4206 アイカ工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 632 | 638 | 625 | 626 | 68,000 | 626 |
| 2000-12-28 | 634 | 635 | 625 | 634 | 60,000 | 634 |
| 2000-12-27 | 620 | 635 | 612 | 625 | 66,000 | 625 |
| 2000-12-26 | 625 | 625 | 613 | 622 | 48,000 | 622 |
| 2000-12-25 | 609 | 622 | 605 | 622 | 60,000 | 622 |
| 2000-12-22 | 600 | 620 | 599 | 599 | 115,000 | 599 |
| 2000-12-21 | 616 | 621 | 595 | 610 | 196,000 | 610 |
| 2000-12-20 | 641 | 651 | 610 | 616 | 178,000 | 616 |
| 2000-12-19 | 664 | 664 | 644 | 644 | 78,000 | 644 |
| 2000-12-18 | 651 | 660 | 651 | 655 | 77,000 | 655 |
| 2000-12-15 | 667 | 667 | 653 | 654 | 67,000 | 654 |
| 2000-12-14 | 685 | 685 | 665 | 669 | 94,000 | 669 |
| 2000-12-13 | 689 | 699 | 685 | 685 | 57,000 | 685 |
| 2000-12-12 | 676 | 690 | 676 | 690 | 138,000 | 690 |
| 2000-12-11 | 674 | 686 | 674 | 675 | 139,000 | 675 |
| 2000-12-08 | 696 | 698 | 672 | 676 | 96,000 | 676 |
| 2000-12-07 | 690 | 696 | 680 | 696 | 63,000 | 696 |
| 2000-12-06 | 700 | 703 | 690 | 690 | 75,000 | 690 |
| 2000-12-05 | 704 | 704 | 690 | 690 | 50,000 | 690 |
| 2000-12-04 | 705 | 705 | 695 | 695 | 73,000 | 695 |
| 2000-12-01 | 676 | 704 | 674 | 700 | 66,000 | 700 |
| 2000-11-30 | 672 | 690 | 672 | 672 | 34,000 | 672 |
| 2000-11-29 | 680 | 687 | 671 | 671 | 60,000 | 671 |
| 2000-11-28 | 696 | 699 | 684 | 684 | 41,000 | 684 |
| 2000-11-27 | 700 | 708 | 695 | 695 | 94,000 | 695 |
| 2000-11-24 | 692 | 701 | 692 | 696 | 72,000 | 696 |
| 2000-11-22 | 694 | 696 | 688 | 692 | 83,000 | 692 |
| 2000-11-21 | 686 | 686 | 673 | 680 | 48,000 | 680 |
| 2000-11-20 | 689 | 693 | 682 | 693 | 36,000 | 693 |
| 2000-11-17 | 680 | 688 | 672 | 679 | 90,000 | 679 |
| 2000-11-16 | 700 | 700 | 680 | 688 | 61,000 | 688 |
| 2000-11-15 | 715 | 719 | 681 | 693 | 198,000 | 693 |
| 2000-11-14 | 707 | 707 | 683 | 700 | 130,000 | 700 |
| 2000-11-13 | 650 | 667 | 650 | 667 | 92,000 | 667 |
| 2000-11-10 | 675 | 688 | 675 | 678 | 54,000 | 678 |
| 2000-11-09 | 681 | 681 | 676 | 680 | 41,000 | 680 |
| 2000-11-08 | 670 | 690 | 667 | 690 | 95,000 | 690 |
| 2000-11-07 | 681 | 682 | 660 | 671 | 42,000 | 671 |
| 2000-11-06 | 638 | 679 | 638 | 671 | 99,000 | 671 |
| 2000-11-02 | 639 | 639 | 630 | 638 | 43,000 | 638 |
| 2000-11-01 | 628 | 632 | 620 | 630 | 78,000 | 630 |
| 2000-10-31 | 625 | 626 | 613 | 626 | 38,000 | 626 |
| 2000-10-30 | 627 | 650 | 619 | 627 | 27,000 | 627 |
| 2000-10-27 | 631 | 635 | 619 | 619 | 84,000 | 619 |
| 2000-10-26 | 635 | 635 | 612 | 633 | 80,000 | 633 |
| 2000-10-25 | 651 | 651 | 641 | 645 | 61,000 | 645 |
| 2000-10-24 | 653 | 654 | 650 | 650 | 23,000 | 650 |
| 2000-10-23 | 652 | 655 | 650 | 652 | 91,000 | 652 |
| 2000-10-20 | 645 | 658 | 645 | 651 | 140,000 | 651 |
| 2000-10-19 | 645 | 645 | 633 | 635 | 90,000 | 635 |
