4206 アイカ工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 315 | 325 | 315 | 320 | 11,000 | 320 |
| 1997-12-29 | 319 | 319 | 310 | 310 | 16,000 | 310 |
| 1997-12-26 | 301 | 320 | 301 | 320 | 91,000 | 320 |
| 1997-12-25 | 279 | 313 | 255 | 299 | 409,000 | 299 |
| 1997-12-24 | 280 | 280 | 280 | 280 | 64,000 | 280 |
| 1997-12-22 | 360 | 360 | 345 | 360 | 36,000 | 360 |
| 1997-12-19 | 389 | 389 | 370 | 384 | 39,000 | 384 |
| 1997-12-18 | 410 | 410 | 380 | 397 | 115,000 | 397 |
| 1997-12-17 | 410 | 419 | 410 | 410 | 37,000 | 410 |
| 1997-12-16 | 420 | 420 | 405 | 419 | 26,000 | 419 |
| 1997-12-15 | 429 | 429 | 420 | 420 | 23,000 | 420 |
| 1997-12-12 | 445 | 445 | 423 | 430 | 97,000 | 430 |
| 1997-12-11 | 440 | 448 | 440 | 447 | 20,000 | 447 |
| 1997-12-10 | 450 | 450 | 445 | 449 | 23,000 | 449 |
| 1997-12-09 | 442 | 455 | 442 | 455 | 21,000 | 455 |
| 1997-12-08 | 464 | 464 | 455 | 455 | 17,000 | 455 |
| 1997-12-05 | 470 | 475 | 460 | 465 | 22,000 | 465 |
| 1997-12-04 | 478 | 480 | 468 | 480 | 35,000 | 480 |
| 1997-12-03 | 479 | 480 | 475 | 480 | 14,000 | 480 |
| 1997-12-02 | 480 | 480 | 471 | 480 | 20,000 | 480 |
| 1997-12-01 | 481 | 482 | 470 | 480 | 37,000 | 480 |
| 1997-11-28 | 485 | 487 | 480 | 481 | 36,000 | 481 |
| 1997-11-27 | 491 | 491 | 480 | 485 | 32,000 | 485 |
| 1997-11-26 | 493 | 493 | 480 | 491 | 26,000 | 491 |
| 1997-11-25 | 496 | 496 | 494 | 494 | 24,000 | 494 |
| 1997-11-21 | 495 | 496 | 490 | 496 | 16,000 | 496 |
| 1997-11-20 | 482 | 495 | 482 | 495 | 28,000 | 495 |
| 1997-11-19 | 521 | 521 | 482 | 482 | 17,000 | 482 |
| 1997-11-18 | 522 | 525 | 515 | 525 | 35,000 | 525 |
| 1997-11-17 | 515 | 527 | 515 | 523 | 54,000 | 523 |
| 1997-11-14 | 524 | 525 | 524 | 525 | 4,000 | 525 |
| 1997-11-13 | 504 | 529 | 500 | 529 | 46,000 | 529 |
| 1997-11-12 | 516 | 516 | 480 | 505 | 22,000 | 505 |
| 1997-11-11 | 485 | 518 | 480 | 518 | 33,000 | 518 |
| 1997-11-10 | 500 | 520 | 500 | 520 | 25,000 | 520 |
| 1997-11-07 | 525 | 545 | 525 | 536 | 37,000 | 536 |
| 1997-11-06 | 534 | 555 | 530 | 555 | 41,000 | 555 |
| 1997-11-05 | 538 | 538 | 530 | 535 | 6,000 | 535 |
| 1997-11-04 | 540 | 540 | 538 | 538 | 5,000 | 538 |
| 1997-10-31 | 523 | 542 | 520 | 541 | 30,000 | 541 |
| 1997-10-30 | 520 | 523 | 515 | 523 | 14,000 | 523 |
| 1997-10-29 | 510 | 525 | 510 | 525 | 21,000 | 525 |
| 1997-10-28 | 506 | 515 | 505 | 510 | 25,000 | 510 |
| 1997-10-27 | 520 | 520 | 512 | 516 | 6,000 | 516 |
| 1997-10-24 | 512 | 520 | 502 | 520 | 45,000 | 520 |
| 1997-10-23 | 512 | 513 | 507 | 512 | 24,000 | 512 |
| 1997-10-22 | 487 | 514 | 483 | 514 | 43,000 | 514 |
| 1997-10-21 | 483 | 488 | 483 | 485 | 18,000 | 485 |
| 1997-10-20 | 500 | 500 | 480 | 488 | 42,000 | 488 |
