4206 アイカ工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 630 | 632 | 625 | 628 | 10,000 | 628 |
| 1996-12-27 | 630 | 637 | 619 | 630 | 30,000 | 630 |
| 1996-12-26 | 631 | 636 | 619 | 630 | 33,000 | 630 |
| 1996-12-25 | 628 | 630 | 621 | 630 | 70,000 | 630 |
| 1996-12-24 | 630 | 630 | 619 | 628 | 32,000 | 628 |
| 1996-12-20 | 625 | 632 | 620 | 632 | 64,000 | 632 |
| 1996-12-19 | 626 | 626 | 620 | 620 | 21,000 | 620 |
| 1996-12-18 | 627 | 627 | 625 | 627 | 26,000 | 627 |
| 1996-12-17 | 619 | 628 | 619 | 628 | 18,000 | 628 |
| 1996-12-16 | 630 | 630 | 629 | 629 | 15,000 | 629 |
| 1996-12-13 | 626 | 636 | 626 | 630 | 68,000 | 630 |
| 1996-12-12 | 649 | 649 | 648 | 648 | 18,000 | 648 |
| 1996-12-11 | 658 | 665 | 640 | 660 | 41,000 | 660 |
| 1996-12-10 | 662 | 665 | 662 | 662 | 20,000 | 662 |
| 1996-12-09 | 654 | 663 | 653 | 662 | 17,000 | 662 |
| 1996-12-06 | 661 | 661 | 653 | 653 | 98,000 | 653 |
| 1996-12-05 | 653 | 660 | 653 | 659 | 8,000 | 659 |
| 1996-12-04 | 658 | 660 | 658 | 660 | 105,000 | 660 |
| 1996-12-03 | 657 | 660 | 657 | 659 | 21,000 | 659 |
| 1996-12-02 | 659 | 660 | 657 | 657 | 19,000 | 657 |
| 1996-11-29 | 655 | 660 | 652 | 659 | 48,000 | 659 |
| 1996-11-28 | 659 | 660 | 651 | 652 | 110,000 | 652 |
| 1996-11-27 | 662 | 662 | 655 | 660 | 38,000 | 660 |
| 1996-11-26 | 661 | 665 | 660 | 660 | 55,000 | 660 |
| 1996-11-25 | 668 | 668 | 666 | 666 | 33,000 | 666 |
| 1996-11-22 | 662 | 668 | 662 | 668 | 52,000 | 668 |
| 1996-11-21 | 665 | 670 | 662 | 663 | 75,000 | 663 |
| 1996-11-20 | 665 | 670 | 664 | 665 | 23,000 | 665 |
| 1996-11-19 | 670 | 673 | 665 | 667 | 21,000 | 667 |
| 1996-11-18 | 668 | 673 | 668 | 673 | 7,000 | 673 |
| 1996-11-15 | 668 | 668 | 665 | 668 | 38,000 | 668 |
| 1996-11-14 | 667 | 673 | 667 | 668 | 32,000 | 668 |
| 1996-11-13 | 670 | 670 | 661 | 661 | 50,000 | 661 |
| 1996-11-12 | 668 | 675 | 668 | 675 | 51,000 | 675 |
| 1996-11-11 | 669 | 670 | 665 | 665 | 7,000 | 665 |
| 1996-11-08 | 660 | 670 | 660 | 669 | 96,000 | 669 |
| 1996-11-07 | 687 | 688 | 680 | 680 | 9,000 | 680 |
| 1996-11-06 | 680 | 686 | 680 | 686 | 8,000 | 686 |
| 1996-11-05 | 689 | 689 | 680 | 680 | 285,000 | 680 |
| 1996-11-01 | 670 | 695 | 660 | 695 | 30,000 | 695 |
| 1996-10-31 | 682 | 682 | 670 | 670 | 16,000 | 670 |
| 1996-10-30 | 678 | 685 | 675 | 685 | 28,000 | 685 |
| 1996-10-29 | 676 | 676 | 675 | 676 | 17,000 | 676 |
| 1996-10-28 | 676 | 676 | 676 | 676 | 27,000 | 676 |
| 1996-10-25 | 680 | 683 | 675 | 683 | 24,000 | 683 |
| 1996-10-24 | 686 | 687 | 680 | 680 | 35,000 | 680 |
| 1996-10-23 | 684 | 685 | 680 | 680 | 23,000 | 680 |
| 1996-10-22 | 686 | 694 | 681 | 694 | 26,000 | 694 |
| 1996-10-21 | 701 | 710 | 700 | 710 | 6,000 | 710 |
