749 |
| 1995-12-25 | 700 | 702 | 693 | 700 | 106,000 | 700 |
| 1995-12-22 | 694 | 704 | 690 | 697 | 89,000 | 697 |
| 1995-12-21 | 661 | 690 | 661 | 690 | 102,000 | 690 |
| 1995-12-20 | 671 | 672 | 660 | 670 | 27,000 | 670 |
| 1995-12-19 | 662 | 666 | 661 | 666 | 21,000 | 666 |
| 1995-12-18 | 668 | 670 | 661 | 670 | 42,000 | 670 |
| 1995-12-15 | 672 | 680 | 667 | 667 | 35,000 | 667 |
| 1995-12-14 | 674 | 680 | 670 | 670 | 11,000 | 670 |
| 1995-12-13 | 675 | 675 | 660 | 670 | 22,000 | 670 |
| 1995-12-12 | 679 | 680 | 675 | 675 | 34,000 | 675 |
| 1995-12-11 | 685 | 692 | 683 | 683 | 51,000 | 683 |
| 1995-12-08 | 681 | 685 | 679 | 685 | 45,000 | 685 |
| 1995-12-07 | 680 | 688 | 679 | 684 | 119,000 | 684 |
| 1995-12-06 | 674 | 680 | 674 | 674 | 86,000 | 674 |
| 1995-12-05 | 670 | 678 | 670 | 670 | 51,000 | 670 |
| 1995-12-04 | 679 | 679 | 670 | 670 | 14,000 | 670 |
| 1995-12-01 | 655 | 670 | 645 | 670 | 60,000 | 670 |
| 1995-11-30 | 656 | 656 | 650 | 650 | 48,000 | 650 |
| 1995-11-29 | 656 | 656 | 645 | 650 | 22,000 | 650 |
| 1995-11-28 | 654 | 660 | 650 | 655 | 52,000 | 655 |
| 1995-11-27 | 648 | 655 | 642 | 655 | 46,000 | 655 |
| 1995-11-24 | 640 | 640 | 640 | 640 | 21,000 | 640 |
| 1995-11-22 | 640 | 640 | 631 | 640 | 9,000 | 640 |
| 1995-11-21 | 641 | 645 | 630 | 640 | 28,000 | 640 |
| 1995-11-20 | 637 | 648 | 637 | 641 | 25,000 | 641 |
| 1995-11-17 | 638 | 640 | 631 | 631 | 24,000 | 631 |
| 1995-11-16 | 628 | 638 | 628 | 638 | 26,000 | 638 |
| 1995-11-15 | 629 | 631 | 620 | 621 | 52,000 | 621 |
| 1995-11-14 | 638 | 638 | 629 | 629 | 12,000 | 629 |
| 1995-11-13 | 631 | 638 | 631 | 635 | 27,000 | 635 |
| 1995-11-10 | 626 | 629 | 626 | 629 | 35,000 | 629 |
| 1995-11-09 | 630 | 630 | 629 | 629 | 52,000 | 629 |
| 1995-11-08 | 629 | 629 | 626 | 626 | 4,000 | 626 |
| 1995-11-07 | 630 | 631 | 630 | 630 | 13,000 | 630 |
| 1995-11-06 | 631 | 639 | 630 | 639 | 39,000 | 639 |
| 1995-11-02 | 628 | 630 | 628 | 630 | 50,000 | 630 |
| 1995-11-01 | 628 | 629 | 616 | 628 | 41,000 | 628 |
| 1995-10-31 | 618 | 630 | 615 | 630 | 19,000 | 630 |
| 1995-10-30 | 621 | 621 | 618 | 620 | 12,000 | 620 |
| 1995-10-27 | 624 | 624 | 613 | 615 | 32,000 | 615 |
| 1995-10-26 | 625 | 625 | 620 | 624 | 33,000 | 624 |
| 1995-10-25 | 624 | 624 | 623 | 624 | 8,000 | 624 |
| 1995-10-24 | 625 | 625 | 622 | 623 | 9,000 | 623 |
| 1995-10-23 | 625 | 628 | 625 | 628 | 19,000 | 628 |
| 1995-10-20 | 620 | 630 | 620 | 628 | 100,000 | 628 |
| 1995-10-19 | 625 | 625 | 625 | 625 | 8,000 | 625 |
| 1995-10-18 | 620 | 625 | 610 | 625 | 14,000 | 625 |
| 1995-10-17 | 625 | 625 | 624 | 624 | 12,000 | 624 |
| 1995-10-16 | 634 | 635 | 620 | 626 | 12,000 | 626 |