| 2000-10-18 | 664 | 664 | 645 | 647 | 79,000 | 647 |
| 2000-10-17 | 689 | 689 | 666 | 669 | 77,000 | 669 |
| 2000-10-16 | 673 | 696 | 673 | 691 | 195,000 | 691 |
| 2000-10-13 | 660 | 668 | 650 | 666 | 129,000 | 666 |
| 2000-10-12 | 671 | 685 | 671 | 680 | 114,000 | 680 |
| 2000-10-11 | 675 | 685 | 674 | 680 | 126,000 | 680 |
| 2000-10-10 | 696 | 696 | 669 | 671 | 132,000 | 671 |
| 2000-10-06 | 701 | 702 | 696 | 697 | 58,000 | 697 |
| 2000-10-05 | 702 | 711 | 700 | 702 | 99,000 | 702 |
| 2000-10-04 | 689 | 700 | 681 | 700 | 138,000 | 700 |
| 2000-10-03 | 695 | 695 | 681 | 695 | 159,000 | 695 |
| 2000-10-02 | 690 | 695 | 680 | 695 | 88,000 | 695 |
| 2000-09-29 | 710 | 713 | 695 | 695 | 88,000 | 695 |
| 2000-09-28 | 704 | 708 | 695 | 695 | 104,000 | 695 |
| 2000-09-27 | 711 | 711 | 690 | 690 | 121,000 | 690 |
| 2000-09-26 | 738 | 738 | 720 | 725 | 66,000 | 725 |
| 2000-09-25 | 731 | 738 | 731 | 738 | 139,000 | 738 |
| 2000-09-22 | 746 | 746 | 727 | 730 | 185,000 | 730 |
| 2000-09-21 | 751 | 751 | 736 | 746 | 146,000 | 746 |
| 2000-09-20 | 742 | 760 | 742 | 752 | 121,000 | 752 |
| 2000-09-19 | 749 | 749 | 730 | 735 | 142,000 | 735 |
| 2000-09-18 | 752 | 759 | 746 | 759 | 97,000 | 759 |
| 2000-09-14 | 749 | 755 | 747 | 752 | 92,000 | 752 |
| 2000-09-13 | 751 | 760 | 743 | 747 | 174,000 | 747 |
| 2000-09-12 | 761 | 773 | 750 | 759 | 120,000 | 759 |
| 2000-09-11 | 790 | 791 | 761 | 761 | 68,000 | 761 |
| 2000-09-08 | 778 | 795 | 778 | 790 | 91,000 | 790 |
| 2000-09-07 | 792 | 797 | 778 | 778 | 84,000 | 778 |
| 2000-09-06 | 802 | 803 | 793 | 797 | 60,000 | 797 |
| 2000-09-05 | 815 | 820 | 802 | 806 | 88,000 | 806 |
| 2000-09-04 | 827 | 829 | 813 | 826 | 56,000 | 826 |
| 2000-09-01 | 814 | 830 | 805 | 828 | 145,000 | 828 |
| 2000-08-31 | 812 | 828 | 812 | 814 | 59,000 | 814 |
| 2000-08-30 | 831 | 840 | 820 | 831 | 67,000 | 831 |
| 2000-08-29 | 847 | 847 | 830 | 840 | 72,000 | 840 |
| 2000-08-28 | 858 | 874 | 831 | 847 | 133,000 | 847 |
| 2000-08-25 | 864 | 870 | 838 | 858 | 89,000 | 858 |
| 2000-08-24 | 834 | 864 | 834 | 864 | 147,000 | 864 |
| 2000-08-23 | 840 | 841 | 831 | 834 | 58,000 | 834 |
| 2000-08-22 | 811 | 850 | 810 | 850 | 70,000 | 850 |
| 2000-08-21 | 834 | 834 | 805 | 810 | 127,000 | 810 |
| 2000-08-18 | 845 | 845 | 826 | 834 | 69,000 | 834 |
| 2000-08-17 | 845 | 856 | 825 | 825 | 104,000 | 825 |
| 2000-08-16 | 829 | 846 | 829 | 844 | 82,000 | 844 |
| 2000-08-15 | 804 | 838 | 803 | 838 | 99,000 | 838 |
| 2000-08-14 | 809 | 809 | 796 | 805 | 109,000 | 805 |
| 2000-08-11 | 800 | 805 | 795 | 800 | 73,000 | 800 |
| 2000-08-10 | 800 | 809 | 792 | 800 | 83,000 | 800 |
| 2000-08-09 | 791 | 801 | 790 | 801 | 61,000 | 801 |
| 2000-08-08 | 805 | 805 | 790 | 804 | 67,000 | 804 |
