4206 アイカ工業(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	568	577	520	530	94,000	530
1999-12-29	571	579	530	579	87,000	579
1999-12-28	576	585	550	579	27,000	579
1999-12-27	597	625	540	579	180,000	579
1999-12-24	555	610	550	605	82,000	605
1999-12-22	544	558	530	557	264,000	557
1999-12-21	555	560	544	553	141,000	553
1999-12-20	559	569	520	555	133,000	555
1999-12-17	580	580	550	569	219,000	569
1999-12-16	599	600	575	575	175,000	575
1999-12-15	606	617	580	585	126,000	585
1999-12-14	609	619	607	614	60,000	614
1999-12-13	610	620	610	619	65,000	619
1999-12-10	630	635	600	605	167,000	605
1999-12-09	650	650	631	640	42,000	640
1999-12-08	631	646	631	646	67,000	646
1999-12-07	664	668	641	651	53,000	651
1999-12-06	654	670	632	665	90,000	665
1999-12-03	646	660	625	660	75,000	660
1999-12-02	640	650	625	626	55,000	626
1999-12-01	640	669	637	640	56,000	640
1999-11-30	660	670	637	669	58,000	669
1999-11-29	680	680	651	658	75,000	658
1999-11-26	680	680	660	670	40,000	670
1999-11-25	685	691	652	690	140,000	690
1999-11-24	695	695	660	685	74,000	685
1999-11-22	689	700	675	700	135,000	700
1999-11-19	686	700	677	685	225,000	685
1999-11-18	650	680	645	675	266,000	675
1999-11-17	610	630	610	628	50,000	628
1999-11-16	600	610	582	609	102,000	609
1999-11-15	610	645	600	625	128,000	625
1999-11-12	630	630	610	630	96,000	630
1999-11-11	660	662	632	639	145,000	639
1999-11-10	640	660	620	660	113,000	660
1999-11-09	673	673	640	657	73,000	657
1999-11-08	654	674	654	673	40,000	673
1999-11-05	670	674	642	654	66,000	654
1999-11-04	664	674	660	670	68,000	670
1999-11-02	670	675	660	664	44,000	664
1999-11-01	684	690	670	674	46,000	674
1999-10-29	674	692	674	683	117,000	683
1999-10-28	661	680	661	675	35,000	675
1999-10-27	660	673	641	671	59,000	671
1999-10-26	650	682	650	659	71,000	659
1999-10-25	658	678	640	678	87,000	678
1999-10-22	650	665	615	658	124,000	658
1999-10-21	661	661	655	655	37,000	655
1999-10-20	670	675	650	675	78,000	675
1999-10-19	670	670	651	670	68,000	670
1999-10-18	684	684	661	680	56,000	680
1999-10-15	690	700	671	694	116,000	694
1999-10-14	685	695	678	680	80,000	680
1999-10-13	690	690	675	685	59,000	685
1999-10-12	662	681	662	680	57,000	680
1999-10-08	666	667	650	652	71,000	652
1999-10-07	669	672	651	666	53,000	666
1999-10-06	660	670	650	668	101,000	668
1999-10-05	693	693	659	665	89,000	665
1999-10-04	705	705	660	693	41,000	693
1999-10-01	683	700	680	685	107,000	685
1999-09-30	680	689	670	685	74,000	685
1999-09-29	670	680	650	670	37,000	670
1999-09-28	684	685	661	679	34,000	679
1999-09-27	675	689	665	675	39,000	675
1999-09-24	695	695	650	675	58,000	675
1999-09-22	682	698	674	698	72,000	698
1999-09-21	700	700	687	688	46,000	688
1999-09-20	705	710	675	700	126,000	700
1999-09-17	675	705	675	705	142,000	705
1999-09-16	671	680	650	680	77,000	680
1999-09-14	670	680	665	676	68,000	676
1999-09-13	650	684	650	677	146,000	677
1999-09-10	645	663	630	655	194,000	655
1999-09-09	650	654	630	643	149,000	643
1999-09-08	655	658	625	640	154,000	640
1999-09-07	650	669	650	661	174,000	661
1999-09-06	670	670	651	651	60,000	651
1999-09-03	656	665	650	657	80,000	657
1999-09-02	665	675	655	655	109,000	655
1999-09-01	683	683	665	665	115,000	665