| 1995-10-13 | 626 | 627 | 625 | 626 | 23,000 | 626 |
| 1995-10-12 | 634 | 635 | 625 | 625 | 39,000 | 625 |
| 1995-10-11 | 636 | 638 | 635 | 635 | 45,000 | 635 |
| 1995-10-09 | 630 | 630 | 629 | 629 | 27,000 | 629 |
| 1995-10-06 | 620 | 630 | 620 | 623 | 75,000 | 623 |
| 1995-10-05 | 625 | 625 | 620 | 620 | 5,000 | 620 |
| 1995-10-04 | 620 | 620 | 620 | 620 | 7,000 | 620 |
| 1995-10-03 | 629 | 629 | 620 | 620 | 2,000 | 620 |
| 1995-10-02 | 620 | 620 | 610 | 610 | 8,000 | 610 |
| 1995-09-29 | 610 | 613 | 610 | 610 | 16,000 | 610 |
| 1995-09-28 | 634 | 634 | 620 | 620 | 7,000 | 620 |
| 1995-09-27 | 620 | 634 | 620 | 634 | 14,000 | 634 |
| 1995-09-26 | 620 | 620 | 607 | 607 | 19,000 | 607 |
| 1995-09-25 | 622 | 630 | 622 | 625 | 38,000 | 625 |
| 1995-09-22 | 624 | 625 | 620 | 622 | 21,000 | 622 |
| 1995-09-21 | 627 | 630 | 625 | 630 | 16,000 | 630 |
| 1995-09-20 | 640 | 640 | 627 | 627 | 32,000 | 627 |
| 1995-09-19 | 629 | 632 | 625 | 632 | 41,000 | 632 |
| 1995-09-18 | 636 | 636 | 626 | 630 | 66,000 | 630 |
| 1995-09-14 | 625 | 635 | 625 | 626 | 55,000 | 626 |
| 1995-09-13 | 630 | 635 | 620 | 635 | 104,000 | 635 |
| 1995-09-12 | 630 | 633 | 621 | 632 | 33,000 | 632 |
| 1995-09-11 | 628 | 628 | 615 | 620 | 35,000 | 620 |
| 1995-09-08 | 608 | 625 | 608 | 625 | 25,000 | 625 |
| 1995-09-07 | 615 | 615 | 595 | 600 | 30,000 | 600 |
| 1995-09-06 | 620 | 625 | 615 | 615 | 13,000 | 615 |
| 1995-09-05 | 630 | 630 | 615 | 623 | 11,000 | 623 |
| 1995-09-04 | 623 | 623 | 620 | 620 | 30,000 | 620 |
| 1995-09-01 | 631 | 632 | 620 | 621 | 35,000 | 621 |
| 1995-08-31 | 632 | 643 | 632 | 632 | 24,000 | 632 |
| 1995-08-30 | 655 | 655 | 639 | 649 | 119,000 | 649 |
| 1995-08-29 | 622 | 639 | 620 | 639 | 131,000 | 639 |
| 1995-08-28 | 616 | 621 | 615 | 620 | 16,000 | 620 |
| 1995-08-25 | 615 | 615 | 613 | 615 | 23,000 | 615 |
| 1995-08-24 | 610 | 613 | 608 | 612 | 28,000 | 612 |
| 1995-08-23 | 611 | 614 | 606 | 610 | 25,000 | 610 |
| 1995-08-22 | 606 | 618 | 605 | 618 | 20,000 | 618 |
| 1995-08-21 | 621 | 621 | 605 | 605 | 17,000 | 605 |
| 1995-08-18 | 613 | 613 | 601 | 601 | 15,000 | 601 |
| 1995-08-17 | 620 | 620 | 612 | 612 | 27,000 | 612 |
| 1995-08-16 | 610 | 621 | 610 | 620 | 67,000 | 620 |
| 1995-08-15 | 590 | 602 | 590 | 602 | 54,000 | 602 |
| 1995-08-14 | 596 | 601 | 590 | 590 | 51,000 | 590 |
| 1995-08-11 | 582 | 595 | 582 | 595 | 13,000 | 595 |
| 1995-08-10 | 581 | 585 | 580 | 585 | 10,000 | 585 |
| 1995-08-09 | 584 | 584 | 580 | 580 | 4,000 | 580 |
| 1995-08-08 | 580 | 585 | 580 | 585 | 12,000 | 585 |
| 1995-08-07 | 586 | 590 | 575 | 588 | 5,000 | 588 |
| 1995-08-04 | 585 | 585 | 576 | 585 | 9,000 | 585 |