| 1996-10-18 | 690 | 700 | 690 | 700 | 16,000 | 700 |
| 1996-10-17 | 690 | 690 | 680 | 680 | 8,000 | 680 |
| 1996-10-16 | 696 | 700 | 680 | 690 | 21,000 | 690 |
| 1996-10-15 | 680 | 695 | 680 | 695 | 26,000 | 695 |
| 1996-10-14 | 689 | 690 | 689 | 690 | 12,000 | 690 |
| 1996-10-11 | 671 | 690 | 670 | 690 | 34,000 | 690 |
| 1996-10-09 | 680 | 680 | 675 | 675 | 22,000 | 675 |
| 1996-10-08 | 688 | 700 | 680 | 690 | 55,000 | 690 |
| 1996-10-07 | 697 | 705 | 697 | 704 | 9,000 | 704 |
| 1996-10-04 | 704 | 705 | 702 | 705 | 16,000 | 705 |
| 1996-10-03 | 710 | 715 | 710 | 710 | 36,000 | 710 |
| 1996-10-02 | 715 | 715 | 700 | 700 | 6,000 | 700 |
| 1996-10-01 | 723 | 724 | 711 | 715 | 7,000 | 715 |
| 1996-09-30 | 729 | 730 | 724 | 724 | 17,000 | 724 |
| 1996-09-27 | 710 | 730 | 710 | 720 | 111,000 | 720 |
| 1996-09-26 | 709 | 714 | 705 | 714 | 39,000 | 714 |
| 1996-09-25 | 710 | 710 | 710 | 710 | 28,000 | 710 |
| 1996-09-24 | 697 | 713 | 696 | 710 | 106,000 | 710 |
| 1996-09-20 | 699 | 699 | 695 | 695 | 92,000 | 695 |
| 1996-09-19 | 688 | 689 | 688 | 689 | 35,000 | 689 |
| 1996-09-18 | 703 | 703 | 692 | 698 | 55,000 | 698 |
| 1996-09-17 | 703 | 706 | 692 | 700 | 20,000 | 700 |
| 1996-09-13 | 685 | 692 | 685 | 692 | 32,000 | 692 |
| 1996-09-12 | 689 | 689 | 688 | 688 | 23,000 | 688 |
| 1996-09-11 | 699 | 703 | 686 | 690 | 24,000 | 690 |
| 1996-09-10 | 687 | 699 | 687 | 688 | 12,000 | 688 |
| 1996-09-09 | 686 | 686 | 686 | 686 | 9,000 | 686 |
| 1996-09-06 | 688 | 697 | 686 | 686 | 38,000 | 686 |
| 1996-09-05 | 686 | 692 | 686 | 687 | 34,000 | 687 |
| 1996-09-04 | 700 | 700 | 686 | 686 | 16,000 | 686 |
| 1996-09-03 | 696 | 696 | 685 | 685 | 14,000 | 685 |
| 1996-09-02 | 685 | 696 | 684 | 696 | 8,000 | 696 |
| 1996-08-30 | 700 | 700 | 680 | 685 | 20,000 | 685 |
| 1996-08-29 | 705 | 705 | 700 | 700 | 18,000 | 700 |
| 1996-08-28 | 710 | 711 | 705 | 705 | 21,000 | 705 |
| 1996-08-27 | 713 | 713 | 713 | 713 | 2,000 | 713 |
| 1996-08-26 | 730 | 730 | 713 | 713 | 23,000 | 713 |
| 1996-08-23 | 724 | 724 | 713 | 713 | 43,000 | 713 |
| 1996-08-22 | 713 | 728 | 713 | 724 | 6,000 | 724 |
| 1996-08-21 | 719 | 729 | 711 | 711 | 29,000 | 711 |
| 1996-08-20 | 730 | 730 | 715 | 716 | 7,000 | 716 |
| 1996-08-19 | 710 | 711 | 710 | 711 | 2,000 | 711 |
| 1996-08-16 | 720 | 730 | 712 | 720 | 12,000 | 720 |
| 1996-08-15 | 710 | 720 | 710 | 710 | 14,000 | 710 |
| 1996-08-14 | 703 | 710 | 703 | 710 | 3,000 | 710 |
| 1996-08-13 | 701 | 715 | 701 | 703 | 17,000 | 703 |
| 1996-08-12 | 715 | 715 | 701 | 701 | 15,000 | 701 |
| 1996-08-09 | 717 | 721 | 710 | 716 | 55,000 | 716 |
| 1996-08-08 | 713 | 716 | 712 | 715 | 42,000 | 715 |
| 1996-08-07 | 717 | 717 | 712 | 713 | 24,000 | 713 |
