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