| 2000-08-07 | 790 | 820 | 770 | 795 | 145,000 | 795 |
| 2000-08-04 | 780 | 790 | 750 | 780 | 129,000 | 780 |
| 2000-08-03 | 799 | 800 | 780 | 790 | 81,000 | 790 |
| 2000-08-02 | 790 | 810 | 790 | 793 | 116,000 | 793 |
| 2000-08-01 | 810 | 810 | 789 | 790 | 263,000 | 790 |
| 2000-07-31 | 750 | 790 | 740 | 776 | 269,000 | 776 |
| 2000-07-28 | 841 | 841 | 811 | 812 | 115,000 | 812 |
| 2000-07-27 | 880 | 887 | 850 | 851 | 157,000 | 851 |
| 2000-07-26 | 874 | 888 | 862 | 880 | 99,000 | 880 |
| 2000-07-25 | 851 | 892 | 845 | 861 | 142,000 | 861 |
| 2000-07-24 | 880 | 888 | 840 | 851 | 240,000 | 851 |
| 2000-07-21 | 921 | 941 | 900 | 900 | 130,000 | 900 |
| 2000-07-19 | 888 | 930 | 885 | 930 | 269,000 | 930 |
| 2000-07-18 | 951 | 955 | 911 | 920 | 363,000 | 920 |
| 2000-07-17 | 961 | 979 | 950 | 959 | 248,000 | 959 |
| 2000-07-14 | 960 | 989 | 950 | 979 | 330,000 | 979 |
| 2000-07-13 | 980 | 980 | 960 | 975 | 299,000 | 975 |
| 2000-07-12 | 1,020 | 1,040 | 990 | 1,003 | 714,000 | 1,003 |
| 2000-07-11 | 1,017 | 1,081 | 995 | 1,017 | 2,321,000 | 1,017 |
| 2000-07-10 | 957 | 1,017 | 956 | 1,017 | 3,429,000 | 1,017 |
| 2000-07-07 | 871 | 920 | 852 | 917 | 1,123,000 | 917 |
| 2000-07-06 | 859 | 866 | 850 | 863 | 372,000 | 863 |
| 2000-07-05 | 879 | 889 | 862 | 889 | 328,000 | 889 |
| 2000-07-04 | 862 | 888 | 848 | 884 | 991,000 | 884 |
| 2000-07-03 | 843 | 865 | 843 | 852 | 239,000 | 852 |
| 2000-06-30 | 848 | 848 | 831 | 842 | 198,000 | 842 |
| 2000-06-29 | 835 | 850 | 820 | 848 | 524,000 | 848 |
| 2000-06-28 | 820 | 849 | 815 | 825 | 642,000 | 825 |
| 2000-06-27 | 795 | 820 | 795 | 820 | 793,000 | 820 |
| 2000-06-26 | 770 | 780 | 760 | 773 | 51,000 | 773 |
| 2000-06-23 | 770 | 775 | 760 | 774 | 53,000 | 774 |
| 2000-06-22 | 769 | 782 | 769 | 773 | 150,000 | 773 |
| 2000-06-21 | 764 | 770 | 760 | 770 | 81,000 | 770 |
| 2000-06-20 | 765 | 770 | 761 | 764 | 69,000 | 764 |
| 2000-06-19 | 761 | 773 | 753 | 755 | 36,000 | 755 |
| 2000-06-16 | 760 | 780 | 755 | 770 | 71,000 | 770 |
| 2000-06-15 | 784 | 784 | 770 | 770 | 35,000 | 770 |
| 2000-06-14 | 780 | 793 | 775 | 776 | 51,000 | 776 |
| 2000-06-13 | 797 | 797 | 781 | 789 | 98,000 | 789 |
| 2000-06-12 | 772 | 804 | 772 | 797 | 253,000 | 797 |
| 2000-06-09 | 766 | 771 | 760 | 771 | 87,000 | 771 |
| 2000-06-08 | 766 | 771 | 757 | 766 | 65,000 | 766 |
| 2000-06-07 | 750 | 769 | 750 | 766 | 38,000 | 766 |
| 2000-06-06 | 775 | 778 | 760 | 760 | 58,000 | 760 |
| 2000-06-05 | 761 | 780 | 761 | 770 | 86,000 | 770 |
| 2000-06-02 | 762 | 765 | 751 | 755 | 66,000 | 755 |
| 2000-06-01 | 763 | 764 | 755 | 762 | 49,000 | 762 |
| 2000-05-31 | 762 | 768 | 751 | 764 | 42,000 | 764 |
| 2000-05-30 | 745 | 762 | 740 | 762 | 34,000 | 762 |