| 1996-08-06 | 721 | 721 | 711 | 715 | 35,000 | 715 |
| 1996-08-05 | 729 | 729 | 721 | 721 | 49,000 | 721 |
| 1996-08-02 | 730 | 731 | 708 | 729 | 25,000 | 729 |
| 1996-08-01 | 710 | 730 | 703 | 730 | 27,000 | 730 |
| 1996-07-31 | 726 | 726 | 710 | 710 | 16,000 | 710 |
| 1996-07-30 | 722 | 722 | 716 | 716 | 33,000 | 716 |
| 1996-07-29 | 725 | 729 | 723 | 729 | 10,000 | 729 |
| 1996-07-26 | 730 | 736 | 715 | 735 | 16,000 | 735 |
| 1996-07-25 | 722 | 725 | 711 | 711 | 47,000 | 711 |
| 1996-07-24 | 737 | 737 | 721 | 721 | 47,000 | 721 |
| 1996-07-23 | 731 | 744 | 728 | 744 | 105,000 | 744 |
| 1996-07-22 | 732 | 740 | 720 | 725 | 125,000 | 725 |
| 1996-07-19 | 721 | 748 | 721 | 748 | 270,000 | 748 |
| 1996-07-18 | 718 | 723 | 715 | 718 | 38,000 | 718 |
| 1996-07-17 | 716 | 735 | 716 | 726 | 450,000 | 726 |
| 1996-07-16 | 710 | 711 | 710 | 710 | 22,000 | 710 |
| 1996-07-15 | 720 | 720 | 717 | 720 | 26,000 | 720 |
| 1996-07-12 | 723 | 723 | 720 | 721 | 14,000 | 721 |
| 1996-07-11 | 720 | 723 | 720 | 723 | 41,000 | 723 |
| 1996-07-10 | 730 | 730 | 720 | 720 | 94,000 | 720 |
| 1996-07-09 | 724 | 725 | 723 | 723 | 27,000 | 723 |
| 1996-07-08 | 731 | 732 | 725 | 730 | 28,000 | 730 |
| 1996-07-05 | 738 | 738 | 732 | 732 | 17,000 | 732 |
| 1996-07-04 | 740 | 740 | 732 | 732 | 12,000 | 732 |
| 1996-07-03 | 735 | 735 | 732 | 732 | 8,000 | 732 |
| 1996-07-02 | 732 | 740 | 732 | 740 | 26,000 | 740 |
| 1996-07-01 | 740 | 740 | 732 | 732 | 17,000 | 732 |
| 1996-06-28 | 735 | 735 | 730 | 731 | 20,000 | 731 |
| 1996-06-27 | 732 | 735 | 730 | 735 | 33,000 | 735 |
| 1996-06-26 | 739 | 739 | 732 | 732 | 29,000 | 732 |
| 1996-06-25 | 744 | 754 | 740 | 740 | 40,000 | 740 |
| 1996-06-24 | 744 | 744 | 743 | 744 | 9,000 | 744 |
| 1996-06-21 | 745 | 747 | 744 | 744 | 27,000 | 744 |
| 1996-06-20 | 745 | 748 | 743 | 744 | 13,000 | 744 |
| 1996-06-19 | 743 | 751 | 743 | 750 | 46,000 | 750 |
| 1996-06-18 | 743 | 752 | 742 | 752 | 21,000 | 752 |
| 1996-06-17 | 745 | 745 | 743 | 743 | 7,000 | 743 |
| 1996-06-14 | 722 | 735 | 722 | 735 | 73,000 | 735 |
| 1996-06-13 | 728 | 728 | 720 | 721 | 53,000 | 721 |
| 1996-06-12 | 728 | 738 | 720 | 738 | 41,000 | 738 |
| 1996-06-11 | 728 | 728 | 718 | 718 | 19,000 | 718 |
| 1996-06-10 | 721 | 725 | 716 | 718 | 103,000 | 718 |
| 1996-06-07 | 743 | 743 | 730 | 732 | 429,000 | 732 |
| 1996-06-06 | 746 | 755 | 743 | 743 | 43,000 | 743 |
| 1996-06-05 | 744 | 747 | 744 | 747 | 9,000 | 747 |
| 1996-06-04 | 743 | 750 | 741 | 743 | 36,000 | 743 |
| 1996-06-03 | 767 | 767 | 747 | 747 | 74,000 | 747 |
| 1996-05-31 | 750 | 770 | 746 | 770 | 193,000 | 770 |
| 1996-05-30 | 769 | 769 | 750 | 750 | 36,000 | 750 |
| 1996-05-29 | 765 | 766 | 756 | 766 | 39,000 | 766 |
