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
2001-12-2871176071176063,000760
2001-12-2770172570171169,000711
2001-12-2675675671171156,000711
2001-12-2576076575075790,000757
2001-12-2173976073376064,000760
2001-12-20740746733739117,000739
2001-12-1977077074074073,000740
2001-12-18767790767771108,000771
2001-12-1777078076676636,000766
2001-12-1477778677578396,000783
2001-12-1379779778679750,000797
2001-12-12780798777797128,000797
2001-12-1177278077277985,000779
2001-12-1076877676577653,000776
2001-12-0777577577077062,000770
2001-12-0677178077078095,000780
2001-12-0577477776677073,000770
2001-12-0476576775075672,000756
2001-12-0377977976476568,000765
2001-11-3075978075778069,000780
2001-11-2976076075175948,000759
2001-11-2877077076576626,000766
2001-11-2778678877677736,000777
2001-11-2677078876978839,000788
2001-11-2277477476777025,000770
2001-11-2177077276576764,000767
2001-11-20741778741765162,000765
2001-11-1973974273874138,000741
2001-11-1675575573873999,000739
2001-11-1574675574575584,000755
2001-11-1474375074374547,000745
2001-11-13727742720742124,000742
2001-11-1274975174474787,000747
2001-11-09720750720750126,000750
2001-11-0873273272673040,000730
2001-11-0773073372272781,000727
2001-11-0674574573073153,000731
2001-11-0572273572273534,000735
2001-11-0274074072172144,000721
2001-11-0173574072974070,000740
2001-10-3173874072874091,000740
2001-10-3074074072973549,000735
2001-10-2975075074374983,000749
2001-10-2674374873874257,000742
2001-10-2572973972873997,000739
2001-10-24721738710718129,000718
2001-10-23699729699720130,000720
2001-10-2272072070570938,000709
2001-10-19700730699730137,000730
2001-10-1870070969069096,000690
2001-10-1770671070071045,000710
2001-10-1670270970070735,000707
2001-10-1570171970071425,000714
2001-10-1270073070071835,000718
2001-10-1170071070071032,000710
2001-10-1070371770070666,000706
2001-10-0970070770070347,000703
2001-10-0573673671071032,000710
2001-10-0473873871573588,000735
2001-10-0371572671371896,000718
2001-10-0271771870971360,000713
2001-10-01711719705708110,000708
2001-09-2867969466768434,000684
2001-09-2767268366767670,000676
2001-09-26661664650662150,000662
2001-09-25660660649659175,000659
2001-09-21630646625643250,000643
2001-09-20644649629630252,000630
2001-09-19603644603644217,000644
2001-09-18591617590603275,000603
2001-09-17588626586591120,000591
2001-09-14617658611638140,000638
2001-09-1359761759761760,000617
2001-09-12617622617617116,000617
2001-09-1166266766066746,000667
2001-09-10670686660686130,000686
2001-09-07669694665690146,000690
2001-09-06668671665669129,000669
2001-09-0568068067067462,000674
2001-09-04685688661682151,000682
2001-09-0370770769169151,000691
2001-08-31700720693720102,000720
2001-08-3071572870272081,000720
2001-08-29740750730731114,000731
2001-08-2877577575076085,000760
2001-08-2777878577777754,000777
2001-08-2478578577877866,000778
2001-08-2379079378378453,000784
2001-08-2278979077878836,000788
2001-08-2179579679079055,000790
2001-08-2080480478879681,000796
2001-08-1780080479780490,000804
2001-08-1680180279479475,000794
2001-08-1579580479480487,000804
2001-08-1479080878980191,000801
2001-08-1380080078579094,000790
2001-08-10813813795797105,000797
2001-08-0981081981081334,000813
2001-08-0883183282182931,000829
2001-08-07828836817835136,000835
2001-08-0682582882482870,000828
2001-08-03825829822828107,000828
2001-08-02830830820830102,000830
2001-08-0183083082383093,000830
2001-07-3181282580582240,000822
2001-07-3084084081081692,000816
2001-07-27820845820845141,000845
2001-07-26819830805829136,000829
2001-07-25800820800819108,000819
2001-07-24790800777800118,000800
2001-07-2380080579880099,000800
2001-07-1981181980081584,000815
2001-07-18854854821821101,000821
2001-07-17840855837855312,000855
2001-07-16838840835840150,000840
2001-07-13831835825835176,000835
2001-07-12829830820826152,000826
2001-07-11810831809828167,000828
2001-07-10806830800829191,000829
2001-07-09790806789802188,000802
2001-07-0684084983083092,000830
2001-07-0585086084285080,000850
2001-07-04859873850850168,000850
2001-07-03853864845864177,000864