| 2000-05-29 | 743 | 767 | 743 | 759 | 35,000 | 759 |
| 2000-05-26 | 755 | 760 | 735 | 750 | 151,000 | 750 |
| 2000-05-25 | 771 | 780 | 750 | 769 | 104,000 | 769 |
| 2000-05-24 | 779 | 780 | 761 | 770 | 180,000 | 770 |
| 2000-05-23 | 788 | 788 | 760 | 779 | 267,000 | 779 |
| 2000-05-22 | 771 | 777 | 750 | 758 | 123,000 | 758 |
| 2000-05-19 | 805 | 806 | 776 | 787 | 146,000 | 787 |
| 2000-05-18 | 788 | 803 | 778 | 800 | 351,000 | 800 |
| 2000-05-17 | 747 | 780 | 745 | 779 | 256,000 | 779 |
| 2000-05-16 | 734 | 748 | 734 | 742 | 123,000 | 742 |
| 2000-05-15 | 729 | 734 | 720 | 734 | 58,000 | 734 |
| 2000-05-12 | 731 | 735 | 720 | 729 | 79,000 | 729 |
| 2000-05-11 | 735 | 739 | 720 | 730 | 40,000 | 730 |
| 2000-05-10 | 733 | 740 | 730 | 739 | 42,000 | 739 |
| 2000-05-09 | 745 | 745 | 738 | 745 | 29,000 | 745 |
| 2000-05-08 | 740 | 750 | 733 | 749 | 50,000 | 749 |
| 2000-05-02 | 720 | 733 | 720 | 733 | 48,000 | 733 |
| 2000-05-01 | 700 | 729 | 700 | 729 | 75,000 | 729 |
| 2000-04-28 | 714 | 725 | 700 | 719 | 104,000 | 719 |
| 2000-04-27 | 730 | 730 | 710 | 714 | 52,000 | 714 |
| 2000-04-26 | 740 | 740 | 728 | 738 | 65,000 | 738 |
| 2000-04-25 | 740 | 745 | 730 | 743 | 83,000 | 743 |
| 2000-04-24 | 732 | 745 | 730 | 740 | 79,000 | 740 |
| 2000-04-21 | 720 | 732 | 705 | 732 | 95,000 | 732 |
| 2000-04-20 | 704 | 735 | 700 | 735 | 99,000 | 735 |
| 2000-04-19 | 704 | 705 | 690 | 705 | 114,000 | 705 |
| 2000-04-18 | 709 | 709 | 678 | 695 | 187,000 | 695 |
| 2000-04-17 | 700 | 710 | 670 | 676 | 252,000 | 676 |
| 2000-04-14 | 730 | 746 | 730 | 730 | 106,000 | 730 |
| 2000-04-13 | 745 | 748 | 725 | 729 | 85,000 | 729 |
| 2000-04-12 | 740 | 747 | 731 | 745 | 50,000 | 745 |
| 2000-04-11 | 749 | 750 | 740 | 748 | 66,000 | 748 |
| 2000-04-10 | 730 | 760 | 730 | 750 | 73,000 | 750 |
| 2000-04-07 | 728 | 741 | 718 | 728 | 61,000 | 728 |
| 2000-04-06 | 740 | 751 | 710 | 729 | 154,000 | 729 |
| 2000-04-05 | 750 | 760 | 740 | 740 | 133,000 | 740 |
| 2000-04-04 | 755 | 765 | 751 | 751 | 89,000 | 751 |
| 2000-04-03 | 765 | 770 | 750 | 760 | 88,000 | 760 |
| 2000-03-31 | 758 | 769 | 758 | 768 | 41,000 | 768 |
| 2000-03-30 | 770 | 780 | 756 | 758 | 50,000 | 758 |
| 2000-03-29 | 750 | 799 | 745 | 771 | 141,000 | 771 |
| 2000-03-28 | 750 | 754 | 740 | 745 | 40,000 | 745 |
| 2000-03-27 | 750 | 755 | 738 | 750 | 108,000 | 750 |
| 2000-03-24 | 750 | 754 | 736 | 754 | 129,000 | 754 |
| 2000-03-23 | 755 | 763 | 740 | 750 | 138,000 | 750 |
| 2000-03-22 | 784 | 789 | 750 | 752 | 214,000 | 752 |
| 2000-03-21 | 760 | 780 | 750 | 774 | 199,000 | 774 |
| 2000-03-17 | 740 | 750 | 735 | 740 | 142,000 | 740 |
| 2000-03-16 | 720 | 738 | 716 | 725 | 225,000 | 725 |
| 2000-03-15 | 714 | 725 | 701 | 706 | 182,000 | 706 |