| 1996-05-28 | 756 | 769 | 756 | 761 | 51,000 | 761 |
| 1996-05-27 | 775 | 775 | 765 | 765 | 18,000 | 765 |
| 1996-05-24 | 769 | 774 | 766 | 771 | 42,000 | 771 |
| 1996-05-23 | 779 | 779 | 753 | 753 | 58,000 | 753 |
| 1996-05-22 | 780 | 780 | 761 | 779 | 189,000 | 779 |
| 1996-05-21 | 780 | 800 | 767 | 770 | 318,000 | 770 |
| 1996-05-20 | 755 | 770 | 750 | 760 | 121,000 | 760 |
| 1996-05-17 | 745 | 747 | 745 | 745 | 28,000 | 745 |
| 1996-05-16 | 747 | 753 | 746 | 748 | 33,000 | 748 |
| 1996-05-15 | 740 | 754 | 740 | 746 | 28,000 | 746 |
| 1996-05-14 | 741 | 741 | 733 | 740 | 12,000 | 740 |
| 1996-05-13 | 742 | 746 | 739 | 739 | 13,000 | 739 |
| 1996-05-10 | 754 | 754 | 741 | 746 | 15,000 | 746 |
| 1996-05-09 | 751 | 751 | 725 | 725 | 51,000 | 725 |
| 1996-05-08 | 755 | 758 | 750 | 750 | 36,000 | 750 |
| 1996-05-07 | 755 | 756 | 745 | 745 | 316,000 | 745 |
| 1996-05-02 | 745 | 750 | 735 | 735 | 58,000 | 735 |
| 1996-05-01 | 759 | 759 | 745 | 745 | 37,000 | 745 |
| 1996-04-30 | 753 | 753 | 750 | 750 | 17,000 | 750 |
| 1996-04-26 | 750 | 755 | 750 | 753 | 65,000 | 753 |
| 1996-04-25 | 746 | 750 | 745 | 750 | 35,000 | 750 |
| 1996-04-24 | 740 | 745 | 735 | 745 | 60,000 | 745 |
| 1996-04-23 | 742 | 745 | 735 | 740 | 319,000 | 740 |
| 1996-04-22 | 755 | 756 | 752 | 752 | 40,000 | 752 |
| 1996-04-19 | 755 | 755 | 748 | 755 | 57,000 | 755 |
| 1996-04-18 | 750 | 754 | 744 | 754 | 52,000 | 754 |
| 1996-04-17 | 756 | 760 | 744 | 750 | 29,000 | 750 |
| 1996-04-16 | 761 | 765 | 755 | 755 | 74,000 | 755 |
| 1996-04-15 | 755 | 756 | 751 | 755 | 65,000 | 755 |
| 1996-04-12 | 754 | 754 | 744 | 748 | 18,000 | 748 |
| 1996-04-11 | 751 | 751 | 740 | 744 | 101,000 | 744 |
| 1996-04-10 | 755 | 755 | 751 | 751 | 74,000 | 751 |
| 1996-04-09 | 750 | 755 | 745 | 751 | 57,000 | 751 |
| 1996-04-08 | 756 | 756 | 745 | 746 | 48,000 | 746 |
| 1996-04-05 | 759 | 759 | 745 | 756 | 54,000 | 756 |
| 1996-04-04 | 755 | 759 | 751 | 756 | 56,000 | 756 |
| 1996-04-03 | 744 | 760 | 741 | 755 | 111,000 | 755 |
| 1996-04-02 | 742 | 744 | 737 | 740 | 26,000 | 740 |
| 1996-04-01 | 740 | 747 | 740 | 747 | 28,000 | 747 |
| 1996-03-29 | 725 | 730 | 718 | 730 | 121,000 | 730 |
| 1996-03-28 | 715 | 721 | 715 | 718 | 41,000 | 718 |
| 1996-03-27 | 706 | 715 | 705 | 710 | 9,000 | 710 |
| 1996-03-26 | 709 | 715 | 700 | 705 | 31,000 | 705 |
| 1996-03-25 | 718 | 718 | 705 | 705 | 23,000 | 705 |
| 1996-03-22 | 700 | 705 | 690 | 705 | 62,000 | 705 |
| 1996-03-21 | 686 | 705 | 685 | 705 | 26,000 | 705 |
| 1996-03-19 | 701 | 701 | 682 | 685 | 38,000 | 685 |
| 1996-03-18 | 700 | 701 | 681 | 681 | 33,000 | 681 |
| 1996-03-15 | 695 | 710 | 695 | 710 | 6,000 | 710 |
