4206 アイカ工業(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	374	384	370	382	43,000	382
1998-12-29	375	375	374	375	3,000	375
1998-12-28	377	377	375	375	2,000	375
1998-12-25	384	384	374	377	24,000	377
1998-12-24	379	379	365	379	33,000	379
1998-12-22	375	376	370	374	27,000	374
1998-12-21	375	380	375	380	101,000	380
1998-12-18	374	375	360	375	22,000	375
1998-12-17	374	375	365	370	20,000	370
1998-12-16	370	380	370	370	10,000	370
1998-12-15	377	378	365	370	17,000	370
1998-12-14	395	395	384	384	28,000	384
1998-12-11	374	383	362	377	68,000	377
1998-12-10	380	390	380	389	8,000	389
1998-12-09	385	385	380	380	13,000	380
1998-12-08	386	386	383	383	12,000	383
1998-12-07	390	390	385	385	10,000	385
1998-12-04	395	395	390	393	16,000	393
1998-12-03	400	400	390	390	6,000	390
1998-12-02	400	400	395	399	42,000	399
1998-12-01	401	403	400	401	20,000	401
1998-11-30	409	410	402	408	32,000	408
1998-11-27	410	410	404	409	29,000	409
1998-11-26	399	410	399	410	47,000	410
1998-11-25	388	400	388	398	42,000	398
1998-11-24	388	388	386	388	37,000	388
1998-11-20	385	397	385	394	18,000	394
1998-11-19	385	393	385	388	21,000	388
1998-11-18	380	385	380	380	30,000	380
1998-11-17	381	381	380	380	3,000	380
1998-11-16	382	385	380	381	7,000	381
1998-11-13	375	385	375	382	8,000	382
1998-11-12	375	382	375	380	14,000	380
1998-11-11	370	380	370	377	7,000	377
1998-11-10	370	375	370	370	9,000	370
1998-11-09	371	371	370	370	13,000	370
1998-11-06	379	386	370	370	49,000	370
1998-11-05	380	389	378	380	56,000	380
1998-11-04	365	380	365	379	33,000	379
1998-11-02	352	355	352	354	36,000	354
1998-10-30	355	355	350	352	59,000	352
1998-10-29	360	364	350	350	30,000	350
1998-10-28	360	370	360	360	33,000	360
1998-10-27	370	370	360	360	26,000	360
1998-10-26	360	370	360	370	43,000	370
1998-10-23	360	364	360	360	22,000	360
1998-10-22	368	375	360	360	42,000	360
1998-10-21	360	370	358	358	120,000	358
1998-10-20	345	359	345	359	23,000	359
1998-10-19	340	348	340	348	11,000	348
1998-10-16	341	355	340	340	35,000	340
1998-10-15	346	352	340	340	43,000	340
1998-10-14	360	360	345	345	27,000	345
1998-10-13	379	379	360	374	42,000	374
1998-10-12	390	390	376	376	45,000	376
1998-10-09	379	395	379	395	30,000	395
1998-10-08	380	383	370	383	26,000	383
1998-10-07	356	388	351	388	46,000	388
1998-10-06	354	357	349	354	38,000	354
1998-10-05	372	372	354	354	39,000	354
1998-10-02	363	373	363	373	45,000	373
1998-10-01	381	381	363	375	19,000	375
1998-09-30	380	388	370	388	31,000	388
1998-09-29	381	383	380	382	9,000	382
1998-09-28	380	383	380	383	13,000	383
1998-09-25	384	389	380	380	10,000	380
1998-09-24	392	394	389	394	40,000	394
1998-09-22	395	396	391	391	75,000	391
1998-09-21	397	397	395	395	5,000	395
1998-09-18	396	398	391	398	24,000	398
1998-09-17	398	400	396	396	8,000	396
1998-09-16	407	407	396	401	18,000	401
1998-09-14	411	415	400	405	33,000	405
1998-09-11	418	422	403	411	85,000	411
1998-09-10	419	420	410	420	47,000	420
1998-09-09	420	422	419	419	28,000	419
1998-09-08	421	424	419	419	9,000	419
1998-09-07	418	425	418	423	17,000	423
1998-09-04	409	414	408	414	21,000	414
1998-09-03	420	420	410	414	13,000	414
1998-09-02	420	425	415	415	34,000	415
1998-09-01	410	415	400	415	24,000	415