| 1995-08-03 | 577 | 581 | 570 | 575 | 29,000 | 575 |
| 1995-08-02 | 557 | 560 | 557 | 560 | 37,000 | 560 |
| 1995-08-01 | 560 | 562 | 556 | 557 | 24,000 | 557 |
| 1995-07-31 | 581 | 581 | 572 | 572 | 14,000 | 572 |
| 1995-07-28 | 582 | 585 | 572 | 585 | 61,000 | 585 |
| 1995-07-27 | 569 | 585 | 569 | 585 | 16,000 | 585 |
| 1995-07-26 | 563 | 572 | 563 | 568 | 10,000 | 568 |
| 1995-07-25 | 593 | 594 | 583 | 583 | 54,000 | 583 |
| 1995-07-24 | 595 | 595 | 590 | 593 | 23,000 | 593 |
| 1995-07-21 | 576 | 594 | 576 | 594 | 154,000 | 594 |
| 1995-07-20 | 568 | 580 | 568 | 571 | 20,000 | 571 |
| 1995-07-19 | 566 | 569 | 566 | 568 | 18,000 | 568 |
| 1995-07-18 | 594 | 595 | 580 | 581 | 50,000 | 581 |
| 1995-07-17 | 591 | 595 | 591 | 593 | 22,000 | 593 |
| 1995-07-14 | 598 | 598 | 589 | 596 | 22,000 | 596 |
| 1995-07-13 | 597 | 598 | 590 | 594 | 41,000 | 594 |
| 1995-07-12 | 589 | 598 | 588 | 598 | 33,000 | 598 |
| 1995-07-11 | 581 | 589 | 581 | 589 | 23,000 | 589 |
| 1995-07-10 | 595 | 595 | 580 | 580 | 1,319,000 | 580 |
| 1995-07-07 | 570 | 580 | 564 | 580 | 57,000 | 580 |
| 1995-07-06 | 540 | 554 | 540 | 554 | 70,000 | 554 |
| 1995-07-05 | 525 | 540 | 524 | 540 | 17,000 | 540 |
| 1995-07-04 | 520 | 524 | 520 | 523 | 11,000 | 523 |
| 1995-06-30 | 513 | 521 | 512 | 521 | 7,000 | 521 |
| 1995-06-29 | 513 | 530 | 512 | 512 | 39,000 | 512 |
| 1995-06-28 | 516 | 516 | 505 | 505 | 35,000 | 505 |
| 1995-06-27 | 532 | 532 | 516 | 516 | 50,000 | 516 |
| 1995-06-26 | 523 | 524 | 523 | 524 | 29,000 | 524 |
| 1995-06-23 | 508 | 516 | 508 | 516 | 143,000 | 516 |
| 1995-06-22 | 510 | 510 | 508 | 508 | 17,000 | 508 |
| 1995-06-21 | 520 | 521 | 505 | 510 | 107,000 | 510 |
| 1995-06-20 | 528 | 536 | 520 | 520 | 30,000 | 520 |
| 1995-06-19 | 506 | 520 | 506 | 520 | 11,000 | 520 |
| 1995-06-16 | 514 | 514 | 505 | 505 | 104,000 | 505 |
| 1995-06-15 | 513 | 514 | 505 | 514 | 96,000 | 514 |
| 1995-06-14 | 502 | 509 | 501 | 506 | 65,000 | 506 |
| 1995-06-13 | 500 | 508 | 500 | 505 | 55,000 | 505 |
| 1995-06-12 | 565 | 565 | 520 | 520 | 30,000 | 520 |
| 1995-06-09 | 570 | 570 | 555 | 555 | 21,000 | 555 |
| 1995-06-08 | 570 | 570 | 570 | 570 | 4,000 | 570 |
| 1995-06-07 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 1995-06-06 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1995-06-05 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1995-06-02 | 590 | 590 | 580 | 580 | 18,000 | 580 |
| 1995-06-01 | 590 | 590 | 570 | 580 | 8,000 | 580 |
| 1995-05-31 | 598 | 598 | 580 | 580 | 20,000 | 580 |
| 1995-05-30 | 580 | 598 | 580 | 598 | 11,000 | 598 |
| 1995-05-29 | 580 | 581 | 580 | 580 | 12,000 | 580 |
| 1995-05-26 | 580 | 600 | 580 | 600 | 43,000 | 600 |
