4206 アイカ工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 711 | 760 | 711 | 760 | 63,000 | 760 |
| 2001-12-27 | 701 | 725 | 701 | 711 | 69,000 | 711 |
| 2001-12-26 | 756 | 756 | 711 | 711 | 56,000 | 711 |
| 2001-12-25 | 760 | 765 | 750 | 757 | 90,000 | 757 |
| 2001-12-21 | 739 | 760 | 733 | 760 | 64,000 | 760 |
| 2001-12-20 | 740 | 746 | 733 | 739 | 117,000 | 739 |
| 2001-12-19 | 770 | 770 | 740 | 740 | 73,000 | 740 |
| 2001-12-18 | 767 | 790 | 767 | 771 | 108,000 | 771 |
| 2001-12-17 | 770 | 780 | 766 | 766 | 36,000 | 766 |
| 2001-12-14 | 777 | 786 | 775 | 783 | 96,000 | 783 |
| 2001-12-13 | 797 | 797 | 786 | 797 | 50,000 | 797 |
| 2001-12-12 | 780 | 798 | 777 | 797 | 128,000 | 797 |
| 2001-12-11 | 772 | 780 | 772 | 779 | 85,000 | 779 |
| 2001-12-10 | 768 | 776 | 765 | 776 | 53,000 | 776 |
| 2001-12-07 | 775 | 775 | 770 | 770 | 62,000 | 770 |
| 2001-12-06 | 771 | 780 | 770 | 780 | 95,000 | 780 |
| 2001-12-05 | 774 | 777 | 766 | 770 | 73,000 | 770 |
| 2001-12-04 | 765 | 767 | 750 | 756 | 72,000 | 756 |
| 2001-12-03 | 779 | 779 | 764 | 765 | 68,000 | 765 |
| 2001-11-30 | 759 | 780 | 757 | 780 | 69,000 | 780 |
| 2001-11-29 | 760 | 760 | 751 | 759 | 48,000 | 759 |
| 2001-11-28 | 770 | 770 | 765 | 766 | 26,000 | 766 |
| 2001-11-27 | 786 | 788 | 776 | 777 | 36,000 | 777 |
| 2001-11-26 | 770 | 788 | 769 | 788 | 39,000 | 788 |
| 2001-11-22 | 774 | 774 | 767 | 770 | 25,000 | 770 |
| 2001-11-21 | 770 | 772 | 765 | 767 | 64,000 | 767 |
| 2001-11-20 | 741 | 778 | 741 | 765 | 162,000 | 765 |
| 2001-11-19 | 739 | 742 | 738 | 741 | 38,000 | 741 |
| 2001-11-16 | 755 | 755 | 738 | 739 | 99,000 | 739 |
| 2001-11-15 | 746 | 755 | 745 | 755 | 84,000 | 755 |
| 2001-11-14 | 743 | 750 | 743 | 745 | 47,000 | 745 |
| 2001-11-13 | 727 | 742 | 720 | 742 | 124,000 | 742 |
| 2001-11-12 | 749 | 751 | 744 | 747 | 87,000 | 747 |
| 2001-11-09 | 720 | 750 | 720 | 750 | 126,000 | 750 |
| 2001-11-08 | 732 | 732 | 726 | 730 | 40,000 | 730 |
| 2001-11-07 | 730 | 733 | 722 | 727 | 81,000 | 727 |
| 2001-11-06 | 745 | 745 | 730 | 731 | 53,000 | 731 |
| 2001-11-05 | 722 | 735 | 722 | 735 | 34,000 | 735 |
| 2001-11-02 | 740 | 740 | 721 | 721 | 44,000 | 721 |
| 2001-11-01 | 735 | 740 | 729 | 740 | 70,000 | 740 |
| 2001-10-31 | 738 | 740 | 728 | 740 | 91,000 | 740 |
| 2001-10-30 | 740 | 740 | 729 | 735 | 49,000 | 735 |
| 2001-10-29 | 750 | 750 | 743 | 749 | 83,000 | 749 |
| 2001-10-26 | 743 | 748 | 738 | 742 | 57,000 | 742 |
| 2001-10-25 | 729 | 739 | 728 | 739 | 97,000 | 739 |
| 2001-10-24 | 721 | 738 | 710 | 718 | 129,000 | 718 |
| 2001-10-23 | 699 | 729 | 699 | 720 | 130,000 | 720 |
| 2001-10-22 | 720 | 720 | 705 | 709 | 38,000 | 709 |
| 2001-10-19 | 700 | 730 | 699 | 730 | 137,000 | 730 |