1998-08-31	406	414	406	412	20,000	412
1998-08-28	415	415	400	403	19,000	403
1998-08-27	420	430	405	420	21,000	420
1998-08-26	439	439	421	435	13,000	435
1998-08-25	439	444	439	439	107,000	439
1998-08-24	445	445	435	439	61,000	439
1998-08-21	446	446	431	445	22,000	445
1998-08-20	432	450	420	449	72,000	449
1998-08-19	418	430	416	430	41,000	430
1998-08-18	414	414	413	414	21,000	414
1998-08-17	422	422	405	414	37,000	414
1998-08-14	422	424	422	423	23,000	423
1998-08-13	422	423	422	423	17,000	423
1998-08-12	420	425	420	423	21,000	423
1998-08-11	442	442	432	432	27,000	432
1998-08-10	447	447	440	442	24,000	442
1998-08-07	453	453	440	447	35,000	447
1998-08-06	454	454	439	448	34,000	448
1998-08-05	455	455	445	452	33,000	452
1998-08-04	459	459	446	450	44,000	450
1998-08-03	458	458	448	457	4,000	457
1998-07-31	458	460	452	458	26,000	458
1998-07-30	445	458	439	458	31,000	458
1998-07-29	451	458	448	458	31,000	458
1998-07-28	450	463	447	463	53,000	463
1998-07-27	460	464	450	450	62,000	450
1998-07-24	460	463	460	463	64,000	463
1998-07-23	454	462	454	460	60,000	460
1998-07-22	456	456	455	455	26,000	455
1998-07-21	460	464	455	456	8,000	456
1998-07-17	450	458	449	458	24,000	458
1998-07-16	443	453	443	450	16,000	450
1998-07-15	460	465	455	455	17,000	455
1998-07-14	463	465	462	465	29,000	465
1998-07-13	450	460	450	460	5,000	460
1998-07-10	461	468	454	455	14,000	455
1998-07-09	461	463	458	458	16,000	458
1998-07-08	468	468	453	458	27,000	458
1998-07-07	462	469	457	469	52,000	469
1998-07-06	444	460	444	460	106,000	460
1998-07-03	443	443	435	440	15,000	440
1998-07-02	447	452	436	445	83,000	445
1998-07-01	436	445	436	445	38,000	445
1998-06-30	435	436	418	436	22,000	436
1998-06-29	437	440	432	433	11,000	433
1998-06-26	428	433	428	431	13,000	431
1998-06-25	428	431	428	430	36,000	430
1998-06-24	428	428	428	428	2,000	428
1998-06-23	437	437	405	425	71,000	425
1998-06-22	437	438	437	437	4,000	437
1998-06-19	432	438	423	437	13,000	437
1998-06-18	428	443	428	433	45,000	433
1998-06-17	425	435	423	433	9,000	433
1998-06-16	418	423	415	423	28,000	423
1998-06-15	420	425	418	418	15,000	418
1998-06-12	431	435	425	430	62,000	430
1998-06-11	435	440	431	438	20,000	438
1998-06-10	435	444	435	440	92,000	440
1998-06-09	423	434	423	434	33,000	434
1998-06-08	434	434	428	428	33,000	428
1998-06-05	429	436	428	434	115,000	434
1998-06-04	432	432	425	429	49,000	429
1998-06-03	430	436	427	435	49,000	435
1998-06-02	409	420	409	420	78,000	420
1998-06-01	417	418	405	405	41,000	405
1998-05-29	401	411	395	411	43,000	411
1998-05-28	394	402	394	399	21,000	399
1998-05-27	390	395	390	390	22,000	390
1998-05-26	391	404	390	400	43,000	400
1998-05-25	381	386	381	386	33,000	386
1998-05-22	379	381	376	381	26,000	381
1998-05-21	375	379	375	379	25,000	379
1998-05-20	365	375	365	375	31,000	375
1998-05-19	370	370	366	366	20,000	366
1998-05-18	370	371	366	370	12,000	370
1998-05-15	375	375	370	370	6,000	370
1998-05-14	373	375	370	370	18,000	370
1998-05-13	375	375	372	372	8,000	372
1998-05-12	377	377	375	375	22,000	375
1998-05-11	370	374	365	372	51,000	372
1998-05-08	370	371	366	370	23,000	370
1998-05-07	380	380	371	379	45,000	379
1998-05-06	391	391	370	380	78,000	380