| 1995-05-25 | 555 | 590 | 555 | 590 | 78,000 | 590 |
| 1995-05-24 | 556 | 556 | 550 | 555 | 22,000 | 555 |
| 1995-05-23 | 580 | 580 | 561 | 570 | 13,000 | 570 |
| 1995-05-22 | 600 | 600 | 590 | 590 | 8,000 | 590 |
| 1995-05-19 | 606 | 606 | 600 | 606 | 30,000 | 606 |
| 1995-05-18 | 601 | 606 | 600 | 606 | 7,000 | 606 |
| 1995-05-17 | 603 | 608 | 603 | 608 | 7,000 | 608 |
| 1995-05-16 | 606 | 606 | 601 | 606 | 4,000 | 606 |
| 1995-05-15 | 610 | 619 | 610 | 619 | 71,000 | 619 |
| 1995-05-12 | 614 | 615 | 610 | 615 | 19,000 | 615 |
| 1995-05-11 | 610 | 615 | 606 | 615 | 6,000 | 615 |
| 1995-05-10 | 615 | 615 | 615 | 615 | 7,000 | 615 |
| 1995-05-09 | 620 | 620 | 605 | 620 | 16,000 | 620 |
| 1995-05-08 | 634 | 634 | 629 | 630 | 6,000 | 630 |
| 1995-05-02 | 631 | 640 | 620 | 640 | 47,000 | 640 |
| 1995-05-01 | 632 | 632 | 632 | 632 | 1,000 | 632 |
| 1995-04-28 | 611 | 633 | 600 | 633 | 25,000 | 633 |
| 1995-04-27 | 630 | 632 | 628 | 632 | 11,000 | 632 |
| 1995-04-26 | 625 | 628 | 625 | 628 | 15,000 | 628 |
| 1995-04-25 | 620 | 630 | 620 | 625 | 52,000 | 625 |
| 1995-04-24 | 620 | 635 | 620 | 620 | 31,000 | 620 |
| 1995-04-21 | 619 | 620 | 619 | 620 | 18,000 | 620 |
| 1995-04-20 | 616 | 629 | 610 | 619 | 21,000 | 619 |
| 1995-04-19 | 601 | 615 | 600 | 615 | 17,000 | 615 |
| 1995-04-18 | 610 | 610 | 605 | 605 | 23,000 | 605 |
| 1995-04-17 | 600 | 610 | 600 | 610 | 13,000 | 610 |
| 1995-04-14 | 625 | 625 | 615 | 615 | 24,000 | 615 |
| 1995-04-13 | 595 | 615 | 595 | 615 | 27,000 | 615 |
| 1995-04-12 | 595 | 605 | 595 | 605 | 11,000 | 605 |
| 1995-04-11 | 595 | 595 | 590 | 595 | 15,000 | 595 |
| 1995-04-10 | 595 | 595 | 592 | 592 | 9,000 | 592 |
| 1995-04-07 | 595 | 600 | 595 | 595 | 6,000 | 595 |
| 1995-04-06 | 585 | 605 | 585 | 605 | 5,000 | 605 |
| 1995-04-05 | 608 | 610 | 590 | 600 | 7,000 | 600 |
| 1995-04-04 | 590 | 608 | 580 | 608 | 9,000 | 608 |
| 1995-04-03 | 609 | 609 | 580 | 590 | 18,000 | 590 |
| 1995-03-31 | 630 | 630 | 600 | 610 | 105,000 | 610 |
| 1995-03-30 | 595 | 595 | 590 | 594 | 13,000 | 594 |
| 1995-03-29 | 612 | 612 | 595 | 595 | 5,000 | 595 |
| 1995-03-28 | 580 | 612 | 580 | 612 | 34,000 | 612 |
| 1995-03-27 | 585 | 585 | 580 | 580 | 28,000 | 580 |
| 1995-03-24 | 581 | 588 | 570 | 572 | 41,000 | 572 |
| 1995-03-23 | 609 | 609 | 581 | 581 | 13,000 | 581 |
| 1995-03-22 | 610 | 610 | 594 | 599 | 13,000 | 599 |
| 1995-03-20 | 610 | 611 | 610 | 611 | 16,000 | 611 |
| 1995-03-17 | 614 | 614 | 610 | 611 | 12,000 | 611 |
| 1995-03-16 | 624 | 624 | 610 | 610 | 10,000 | 610 |
| 1995-03-15 | 611 | 619 | 611 | 619 | 14,000 | 619 |
| 1995-03-14 | 613 | 619 | 611 | 613 | 5,000 | 613 |