| 2001-10-18 | 700 | 709 | 690 | 690 | 96,000 | 690 |
| 2001-10-17 | 706 | 710 | 700 | 710 | 45,000 | 710 |
| 2001-10-16 | 702 | 709 | 700 | 707 | 35,000 | 707 |
| 2001-10-15 | 701 | 719 | 700 | 714 | 25,000 | 714 |
| 2001-10-12 | 700 | 730 | 700 | 718 | 35,000 | 718 |
| 2001-10-11 | 700 | 710 | 700 | 710 | 32,000 | 710 |
| 2001-10-10 | 703 | 717 | 700 | 706 | 66,000 | 706 |
| 2001-10-09 | 700 | 707 | 700 | 703 | 47,000 | 703 |
| 2001-10-05 | 736 | 736 | 710 | 710 | 32,000 | 710 |
| 2001-10-04 | 738 | 738 | 715 | 735 | 88,000 | 735 |
| 2001-10-03 | 715 | 726 | 713 | 718 | 96,000 | 718 |
| 2001-10-02 | 717 | 718 | 709 | 713 | 60,000 | 713 |
| 2001-10-01 | 711 | 719 | 705 | 708 | 110,000 | 708 |
| 2001-09-28 | 679 | 694 | 667 | 684 | 34,000 | 684 |
| 2001-09-27 | 672 | 683 | 667 | 676 | 70,000 | 676 |
| 2001-09-26 | 661 | 664 | 650 | 662 | 150,000 | 662 |
| 2001-09-25 | 660 | 660 | 649 | 659 | 175,000 | 659 |
| 2001-09-21 | 630 | 646 | 625 | 643 | 250,000 | 643 |
| 2001-09-20 | 644 | 649 | 629 | 630 | 252,000 | 630 |
| 2001-09-19 | 603 | 644 | 603 | 644 | 217,000 | 644 |
| 2001-09-18 | 591 | 617 | 590 | 603 | 275,000 | 603 |
| 2001-09-17 | 588 | 626 | 586 | 591 | 120,000 | 591 |
| 2001-09-14 | 617 | 658 | 611 | 638 | 140,000 | 638 |
| 2001-09-13 | 597 | 617 | 597 | 617 | 60,000 | 617 |
| 2001-09-12 | 617 | 622 | 617 | 617 | 116,000 | 617 |
| 2001-09-11 | 662 | 667 | 660 | 667 | 46,000 | 667 |
| 2001-09-10 | 670 | 686 | 660 | 686 | 130,000 | 686 |
| 2001-09-07 | 669 | 694 | 665 | 690 | 146,000 | 690 |
| 2001-09-06 | 668 | 671 | 665 | 669 | 129,000 | 669 |
| 2001-09-05 | 680 | 680 | 670 | 674 | 62,000 | 674 |
| 2001-09-04 | 685 | 688 | 661 | 682 | 151,000 | 682 |
| 2001-09-03 | 707 | 707 | 691 | 691 | 51,000 | 691 |
| 2001-08-31 | 700 | 720 | 693 | 720 | 102,000 | 720 |
| 2001-08-30 | 715 | 728 | 702 | 720 | 81,000 | 720 |
| 2001-08-29 | 740 | 750 | 730 | 731 | 114,000 | 731 |
| 2001-08-28 | 775 | 775 | 750 | 760 | 85,000 | 760 |
| 2001-08-27 | 778 | 785 | 777 | 777 | 54,000 | 777 |
| 2001-08-24 | 785 | 785 | 778 | 778 | 66,000 | 778 |
| 2001-08-23 | 790 | 793 | 783 | 784 | 53,000 | 784 |
| 2001-08-22 | 789 | 790 | 778 | 788 | 36,000 | 788 |
| 2001-08-21 | 795 | 796 | 790 | 790 | 55,000 | 790 |
| 2001-08-20 | 804 | 804 | 788 | 796 | 81,000 | 796 |
| 2001-08-17 | 800 | 804 | 797 | 804 | 90,000 | 804 |
| 2001-08-16 | 801 | 802 | 794 | 794 | 75,000 | 794 |
| 2001-08-15 | 795 | 804 | 794 | 804 | 87,000 | 804 |
| 2001-08-14 | 790 | 808 | 789 | 801 | 91,000 | 801 |
| 2001-08-13 | 800 | 800 | 785 | 790 | 94,000 | 790 |
| 2001-08-10 | 813 | 813 | 795 | 797 | 105,000 | 797 |
| 2001-08-09 | 810 | 819 | 810 | 813 | 34,000 | 813 |
| 2001-08-08 | 831 | 832 | 821 | 829 | 31,000 | 829 |