1998-05-01	400	400	388	390	23,000	390
1998-04-30	391	407	389	400	50,000	400
1998-04-28	397	397	392	392	45,000	392
1998-04-27	405	405	396	398	50,000	398
1998-04-24	391	403	391	403	77,000	403
1998-04-23	390	398	390	390	29,000	390
1998-04-22	394	395	385	395	22,000	395
1998-04-21	375	394	375	394	79,000	394
1998-04-20	376	378	370	370	7,000	370
1998-04-17	370	378	370	375	18,000	375
1998-04-16	395	395	370	383	33,000	383
1998-04-15	390	395	390	395	8,000	395
1998-04-14	388	388	385	385	5,000	385
1998-04-13	395	395	380	388	23,000	388
1998-04-10	391	395	385	395	24,000	395
1998-04-09	390	394	389	391	47,000	391
1998-04-08	372	383	371	380	128,000	380
1998-04-07	369	374	369	372	68,000	372
1998-04-06	370	376	360	373	36,000	373
1998-04-03	372	377	370	375	24,000	375
1998-04-02	394	394	365	377	32,000	377
1998-04-01	390	394	380	394	78,000	394
1998-03-31	401	402	395	395	43,000	395
1998-03-30	402	405	401	401	38,000	401
1998-03-27	401	408	401	404	49,000	404
1998-03-26	415	420	405	406	62,000	406
1998-03-25	421	428	420	420	115,000	420
1998-03-24	441	441	420	420	41,000	420
1998-03-23	444	444	440	440	38,000	440
1998-03-20	447	447	430	444	35,000	444
1998-03-19	449	449	447	447	10,000	447
1998-03-18	461	461	454	458	32,000	458
1998-03-17	470	470	460	461	17,000	461
1998-03-16	471	479	470	470	20,000	470
1998-03-13	470	480	469	480	72,000	480
1998-03-12	480	480	474	479	19,000	479
1998-03-11	489	490	470	480	48,000	480
1998-03-10	490	490	480	490	23,000	490
1998-03-09	497	497	485	490	21,000	490
1998-03-06	471	505	471	505	39,000	505
1998-03-05	480	480	475	478	41,000	478
1998-03-04	489	489	480	480	45,000	480
1998-03-03	495	495	488	489	41,000	489
1998-03-02	485	505	485	495	32,000	495
1998-02-27	467	490	465	490	59,000	490
1998-02-26	465	466	463	465	44,000	465
1998-02-25	468	468	460	465	57,000	465
1998-02-24	465	468	460	468	22,000	468
1998-02-23	470	470	465	465	4,000	465
1998-02-20	466	470	460	470	35,000	470
1998-02-19	472	480	472	476	16,000	476
1998-02-18	480	485	480	482	14,000	482
1998-02-17	482	482	480	480	9,000	480
1998-02-16	482	482	472	482	13,000	482
1998-02-13	481	490	471	483	77,000	483
1998-02-12	471	488	471	481	34,000	481
1998-02-10	471	472	463	468	19,000	468
1998-02-09	460	479	460	468	27,000	468
1998-02-06	458	460	458	459	12,000	459
1998-02-05	460	465	454	459	29,000	459
1998-02-04	465	470	460	460	20,000	460
1998-02-03	455	469	455	465	27,000	465
1998-02-02	460	460	453	453	60,000	453
1998-01-30	465	467	460	462	98,000	462
1998-01-29	465	470	465	465	83,000	465
1998-01-28	455	470	455	469	43,000	469
1998-01-27	461	462	454	454	59,000	454
1998-01-26	430	460	430	457	44,000	457
1998-01-23	401	420	401	420	39,000	420
1998-01-22	403	405	400	401	44,000	401
1998-01-21	400	409	400	402	19,000	402
1998-01-20	391	405	390	395	31,000	395
1998-01-19	384	404	384	391	29,000	391
1998-01-16	323	389	323	389	71,000	389
1998-01-14	325	330	325	329	15,000	329
1998-01-13	325	325	315	315	15,000	315
1998-01-12	320	320	320	320	4,000	320
1998-01-09	325	330	320	330	53,000	330
1998-01-08	320	325	320	324	17,000	324
1998-01-07	323	331	301	320	56,000	320
1998-01-06	337	339	316	328	27,000	328
1998-01-05	329	349	329	340	24,000	340

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