| 2000-03-14 | 710 | 731 | 705 | 710 | 208,000 | 710 |
| 2000-03-13 | 785 | 785 | 700 | 700 | 289,000 | 700 |
| 2000-03-10 | 785 | 794 | 770 | 778 | 184,000 | 778 |
| 2000-03-09 | 796 | 796 | 760 | 794 | 118,000 | 794 |
| 2000-03-08 | 787 | 799 | 776 | 795 | 163,000 | 795 |
| 2000-03-07 | 807 | 807 | 770 | 799 | 170,000 | 799 |
| 2000-03-06 | 847 | 847 | 780 | 825 | 420,000 | 825 |
| 2000-03-03 | 855 | 875 | 805 | 807 | 1,096,000 | 807 |
| 2000-03-02 | 794 | 845 | 790 | 845 | 1,343,000 | 845 |
| 2000-03-01 | 740 | 749 | 735 | 745 | 342,000 | 745 |
| 2000-02-29 | 738 | 738 | 725 | 735 | 103,000 | 735 |
| 2000-02-28 | 748 | 748 | 710 | 735 | 134,000 | 735 |
| 2000-02-25 | 688 | 740 | 688 | 739 | 239,000 | 739 |
| 2000-02-24 | 686 | 689 | 678 | 688 | 85,000 | 688 |
| 2000-02-23 | 679 | 679 | 664 | 668 | 126,000 | 668 |
| 2000-02-22 | 701 | 701 | 680 | 681 | 95,000 | 681 |
| 2000-02-21 | 701 | 701 | 671 | 690 | 139,000 | 690 |
| 2000-02-18 | 711 | 715 | 691 | 691 | 124,000 | 691 |
| 2000-02-17 | 706 | 725 | 706 | 711 | 140,000 | 711 |
| 2000-02-16 | 704 | 729 | 700 | 700 | 149,000 | 700 |
| 2000-02-15 | 731 | 731 | 700 | 714 | 111,000 | 714 |
| 2000-02-14 | 735 | 742 | 720 | 731 | 128,000 | 731 |
| 2000-02-10 | 721 | 737 | 721 | 735 | 165,000 | 735 |
| 2000-02-09 | 728 | 745 | 726 | 730 | 147,000 | 730 |
| 2000-02-08 | 742 | 760 | 720 | 738 | 330,000 | 738 |
| 2000-02-07 | 691 | 750 | 680 | 740 | 194,000 | 740 |
| 2000-02-04 | 681 | 698 | 680 | 698 | 92,000 | 698 |
| 2000-02-03 | 700 | 710 | 685 | 686 | 79,000 | 686 |
| 2000-02-02 | 704 | 704 | 691 | 692 | 94,000 | 692 |
| 2000-02-01 | 701 | 710 | 691 | 700 | 167,000 | 700 |
| 2000-01-31 | 708 | 715 | 700 | 705 | 153,000 | 705 |
| 2000-01-28 | 699 | 710 | 692 | 709 | 445,000 | 709 |
| 2000-01-27 | 687 | 695 | 680 | 692 | 223,000 | 692 |
| 2000-01-26 | 690 | 698 | 676 | 677 | 164,000 | 677 |
| 2000-01-25 | 670 | 690 | 670 | 675 | 134,000 | 675 |
| 2000-01-24 | 663 | 670 | 662 | 670 | 93,000 | 670 |
| 2000-01-21 | 663 | 665 | 661 | 662 | 155,000 | 662 |
| 2000-01-20 | 666 | 667 | 660 | 662 | 133,000 | 662 |
| 2000-01-19 | 668 | 673 | 660 | 666 | 145,000 | 666 |
| 2000-01-18 | 680 | 680 | 660 | 668 | 96,000 | 668 |
| 2000-01-17 | 665 | 679 | 657 | 665 | 205,000 | 665 |
| 2000-01-14 | 670 | 675 | 634 | 655 | 123,000 | 655 |
| 2000-01-13 | 650 | 673 | 645 | 670 | 296,000 | 670 |
| 2000-01-12 | 621 | 680 | 621 | 641 | 268,000 | 641 |
| 2000-01-11 | 591 | 629 | 591 | 621 | 136,000 | 621 |
| 2000-01-07 | 570 | 595 | 550 | 595 | 95,000 | 595 |
| 2000-01-06 | 550 | 599 | 545 | 570 | 79,000 | 570 |
| 2000-01-05 | 540 | 558 | 530 | 549 | 114,000 | 549 |
| 2000-01-04 | 536 | 560 | 535 | 550 | 21,000 | 550 |
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