| 2001-08-07 | 828 | 836 | 817 | 835 | 136,000 | 835 |
| 2001-08-06 | 825 | 828 | 824 | 828 | 70,000 | 828 |
| 2001-08-03 | 825 | 829 | 822 | 828 | 107,000 | 828 |
| 2001-08-02 | 830 | 830 | 820 | 830 | 102,000 | 830 |
| 2001-08-01 | 830 | 830 | 823 | 830 | 93,000 | 830 |
| 2001-07-31 | 812 | 825 | 805 | 822 | 40,000 | 822 |
| 2001-07-30 | 840 | 840 | 810 | 816 | 92,000 | 816 |
| 2001-07-27 | 820 | 845 | 820 | 845 | 141,000 | 845 |
| 2001-07-26 | 819 | 830 | 805 | 829 | 136,000 | 829 |
| 2001-07-25 | 800 | 820 | 800 | 819 | 108,000 | 819 |
| 2001-07-24 | 790 | 800 | 777 | 800 | 118,000 | 800 |
| 2001-07-23 | 800 | 805 | 798 | 800 | 99,000 | 800 |
| 2001-07-19 | 811 | 819 | 800 | 815 | 84,000 | 815 |
| 2001-07-18 | 854 | 854 | 821 | 821 | 101,000 | 821 |
| 2001-07-17 | 840 | 855 | 837 | 855 | 312,000 | 855 |
| 2001-07-16 | 838 | 840 | 835 | 840 | 150,000 | 840 |
| 2001-07-13 | 831 | 835 | 825 | 835 | 176,000 | 835 |
| 2001-07-12 | 829 | 830 | 820 | 826 | 152,000 | 826 |
| 2001-07-11 | 810 | 831 | 809 | 828 | 167,000 | 828 |
| 2001-07-10 | 806 | 830 | 800 | 829 | 191,000 | 829 |
| 2001-07-09 | 790 | 806 | 789 | 802 | 188,000 | 802 |
| 2001-07-06 | 840 | 849 | 830 | 830 | 92,000 | 830 |
| 2001-07-05 | 850 | 860 | 842 | 850 | 80,000 | 850 |
| 2001-07-04 | 859 | 873 | 850 | 850 | 168,000 | 850 |
| 2001-07-03 | 853 | 864 | 845 | 864 | 177,000 | 864 |
| 2001-07-02 | 859 | 870 | 846 | 854 | 283,000 | 854 |
| 2001-06-29 | 840 | 850 | 840 | 850 | 175,000 | 850 |
| 2001-06-28 | 846 | 846 | 830 | 842 | 184,000 | 842 |
| 2001-06-27 | 845 | 850 | 824 | 826 | 403,000 | 826 |
| 2001-06-26 | 840 | 860 | 831 | 835 | 495,000 | 835 |
| 2001-06-25 | 850 | 857 | 829 | 830 | 450,000 | 830 |
| 2001-06-22 | 841 | 854 | 837 | 854 | 303,000 | 854 |
| 2001-06-21 | 827 | 839 | 824 | 839 | 121,000 | 839 |
| 2001-06-20 | 840 | 840 | 818 | 830 | 92,000 | 830 |
| 2001-06-19 | 849 | 849 | 833 | 835 | 201,000 | 835 |
| 2001-06-18 | 832 | 850 | 830 | 847 | 317,000 | 847 |
| 2001-06-15 | 828 | 834 | 812 | 831 | 203,000 | 831 |
| 2001-06-14 | 836 | 844 | 820 | 844 | 156,000 | 844 |
| 2001-06-13 | 834 | 845 | 833 | 836 | 185,000 | 836 |
| 2001-06-12 | 850 | 857 | 828 | 833 | 831,000 | 833 |
| 2001-06-11 | 815 | 838 | 815 | 838 | 623,000 | 838 |
| 2001-06-08 | 794 | 816 | 777 | 805 | 313,000 | 805 |
| 2001-06-07 | 760 | 774 | 758 | 774 | 60,000 | 774 |
| 2001-06-06 | 778 | 779 | 759 | 760 | 61,000 | 760 |
| 2001-06-05 | 771 | 778 | 761 | 769 | 61,000 | 769 |
| 2001-06-04 | 780 | 780 | 768 | 769 | 26,000 | 769 |
| 2001-06-01 | 790 | 790 | 760 | 776 | 61,000 | 776 |
| 2001-05-31 | 770 | 774 | 762 | 770 | 104,000 | 770 |
| 2001-05-30 | 802 | 802 | 781 | 781 | 74,000 | 781 |