| 1995-03-13 | 617 | 619 | 610 | 613 | 19,000 | 613 |
| 1995-03-10 | 617 | 620 | 616 | 619 | 19,000 | 619 |
| 1995-03-09 | 615 | 621 | 615 | 621 | 19,000 | 621 |
| 1995-03-08 | 621 | 621 | 613 | 621 | 28,000 | 621 |
| 1995-03-07 | 621 | 625 | 620 | 620 | 26,000 | 620 |
| 1995-03-06 | 626 | 640 | 626 | 640 | 17,000 | 640 |
| 1995-03-03 | 627 | 635 | 610 | 626 | 29,000 | 626 |
| 1995-03-02 | 621 | 635 | 621 | 635 | 9,000 | 635 |
| 1995-03-01 | 626 | 626 | 621 | 621 | 18,000 | 621 |
| 1995-02-28 | 622 | 625 | 618 | 619 | 75,000 | 619 |
| 1995-02-27 | 620 | 622 | 610 | 621 | 35,000 | 621 |
| 1995-02-24 | 657 | 657 | 640 | 640 | 56,000 | 640 |
| 1995-02-23 | 662 | 662 | 655 | 657 | 24,000 | 657 |
| 1995-02-22 | 663 | 668 | 662 | 662 | 14,000 | 662 |
| 1995-02-21 | 652 | 668 | 652 | 662 | 10,000 | 662 |
| 1995-02-20 | 653 | 662 | 651 | 662 | 29,000 | 662 |
| 1995-02-17 | 653 | 670 | 650 | 663 | 19,000 | 663 |
| 1995-02-16 | 677 | 677 | 652 | 652 | 13,000 | 652 |
| 1995-02-15 | 688 | 688 | 677 | 677 | 10,000 | 677 |
| 1995-02-14 | 680 | 680 | 678 | 678 | 27,000 | 678 |
| 1995-02-13 | 677 | 677 | 675 | 675 | 24,000 | 675 |
| 1995-02-10 | 672 | 677 | 671 | 677 | 25,000 | 677 |
| 1995-02-09 | 680 | 684 | 680 | 684 | 8,000 | 684 |
| 1995-02-08 | 685 | 686 | 680 | 680 | 19,000 | 680 |
| 1995-02-07 | 695 | 695 | 690 | 690 | 14,000 | 690 |
| 1995-02-06 | 699 | 699 | 690 | 696 | 24,000 | 696 |
| 1995-02-03 | 710 | 710 | 699 | 699 | 46,000 | 699 |
| 1995-02-02 | 728 | 735 | 710 | 710 | 89,000 | 710 |
| 1995-02-01 | 710 | 738 | 710 | 720 | 102,000 | 720 |
| 1995-01-31 | 713 | 715 | 700 | 700 | 230,000 | 700 |
| 1995-01-30 | 680 | 708 | 680 | 703 | 91,000 | 703 |
| 1995-01-27 | 695 | 695 | 660 | 660 | 104,000 | 660 |
| 1995-01-26 | 715 | 719 | 690 | 699 | 46,000 | 699 |
| 1995-01-25 | 650 | 710 | 650 | 680 | 85,000 | 680 |
| 1995-01-24 | 635 | 651 | 633 | 645 | 30,000 | 645 |
| 1995-01-23 | 659 | 659 | 631 | 635 | 40,000 | 635 |
| 1995-01-20 | 666 | 670 | 665 | 667 | 34,000 | 667 |
| 1995-01-19 | 690 | 690 | 666 | 666 | 23,000 | 666 |
| 1995-01-18 | 682 | 700 | 682 | 700 | 72,000 | 700 |
| 1995-01-17 | 664 | 664 | 659 | 662 | 21,000 | 662 |
| 1995-01-13 | 667 | 670 | 667 | 667 | 18,000 | 667 |
| 1995-01-12 | 667 | 667 | 667 | 667 | 20,000 | 667 |
| 1995-01-11 | 667 | 667 | 667 | 667 | 6,000 | 667 |
| 1995-01-10 | 664 | 665 | 664 | 665 | 7,000 | 665 |
| 1995-01-09 | 660 | 665 | 660 | 665 | 6,000 | 665 |
| 1995-01-06 | 661 | 662 | 660 | 662 | 47,000 | 662 |
| 1995-01-05 | 677 | 677 | 665 | 665 | 26,000 | 665 |
| 1995-01-04 | 680 | 680 | 680 | 680 | 2,000 | 680 |
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