| 1997-10-17 | 500 | 505 | 500 | 500 | 24,000 | 500 |
| 1997-10-16 | 508 | 508 | 506 | 506 | 2,000 | 506 |
| 1997-10-15 | 514 | 514 | 510 | 510 | 2,000 | 510 |
| 1997-10-14 | 503 | 515 | 495 | 515 | 13,000 | 515 |
| 1997-10-13 | 509 | 510 | 498 | 503 | 5,000 | 503 |
| 1997-10-09 | 495 | 524 | 495 | 520 | 21,000 | 520 |
| 1997-10-08 | 494 | 495 | 490 | 495 | 9,000 | 495 |
| 1997-10-07 | 497 | 497 | 488 | 496 | 17,000 | 496 |
| 1997-10-06 | 498 | 500 | 491 | 497 | 9,000 | 497 |
| 1997-10-03 | 490 | 500 | 490 | 498 | 24,000 | 498 |
| 1997-10-02 | 518 | 518 | 490 | 510 | 24,000 | 510 |
| 1997-10-01 | 512 | 538 | 500 | 528 | 42,000 | 528 |
| 1997-09-30 | 536 | 543 | 530 | 538 | 16,000 | 538 |
| 1997-09-29 | 546 | 550 | 540 | 545 | 19,000 | 545 |
| 1997-09-26 | 574 | 574 | 535 | 556 | 37,000 | 556 |
| 1997-09-25 | 547 | 584 | 547 | 575 | 30,000 | 575 |
| 1997-09-24 | 555 | 568 | 530 | 550 | 50,000 | 550 |
| 1997-09-22 | 530 | 553 | 530 | 550 | 108,000 | 550 |
| 1997-09-19 | 550 | 554 | 530 | 530 | 51,000 | 530 |
| 1997-09-18 | 557 | 557 | 547 | 557 | 11,000 | 557 |
| 1997-09-17 | 560 | 560 | 547 | 557 | 33,000 | 557 |
| 1997-09-16 | 560 | 568 | 560 | 560 | 19,000 | 560 |
| 1997-09-12 | 565 | 570 | 558 | 568 | 49,000 | 568 |
| 1997-09-11 | 568 | 568 | 561 | 563 | 20,000 | 563 |
| 1997-09-10 | 569 | 569 | 568 | 569 | 5,000 | 569 |
| 1997-09-09 | 563 | 570 | 563 | 570 | 4,000 | 570 |
| 1997-09-08 | 562 | 573 | 562 | 573 | 7,000 | 573 |
| 1997-09-05 | 574 | 574 | 574 | 574 | 15,000 | 574 |
| 1997-09-04 | 570 | 575 | 568 | 575 | 20,000 | 575 |
| 1997-09-03 | 573 | 573 | 570 | 573 | 43,000 | 573 |
| 1997-09-02 | 560 | 573 | 560 | 573 | 15,000 | 573 |
| 1997-09-01 | 565 | 574 | 565 | 574 | 13,000 | 574 |
| 1997-08-29 | 574 | 575 | 565 | 575 | 30,000 | 575 |
| 1997-08-28 | 585 | 585 | 575 | 585 | 20,000 | 585 |
| 1997-08-27 | 585 | 585 | 580 | 585 | 9,000 | 585 |
| 1997-08-26 | 586 | 586 | 585 | 585 | 34,000 | 585 |
| 1997-08-25 | 600 | 600 | 575 | 575 | 22,000 | 575 |
| 1997-08-22 | 604 | 604 | 595 | 600 | 16,000 | 600 |
| 1997-08-21 | 575 | 605 | 575 | 605 | 14,000 | 605 |
| 1997-08-20 | 575 | 575 | 575 | 575 | 31,000 | 575 |
| 1997-08-19 | 575 | 575 | 570 | 575 | 22,000 | 575 |
| 1997-08-18 | 570 | 575 | 570 | 575 | 18,000 | 575 |
| 1997-08-15 | 577 | 580 | 574 | 575 | 13,000 | 575 |
| 1997-08-14 | 575 | 575 | 574 | 575 | 31,000 | 575 |
| 1997-08-13 | 575 | 576 | 573 | 575 | 29,000 | 575 |
| 1997-08-12 | 580 | 580 | 575 | 575 | 65,000 | 575 |
| 1997-08-11 | 600 | 600 | 588 | 600 | 27,000 | 600 |
| 1997-08-08 | 616 | 616 | 601 | 608 | 128,000 | 608 |
| 1997-08-07 | 620 | 620 | 606 | 616 | 15,000 | 616 |