| 2001-05-29 | 787 | 803 | 787 | 802 | 109,000 | 802 |
| 2001-05-28 | 809 | 809 | 787 | 787 | 51,000 | 787 |
| 2001-05-25 | 794 | 798 | 782 | 790 | 139,000 | 790 |
| 2001-05-24 | 802 | 802 | 790 | 794 | 143,000 | 794 |
| 2001-05-23 | 806 | 810 | 799 | 802 | 171,000 | 802 |
| 2001-05-22 | 830 | 830 | 816 | 816 | 159,000 | 816 |
| 2001-05-21 | 821 | 839 | 820 | 830 | 302,000 | 830 |
| 2001-05-18 | 810 | 825 | 810 | 820 | 331,000 | 820 |
| 2001-05-17 | 805 | 809 | 796 | 808 | 363,000 | 808 |
| 2001-05-16 | 782 | 807 | 778 | 802 | 582,000 | 802 |
| 2001-05-15 | 783 | 785 | 765 | 774 | 418,000 | 774 |
| 2001-05-14 | 755 | 763 | 753 | 763 | 92,000 | 763 |
| 2001-05-11 | 767 | 767 | 759 | 764 | 82,000 | 764 |
| 2001-05-10 | 759 | 770 | 750 | 767 | 235,000 | 767 |
| 2001-05-09 | 760 | 762 | 740 | 759 | 68,000 | 759 |
| 2001-05-08 | 769 | 770 | 761 | 762 | 81,000 | 762 |
| 2001-05-07 | 780 | 786 | 772 | 775 | 52,000 | 775 |
| 2001-05-02 | 785 | 786 | 773 | 780 | 96,000 | 780 |
| 2001-05-01 | 761 | 785 | 760 | 784 | 122,000 | 784 |
| 2001-04-27 | 790 | 790 | 765 | 768 | 87,000 | 768 |
| 2001-04-26 | 797 | 799 | 782 | 784 | 145,000 | 784 |
| 2001-04-25 | 790 | 790 | 780 | 785 | 190,000 | 785 |
| 2001-04-24 | 777 | 790 | 770 | 790 | 284,000 | 790 |
| 2001-04-23 | 784 | 798 | 775 | 777 | 347,000 | 777 |
| 2001-04-20 | 771 | 782 | 761 | 782 | 392,000 | 782 |
| 2001-04-19 | 766 | 770 | 760 | 770 | 533,000 | 770 |
| 2001-04-18 | 740 | 766 | 735 | 758 | 694,000 | 758 |
| 2001-04-17 | 707 | 732 | 701 | 732 | 370,000 | 732 |
| 2001-04-16 | 681 | 710 | 681 | 708 | 140,000 | 708 |
| 2001-04-13 | 680 | 690 | 676 | 681 | 140,000 | 681 |
| 2001-04-12 | 693 | 695 | 675 | 684 | 222,000 | 684 |
| 2001-04-11 | 708 | 710 | 695 | 703 | 150,000 | 703 |
| 2001-04-10 | 710 | 710 | 700 | 704 | 153,000 | 704 |
| 2001-04-09 | 695 | 709 | 695 | 709 | 218,000 | 709 |
| 2001-04-06 | 705 | 711 | 695 | 695 | 157,000 | 695 |
| 2001-04-05 | 695 | 704 | 687 | 702 | 108,000 | 702 |
| 2001-04-04 | 693 | 694 | 685 | 686 | 108,000 | 686 |
| 2001-04-03 | 685 | 698 | 680 | 695 | 60,000 | 695 |
| 2001-04-02 | 681 | 695 | 680 | 688 | 93,000 | 688 |
| 2001-03-30 | 701 | 710 | 680 | 680 | 97,000 | 680 |
| 2001-03-29 | 710 | 712 | 695 | 700 | 171,000 | 700 |
| 2001-03-28 | 708 | 714 | 700 | 711 | 189,000 | 711 |
| 2001-03-27 | 704 | 705 | 691 | 703 | 107,000 | 703 |
| 2001-03-26 | 685 | 705 | 680 | 704 | 313,000 | 704 |
| 2001-03-23 | 670 | 670 | 660 | 665 | 314,000 | 665 |
| 2001-03-22 | 670 | 675 | 661 | 661 | 162,000 | 661 |
| 2001-03-21 | 665 | 679 | 665 | 679 | 202,000 | 679 |
| 2001-03-19 | 665 | 670 | 651 | 666 | 114,000 | 666 |
| 2001-03-16 | 660 | 680 | 660 | 675 | 269,000 | 675 |