1999-08-31	688	695	685	685	20,000	685
1999-08-30	671	695	669	692	46,000	692
1999-08-27	691	691	680	680	59,000	680
1999-08-26	699	699	690	690	57,000	690
1999-08-25	703	705	690	698	94,000	698
1999-08-24	695	710	694	705	122,000	705
1999-08-23	695	699	692	695	108,000	695
1999-08-20	690	700	685	695	116,000	695
1999-08-19	700	701	691	699	118,000	699
1999-08-18	715	730	700	709	123,000	709
1999-08-17	721	731	708	715	133,000	715
1999-08-16	749	749	720	733	62,000	733
1999-08-13	735	740	730	740	141,000	740
1999-08-12	749	750	700	725	226,000	725
1999-08-11	740	755	736	755	440,000	755
1999-08-10	711	744	703	735	207,000	735
1999-08-09	700	710	700	701	195,000	701
1999-08-06	695	700	670	700	80,000	700
1999-08-05	700	709	688	695	83,000	695
1999-08-04	695	722	694	715	234,000	715
1999-08-03	685	709	680	695	210,000	695
1999-08-02	650	670	641	665	162,000	665
1999-07-30	665	665	650	651	73,000	651
1999-07-29	661	671	650	665	114,000	665
1999-07-28	679	680	660	660	83,000	660
1999-07-27	691	696	680	680	70,000	680
1999-07-26	700	705	689	705	76,000	705
1999-07-23	717	717	700	710	93,000	710
1999-07-22	728	728	701	718	89,000	718
1999-07-21	725	740	720	738	53,000	738
1999-07-19	717	747	717	720	47,000	720
1999-07-16	710	747	710	747	189,000	747
1999-07-15	725	740	718	720	165,000	720
1999-07-14	745	760	730	745	108,000	745
1999-07-13	750	765	750	763	181,000	763
1999-07-12	760	780	760	760	75,000	760
1999-07-09	787	787	750	760	113,000	760
1999-07-08	794	794	770	788	152,000	788
1999-07-07	785	804	785	794	531,000	794
1999-07-06	750	785	740	777	365,000	777
1999-07-05	785	785	758	760	162,000	760
1999-07-02	795	800	760	785	279,000	785
1999-07-01	804	814	795	795	908,000	795
1999-06-30	770	815	768	804	1,380,000	804
1999-06-29	765	774	755	770	357,000	770
1999-06-28	755	785	752	766	572,000	766
1999-06-25	720	751	710	750	440,000	750
1999-06-24	755	755	730	731	443,000	731
1999-06-23	720	791	715	755	1,503,000	755
1999-06-22	718	732	690	710	991,000	710
1999-06-21	678	758	658	720	2,011,000	720
1999-06-18	618	658	609	658	2,043,000	658
1999-06-17	570	575	556	558	136,000	558
1999-06-16	581	581	565	570	94,000	570
1999-06-15	565	584	560	580	328,000	580
1999-06-14	546	559	546	557	136,000	557
1999-06-11	545	560	540	546	164,000	546
1999-06-10	534	540	534	540	102,000	540
1999-06-09	526	534	526	534	75,000	534
1999-06-08	532	536	525	526	68,000	526
1999-06-07	525	532	525	530	30,000	530
1999-06-04	533	533	520	530	49,000	530
1999-06-03	530	535	520	533	73,000	533
1999-06-02	518	538	518	525	209,000	525
1999-06-01	507	520	506	515	149,000	515
1999-05-31	502	510	500	506	38,000	506
1999-05-28	507	515	503	507	32,000	507
1999-05-27	518	518	510	517	53,000	517
1999-05-26	520	520	516	518	88,000	518
1999-05-25	505	525	505	520	244,000	520
1999-05-24	490	505	482	500	111,000	500
1999-05-21	497	502	473	490	77,000	490
1999-05-20	509	513	497	507	51,000	507
1999-05-19	508	514	503	509	45,000	509
1999-05-18	510	520	510	514	24,000	514
1999-05-17	519	519	510	510	46,000	510
1999-05-14	528	528	515	520	62,000	520
1999-05-13	519	528	515	528	83,000	528
1999-05-12	519	524	513	519	115,000	519
1999-05-11	515	525	515	519	109,000	519
1999-05-10	530	532	518	520	120,000	520
1999-05-07	540	549	532	532	92,000	532
1999-05-06	540	550	540	545	67,000	545