| 1997-08-06 | 620 | 620 | 610 | 620 | 11,000 | 620 |
| 1997-08-05 | 627 | 628 | 610 | 628 | 25,000 | 628 |
| 1997-08-04 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 1997-08-01 | 640 | 640 | 620 | 630 | 6,000 | 630 |
| 1997-07-31 | 621 | 640 | 610 | 631 | 23,000 | 631 |
| 1997-07-30 | 635 | 641 | 630 | 630 | 15,000 | 630 |
| 1997-07-29 | 641 | 650 | 628 | 650 | 6,000 | 650 |
| 1997-07-28 | 650 | 655 | 645 | 645 | 19,000 | 645 |
| 1997-07-25 | 650 | 650 | 650 | 650 | 22,000 | 650 |
| 1997-07-24 | 650 | 658 | 650 | 650 | 5,000 | 650 |
| 1997-07-23 | 669 | 670 | 664 | 664 | 13,000 | 664 |
| 1997-07-22 | 664 | 670 | 664 | 669 | 19,000 | 669 |
| 1997-07-18 | 674 | 674 | 670 | 670 | 3,000 | 670 |
| 1997-07-17 | 680 | 680 | 664 | 675 | 22,000 | 675 |
| 1997-07-16 | 653 | 685 | 649 | 682 | 25,000 | 682 |
| 1997-07-15 | 646 | 655 | 646 | 655 | 11,000 | 655 |
| 1997-07-14 | 652 | 653 | 650 | 653 | 17,000 | 653 |
| 1997-07-11 | 623 | 653 | 623 | 653 | 21,000 | 653 |
| 1997-07-10 | 622 | 622 | 618 | 622 | 16,000 | 622 |
| 1997-07-09 | 635 | 637 | 622 | 622 | 32,000 | 622 |
| 1997-07-08 | 636 | 636 | 634 | 635 | 16,000 | 635 |
| 1997-07-07 | 650 | 650 | 636 | 639 | 70,000 | 639 |
| 1997-07-04 | 670 | 670 | 655 | 656 | 30,000 | 656 |
| 1997-07-03 | 667 | 675 | 667 | 675 | 8,000 | 675 |
| 1997-07-02 | 679 | 679 | 669 | 675 | 7,000 | 675 |
| 1997-07-01 | 670 | 676 | 668 | 676 | 14,000 | 676 |
| 1997-06-30 | 678 | 678 | 675 | 675 | 14,000 | 675 |
| 1997-06-27 | 678 | 682 | 678 | 678 | 11,000 | 678 |
| 1997-06-26 | 678 | 678 | 676 | 678 | 119,000 | 678 |
| 1997-06-25 | 683 | 696 | 679 | 680 | 50,000 | 680 |
| 1997-06-24 | 689 | 689 | 682 | 682 | 24,000 | 682 |
| 1997-06-23 | 692 | 697 | 690 | 696 | 23,000 | 696 |
| 1997-06-20 | 705 | 705 | 692 | 699 | 114,000 | 699 |
| 1997-06-19 | 679 | 710 | 678 | 706 | 226,000 | 706 |
| 1997-06-18 | 677 | 680 | 670 | 670 | 55,000 | 670 |
| 1997-06-17 | 672 | 675 | 668 | 668 | 64,000 | 668 |
| 1997-06-16 | 665 | 672 | 658 | 669 | 27,000 | 669 |
| 1997-06-13 | 674 | 675 | 665 | 665 | 141,000 | 665 |
| 1997-06-12 | 662 | 670 | 659 | 665 | 262,000 | 665 |
| 1997-06-11 | 630 | 652 | 630 | 650 | 274,000 | 650 |
| 1997-06-10 | 625 | 632 | 625 | 630 | 20,000 | 630 |
| 1997-06-09 | 628 | 628 | 625 | 625 | 13,000 | 625 |
| 1997-06-06 | 621 | 627 | 621 | 627 | 29,000 | 627 |
| 1997-06-05 | 611 | 622 | 611 | 621 | 16,000 | 621 |
| 1997-06-04 | 615 | 615 | 610 | 610 | 46,000 | 610 |
| 1997-06-03 | 619 | 621 | 615 | 617 | 38,000 | 617 |
| 1997-06-02 | 629 | 629 | 618 | 619 | 14,000 | 619 |
| 1997-05-30 | 627 | 628 | 620 | 620 | 25,000 | 620 |
| 1997-05-29 | 625 | 625 | 617 | 617 | 21,000 | 617 |