| 2001-03-15 | 630 | 647 | 610 | 644 | 114,000 | 644 |
| 2001-03-14 | 646 | 651 | 636 | 648 | 92,000 | 648 |
| 2001-03-13 | 610 | 660 | 610 | 642 | 164,000 | 642 |
| 2001-03-12 | 685 | 686 | 668 | 678 | 54,000 | 678 |
| 2001-03-09 | 686 | 691 | 685 | 690 | 112,000 | 690 |
| 2001-03-08 | 680 | 692 | 680 | 686 | 26,000 | 686 |
| 2001-03-07 | 690 | 692 | 673 | 678 | 91,000 | 678 |
| 2001-03-06 | 668 | 689 | 668 | 688 | 93,000 | 688 |
| 2001-03-05 | 670 | 680 | 655 | 665 | 120,000 | 665 |
| 2001-03-02 | 691 | 698 | 680 | 680 | 157,000 | 680 |
| 2001-03-01 | 705 | 706 | 695 | 700 | 254,000 | 700 |
| 2001-02-28 | 696 | 710 | 691 | 700 | 332,000 | 700 |
| 2001-02-27 | 685 | 694 | 684 | 689 | 80,000 | 689 |
| 2001-02-26 | 688 | 690 | 681 | 683 | 71,000 | 683 |
| 2001-02-23 | 681 | 686 | 680 | 684 | 110,000 | 684 |
| 2001-02-22 | 680 | 690 | 680 | 681 | 71,000 | 681 |
| 2001-02-21 | 690 | 693 | 681 | 692 | 89,000 | 692 |
| 2001-02-20 | 680 | 695 | 680 | 694 | 64,000 | 694 |
| 2001-02-19 | 690 | 690 | 680 | 680 | 54,000 | 680 |
| 2001-02-16 | 716 | 717 | 695 | 695 | 180,000 | 695 |
| 2001-02-15 | 695 | 711 | 695 | 704 | 324,000 | 704 |
| 2001-02-14 | 690 | 695 | 680 | 689 | 145,000 | 689 |
| 2001-02-13 | 690 | 698 | 683 | 694 | 112,000 | 694 |
| 2001-02-09 | 664 | 670 | 663 | 670 | 93,000 | 670 |
| 2001-02-08 | 670 | 670 | 653 | 666 | 97,000 | 666 |
| 2001-02-07 | 663 | 674 | 663 | 670 | 123,000 | 670 |
| 2001-02-06 | 670 | 670 | 657 | 660 | 49,000 | 660 |
| 2001-02-05 | 671 | 675 | 653 | 660 | 161,000 | 660 |
| 2001-02-02 | 693 | 693 | 681 | 681 | 216,000 | 681 |
| 2001-02-01 | 690 | 695 | 685 | 693 | 127,000 | 693 |
| 2001-01-31 | 704 | 704 | 690 | 694 | 164,000 | 694 |
| 2001-01-30 | 700 | 703 | 688 | 699 | 78,000 | 699 |
| 2001-01-29 | 687 | 700 | 687 | 698 | 103,000 | 698 |
| 2001-01-26 | 710 | 710 | 689 | 692 | 173,000 | 692 |
| 2001-01-25 | 709 | 737 | 706 | 708 | 697,000 | 708 |
| 2001-01-24 | 690 | 716 | 684 | 710 | 576,000 | 710 |
| 2001-01-23 | 683 | 685 | 680 | 684 | 110,000 | 684 |
| 2001-01-22 | 680 | 689 | 679 | 683 | 154,000 | 683 |
| 2001-01-19 | 692 | 695 | 681 | 694 | 407,000 | 694 |
| 2001-01-18 | 682 | 694 | 670 | 685 | 745,000 | 685 |
| 2001-01-17 | 640 | 672 | 630 | 672 | 819,000 | 672 |
| 2001-01-16 | 590 | 590 | 578 | 580 | 95,000 | 580 |
| 2001-01-15 | 580 | 589 | 563 | 580 | 82,000 | 580 |
| 2001-01-12 | 557 | 582 | 557 | 580 | 97,000 | 580 |
| 2001-01-11 | 567 | 567 | 556 | 567 | 256,000 | 567 |
| 2001-01-10 | 580 | 584 | 558 | 558 | 293,000 | 558 |
| 2001-01-09 | 610 | 610 | 580 | 594 | 99,000 | 594 |
| 2001-01-05 | 602 | 620 | 600 | 620 | 119,000 | 620 |
| 2001-01-04 | 631 | 636 | 601 | 601 | 103,000 | 601 |
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