| 1996-03-14 | 703 | 707 | 702 | 702 | 20,000 | 702 |
| 1996-03-13 | 686 | 712 | 686 | 699 | 260,000 | 699 |
| 1996-03-12 | 686 | 686 | 678 | 678 | 11,000 | 678 |
| 1996-03-11 | 681 | 682 | 676 | 676 | 12,000 | 676 |
| 1996-03-08 | 676 | 681 | 676 | 681 | 94,000 | 681 |
| 1996-03-07 | 700 | 700 | 680 | 681 | 34,000 | 681 |
| 1996-03-06 | 710 | 710 | 698 | 700 | 25,000 | 700 |
| 1996-03-05 | 700 | 710 | 700 | 706 | 15,000 | 706 |
| 1996-03-04 | 704 | 710 | 700 | 710 | 13,000 | 710 |
| 1996-03-01 | 675 | 708 | 675 | 708 | 34,000 | 708 |
| 1996-02-29 | 681 | 690 | 675 | 675 | 28,000 | 675 |
| 1996-02-28 | 684 | 684 | 675 | 677 | 108,000 | 677 |
| 1996-02-27 | 690 | 690 | 685 | 685 | 29,000 | 685 |
| 1996-02-26 | 696 | 699 | 687 | 690 | 51,000 | 690 |
| 1996-02-23 | 701 | 702 | 695 | 695 | 63,000 | 695 |
| 1996-02-22 | 707 | 707 | 700 | 700 | 24,000 | 700 |
| 1996-02-21 | 710 | 710 | 707 | 708 | 17,000 | 708 |
| 1996-02-20 | 719 | 719 | 710 | 710 | 23,000 | 710 |
| 1996-02-19 | 719 | 721 | 717 | 719 | 16,000 | 719 |
| 1996-02-16 | 720 | 720 | 711 | 719 | 70,000 | 719 |
| 1996-02-15 | 721 | 725 | 720 | 721 | 50,000 | 721 |
| 1996-02-14 | 718 | 740 | 718 | 722 | 28,000 | 722 |
| 1996-02-13 | 719 | 734 | 719 | 722 | 127,000 | 722 |
| 1996-02-09 | 722 | 725 | 720 | 722 | 21,000 | 722 |
| 1996-02-08 | 723 | 735 | 722 | 725 | 25,000 | 725 |
| 1996-02-07 | 728 | 733 | 717 | 720 | 102,000 | 720 |
| 1996-02-06 | 727 | 735 | 715 | 735 | 54,000 | 735 |
| 1996-02-05 | 734 | 735 | 725 | 726 | 97,000 | 726 |
| 1996-02-02 | 740 | 741 | 735 | 735 | 54,000 | 735 |
| 1996-02-01 | 735 | 745 | 732 | 733 | 62,000 | 733 |
| 1996-01-31 | 732 | 746 | 732 | 732 | 150,000 | 732 |
| 1996-01-30 | 734 | 740 | 724 | 726 | 65,000 | 726 |
| 1996-01-29 | 740 | 740 | 734 | 734 | 26,000 | 734 |
| 1996-01-26 | 733 | 738 | 726 | 733 | 37,000 | 733 |
| 1996-01-25 | 730 | 740 | 730 | 732 | 44,000 | 732 |
| 1996-01-24 | 724 | 738 | 724 | 730 | 21,000 | 730 |
| 1996-01-23 | 744 | 749 | 744 | 744 | 64,000 | 744 |
| 1996-01-22 | 744 | 744 | 732 | 737 | 17,000 | 737 |
| 1996-01-19 | 739 | 748 | 732 | 748 | 66,000 | 748 |
| 1996-01-18 | 769 | 769 | 725 | 731 | 98,000 | 731 |
| 1996-01-17 | 783 | 805 | 778 | 778 | 642,000 | 778 |
| 1996-01-16 | 740 | 777 | 738 | 768 | 257,000 | 768 |
| 1996-01-12 | 725 | 730 | 725 | 728 | 59,000 | 728 |
| 1996-01-11 | 740 | 740 | 721 | 721 | 80,000 | 721 |
| 1996-01-10 | 738 | 740 | 737 | 738 | 69,000 | 738 |
| 1996-01-09 | 722 | 730 | 721 | 730 | 61,000 | 730 |
| 1996-01-08 | 722 | 728 | 722 | 722 | 64,000 | 722 |
| 1996-01-05 | 729 | 729 | 720 | 728 | 28,000 | 728 |
| 1996-01-04 | 746 | 746 | 730 | 730 | 26,000 | 730 |
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