| 1997-05-28 | 632 | 637 | 616 | 632 | 35,000 | 632 |
| 1997-05-27 | 629 | 632 | 625 | 632 | 54,000 | 632 |
| 1997-05-26 | 625 | 625 | 620 | 625 | 25,000 | 625 |
| 1997-05-23 | 625 | 625 | 620 | 625 | 40,000 | 625 |
| 1997-05-22 | 622 | 630 | 615 | 625 | 55,000 | 625 |
| 1997-05-21 | 639 | 642 | 629 | 630 | 184,000 | 630 |
| 1997-05-20 | 640 | 645 | 630 | 640 | 146,000 | 640 |
| 1997-05-19 | 625 | 640 | 625 | 636 | 51,000 | 636 |
| 1997-05-16 | 625 | 630 | 625 | 625 | 31,000 | 625 |
| 1997-05-15 | 630 | 630 | 625 | 630 | 9,000 | 630 |
| 1997-05-14 | 632 | 632 | 630 | 630 | 13,000 | 630 |
| 1997-05-13 | 639 | 645 | 638 | 638 | 37,000 | 638 |
| 1997-05-12 | 627 | 645 | 627 | 645 | 26,000 | 645 |
| 1997-05-09 | 630 | 644 | 625 | 637 | 30,000 | 637 |
| 1997-05-08 | 631 | 638 | 631 | 631 | 36,000 | 631 |
| 1997-05-07 | 644 | 653 | 638 | 638 | 29,000 | 638 |
| 1997-05-06 | 644 | 650 | 634 | 644 | 59,000 | 644 |
| 1997-05-02 | 629 | 634 | 620 | 634 | 15,000 | 634 |
| 1997-05-01 | 623 | 637 | 620 | 629 | 149,000 | 629 |
| 1997-04-30 | 619 | 635 | 619 | 623 | 22,000 | 623 |
| 1997-04-28 | 625 | 630 | 599 | 619 | 54,000 | 619 |
| 1997-04-25 | 620 | 626 | 610 | 619 | 29,000 | 619 |
| 1997-04-24 | 614 | 620 | 600 | 620 | 26,000 | 620 |
| 1997-04-23 | 615 | 617 | 607 | 615 | 38,000 | 615 |
| 1997-04-22 | 621 | 621 | 610 | 615 | 13,000 | 615 |
| 1997-04-21 | 611 | 618 | 600 | 615 | 34,000 | 615 |
| 1997-04-18 | 599 | 610 | 599 | 610 | 16,000 | 610 |
| 1997-04-17 | 576 | 590 | 575 | 589 | 23,000 | 589 |
| 1997-04-16 | 585 | 590 | 575 | 585 | 18,000 | 585 |
| 1997-04-15 | 560 | 600 | 560 | 585 | 22,000 | 585 |
| 1997-04-14 | 570 | 570 | 555 | 560 | 16,000 | 560 |
| 1997-04-11 | 561 | 561 | 559 | 560 | 23,000 | 560 |
| 1997-04-10 | 579 | 580 | 562 | 562 | 11,000 | 562 |
| 1997-04-09 | 581 | 600 | 580 | 580 | 37,000 | 580 |
| 1997-04-08 | 581 | 607 | 581 | 607 | 22,000 | 607 |
| 1997-04-07 | 607 | 607 | 582 | 600 | 21,000 | 600 |
| 1997-04-04 | 611 | 611 | 598 | 610 | 29,000 | 610 |
| 1997-04-03 | 620 | 625 | 610 | 615 | 136,000 | 615 |
| 1997-04-02 | 626 | 626 | 620 | 625 | 20,000 | 625 |
| 1997-04-01 | 623 | 626 | 617 | 626 | 31,000 | 626 |
| 1997-03-31 | 620 | 630 | 620 | 628 | 16,000 | 628 |
| 1997-03-28 | 611 | 625 | 611 | 625 | 11,000 | 625 |
| 1997-03-27 | 598 | 628 | 596 | 618 | 165,000 | 618 |
| 1997-03-26 | 605 | 608 | 600 | 608 | 23,000 | 608 |
| 1997-03-25 | 610 | 610 | 606 | 608 | 36,000 | 608 |
| 1997-03-24 | 608 | 610 | 608 | 608 | 55,000 | 608 |
| 1997-03-21 | 605 | 609 | 605 | 608 | 29,000 | 608 |
| 1997-03-19 | 608 | 610 | 600 | 605 | 30,000 | 605 |
| 1997-03-18 | 600 | 608 | 595 | 608 | 61,000 | 608 |
| 1997-03-17 | 598 | 627 | 598 | 598 | 23,000 | 598 |