2001-07-02859870846854283,000854
2001-06-29840850840850175,000850
2001-06-28846846830842184,000842
2001-06-27845850824826403,000826
2001-06-26840860831835495,000835
2001-06-25850857829830450,000830
2001-06-22841854837854303,000854
2001-06-21827839824839121,000839
2001-06-2084084081883092,000830
2001-06-19849849833835201,000835
2001-06-18832850830847317,000847
2001-06-15828834812831203,000831
2001-06-14836844820844156,000844
2001-06-13834845833836185,000836
2001-06-12850857828833831,000833
2001-06-11815838815838623,000838
2001-06-08794816777805313,000805
2001-06-0776077475877460,000774
2001-06-0677877975976061,000760
2001-06-0577177876176961,000769
2001-06-0478078076876926,000769
2001-06-0179079076077661,000776
2001-05-31770774762770104,000770
2001-05-3080280278178174,000781
2001-05-29787803787802109,000802
2001-05-2880980978778751,000787
2001-05-25794798782790139,000790
2001-05-24802802790794143,000794
2001-05-23806810799802171,000802
2001-05-22830830816816159,000816
2001-05-21821839820830302,000830
2001-05-18810825810820331,000820
2001-05-17805809796808363,000808
2001-05-16782807778802582,000802
2001-05-15783785765774418,000774
2001-05-1475576375376392,000763
2001-05-1176776775976482,000764
2001-05-10759770750767235,000767
2001-05-0976076274075968,000759
2001-05-0876977076176281,000762
2001-05-0778078677277552,000775
2001-05-0278578677378096,000780
2001-05-01761785760784122,000784
2001-04-2779079076576887,000768
2001-04-26797799782784145,000784
2001-04-25790790780785190,000785
2001-04-24777790770790284,000790
2001-04-23784798775777347,000777
2001-04-20771782761782392,000782
2001-04-19766770760770533,000770
2001-04-18740766735758694,000758
2001-04-17707732701732370,000732
2001-04-16681710681708140,000708
2001-04-13680690676681140,000681
2001-04-12693695675684222,000684
2001-04-11708710695703150,000703
2001-04-10710710700704153,000704
2001-04-09695709695709218,000709
2001-04-06705711695695157,000695
2001-04-05695704687702108,000702
2001-04-04693694685686108,000686
2001-04-0368569868069560,000695
2001-04-0268169568068893,000688
2001-03-3070171068068097,000680
2001-03-29710712695700171,000700
2001-03-28708714700711189,000711
2001-03-27704705691703107,000703
2001-03-26685705680704313,000704
2001-03-23670670660665314,000665
2001-03-22670675661661162,000661
2001-03-21665679665679202,000679
2001-03-19665670651666114,000666
2001-03-16660680660675269,000675
2001-03-15630647610644114,000644
2001-03-1464665163664892,000648
2001-03-13610660610642164,000642
2001-03-1268568666867854,000678
2001-03-09686691685690112,000690
2001-03-0868069268068626,000686
2001-03-0769069267367891,000678
2001-03-0666868966868893,000688
2001-03-05670680655665120,000665
2001-03-02691698680680157,000680
2001-03-01705706695700254,000700
2001-02-28696710691700332,000700
2001-02-2768569468468980,000689
2001-02-2668869068168371,000683
2001-02-23681686680684110,000684
2001-02-2268069068068171,000681
2001-02-2169069368169289,000692
2001-02-2068069568069464,000694
2001-02-1969069068068054,000680
2001-02-16716717695695180,000695
2001-02-15695711695704324,000704
2001-02-14690695680689145,000689
2001-02-13690698683694112,000694
2001-02-0966467066367093,000670
2001-02-0867067065366697,000666
2001-02-07663674663670123,000670
2001-02-0667067065766049,000660
2001-02-05671675653660161,000660
2001-02-02693693681681216,000681
2001-02-01690695685693127,000693
2001-01-31704704690694164,000694
2001-01-3070070368869978,000699
2001-01-29687700687698103,000698
2001-01-26710710689692173,000692
2001-01-25709737706708697,000708
2001-01-24690716684710576,000710
2001-01-23683685680684110,000684
2001-01-22680689679683154,000683
2001-01-19692695681694407,000694
2001-01-18682694670685745,000685
2001-01-17640672630672819,000672
2001-01-1659059057858095,000580
2001-01-1558058956358082,000580
2001-01-1255758255758097,000580
2001-01-11567567556567256,000567
2001-01-10580584558558293,000558
2001-01-0961061058059499,000594
2001-01-05602620600620119,000620
2001-01-04631636601601103,000601

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