1999-04-30	530	560	530	540	125,000	540
1999-04-28	543	544	530	530	106,000	530
1999-04-27	550	550	540	546	36,000	546
1999-04-26	550	565	545	549	43,000	549
1999-04-23	559	563	530	550	64,000	550
1999-04-22	545	560	545	559	51,000	559
1999-04-21	560	570	545	555	53,000	555
1999-04-20	545	568	545	568	63,000	568
1999-04-19	562	562	543	543	120,000	543
1999-04-16	565	570	561	568	54,000	568
1999-04-15	561	575	561	565	65,000	565
1999-04-14	570	575	560	561	143,000	561
1999-04-13	590	590	573	573	136,000	573
1999-04-12	580	597	575	583	351,000	583
1999-04-09	560	580	560	575	179,000	575
1999-04-08	564	570	550	559	166,000	559
1999-04-07	575	585	550	570	533,000	570
1999-04-06	525	585	525	570	703,000	570
1999-04-05	495	525	489	515	401,000	515
1999-04-02	440	495	439	495	348,000	495
1999-04-01	445	445	440	440	44,000	440
1999-03-31	443	445	432	440	120,000	440
1999-03-30	441	445	438	440	58,000	440
1999-03-29	442	446	440	444	56,000	444
1999-03-26	446	452	442	442	80,000	442
1999-03-25	444	449	440	448	113,000	448
1999-03-24	441	444	436	440	60,000	440
1999-03-23	440	445	434	442	109,000	442
1999-03-19	430	440	430	440	163,000	440
1999-03-18	439	439	428	432	116,000	432
1999-03-17	429	439	425	436	256,000	436
1999-03-16	405	424	405	424	91,000	424
1999-03-15	410	411	405	406	95,000	406
1999-03-12	418	420	408	411	117,000	411
1999-03-11	422	422	415	418	145,000	418
1999-03-10	413	417	405	417	279,000	417
1999-03-09	420	425	412	413	145,000	413
1999-03-08	415	426	412	420	383,000	420
1999-03-05	395	408	394	408	163,000	408
1999-03-04	385	395	385	395	134,000	395
1999-03-03	361	380	361	380	34,000	380
1999-03-02	362	375	362	375	11,000	375
1999-03-01	371	375	361	361	73,000	361
1999-02-26	381	381	371	371	57,000	371
1999-02-25	363	373	363	371	61,000	371
1999-02-24	360	363	360	363	14,000	363
1999-02-23	360	363	360	361	31,000	361
1999-02-22	355	360	355	360	29,000	360
1999-02-19	369	369	355	355	39,000	355
1999-02-18	355	370	355	370	30,000	370
1999-02-17	356	356	350	355	54,000	355
1999-02-16	356	361	356	356	43,000	356
1999-02-15	358	358	355	358	75,000	358
1999-02-12	380	380	358	358	16,000	358
1999-02-10	375	387	370	380	34,000	380
1999-02-09	361	375	361	375	22,000	375
1999-02-08	370	370	365	365	12,000	365
1999-02-05	372	372	360	372	46,000	372
1999-02-04	367	373	361	372	24,000	372
1999-02-03	367	383	367	383	21,000	383
1999-02-02	380	382	370	379	40,000	379
1999-02-01	367	388	367	382	46,000	382
1999-01-29	366	375	366	368	67,000	368
1999-01-28	362	367	362	364	16,000	364
1999-01-27	366	368	364	367	52,000	367
1999-01-26	366	368	361	366	31,000	366
1999-01-25	365	366	360	366	63,000	366
1999-01-22	353	369	353	365	136,000	365
1999-01-21	360	363	352	353	111,000	353
1999-01-20	360	369	360	366	39,000	366
1999-01-19	368	372	367	370	17,000	370
1999-01-18	374	374	360	369	30,000	369
1999-01-14	366	370	365	369	40,000	369
1999-01-13	385	385	380	380	24,000	380
1999-01-12	387	387	380	386	36,000	386
1999-01-11	387	390	387	387	8,000	387
1999-01-08	375	388	375	388	22,000	388
1999-01-07	383	383	380	380	18,000	380
1999-01-06	385	385	375	385	36,000	385
1999-01-05	382	385	370	385	25,000	385
1999-01-04	382	382	370	382	19,000	382

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