| 1997-03-14 | 582 | 598 | 580 | 598 | 40,000 | 598 |
| 1997-03-13 | 595 | 598 | 592 | 595 | 26,000 | 595 |
| 1997-03-12 | 596 | 596 | 590 | 595 | 22,000 | 595 |
| 1997-03-11 | 587 | 596 | 587 | 596 | 17,000 | 596 |
| 1997-03-10 | 598 | 599 | 590 | 597 | 17,000 | 597 |
| 1997-03-07 | 595 | 598 | 595 | 598 | 35,000 | 598 |
| 1997-03-06 | 607 | 607 | 580 | 596 | 157,000 | 596 |
| 1997-03-05 | 611 | 612 | 606 | 607 | 132,000 | 607 |
| 1997-03-04 | 630 | 635 | 611 | 620 | 32,000 | 620 |
| 1997-03-03 | 620 | 633 | 620 | 633 | 4,000 | 633 |
| 1997-02-28 | 625 | 644 | 620 | 644 | 17,000 | 644 |
| 1997-02-27 | 645 | 645 | 625 | 644 | 17,000 | 644 |
| 1997-02-26 | 634 | 650 | 634 | 645 | 9,000 | 645 |
| 1997-02-25 | 650 | 653 | 630 | 653 | 124,000 | 653 |
| 1997-02-24 | 654 | 654 | 644 | 650 | 13,000 | 650 |
| 1997-02-21 | 644 | 654 | 644 | 645 | 29,000 | 645 |
| 1997-02-20 | 625 | 650 | 625 | 645 | 25,000 | 645 |
| 1997-02-19 | 628 | 630 | 620 | 625 | 30,000 | 625 |
| 1997-02-18 | 625 | 630 | 615 | 630 | 32,000 | 630 |
| 1997-02-17 | 605 | 615 | 605 | 615 | 23,000 | 615 |
| 1997-02-14 | 605 | 606 | 605 | 605 | 11,000 | 605 |
| 1997-02-13 | 610 | 610 | 600 | 605 | 41,000 | 605 |
| 1997-02-12 | 603 | 615 | 602 | 603 | 14,000 | 603 |
| 1997-02-10 | 610 | 613 | 601 | 609 | 22,000 | 609 |
| 1997-02-07 | 601 | 610 | 600 | 610 | 23,000 | 610 |
| 1997-02-06 | 601 | 606 | 601 | 605 | 7,000 | 605 |
| 1997-02-05 | 616 | 618 | 601 | 601 | 28,000 | 601 |
| 1997-02-04 | 616 | 620 | 604 | 610 | 11,000 | 610 |
| 1997-02-03 | 624 | 624 | 616 | 616 | 4,000 | 616 |
| 1997-01-31 | 611 | 625 | 610 | 614 | 21,000 | 614 |
| 1997-01-30 | 601 | 629 | 601 | 605 | 19,000 | 605 |
| 1997-01-29 | 620 | 630 | 619 | 619 | 5,000 | 619 |
| 1997-01-28 | 600 | 624 | 600 | 622 | 21,000 | 622 |
| 1997-01-27 | 605 | 615 | 605 | 610 | 10,000 | 610 |
| 1997-01-24 | 618 | 625 | 602 | 625 | 41,000 | 625 |
| 1997-01-23 | 627 | 630 | 618 | 618 | 17,000 | 618 |
| 1997-01-22 | 615 | 626 | 615 | 626 | 15,000 | 626 |
| 1997-01-21 | 607 | 614 | 607 | 610 | 17,000 | 610 |
| 1997-01-20 | 627 | 627 | 597 | 617 | 18,000 | 617 |
| 1997-01-17 | 600 | 630 | 599 | 630 | 85,000 | 630 |
| 1997-01-16 | 589 | 601 | 589 | 600 | 28,000 | 600 |
| 1997-01-14 | 575 | 593 | 570 | 593 | 43,000 | 593 |
| 1997-01-13 | 566 | 587 | 566 | 587 | 125,000 | 587 |
| 1997-01-10 | 609 | 609 | 560 | 567 | 51,000 | 567 |
| 1997-01-09 | 610 | 614 | 600 | 609 | 13,000 | 609 |
| 1997-01-08 | 621 | 624 | 600 | 620 | 28,000 | 620 |
| 1997-01-07 | 632 | 632 | 621 | 621 | 12,000 | 621 |
| 1997-01-06 | 618 | 633 | 618 | 632 | 7,000 | 632 |
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
