4206 アイカ工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 760 | 760 | 754 | 758 | 32,000 | 758 |
| 2002-12-27 | 760 | 762 | 758 | 760 | 120,000 | 760 |
| 2002-12-26 | 740 | 759 | 740 | 758 | 78,000 | 758 |
| 2002-12-25 | 751 | 754 | 732 | 732 | 105,000 | 732 |
| 2002-12-24 | 745 | 754 | 744 | 751 | 210,000 | 751 |
| 2002-12-20 | 740 | 750 | 740 | 742 | 286,000 | 742 |
| 2002-12-19 | 725 | 736 | 721 | 736 | 101,000 | 736 |
| 2002-12-18 | 739 | 739 | 730 | 730 | 83,000 | 730 |
| 2002-12-17 | 739 | 750 | 739 | 739 | 272,000 | 739 |
| 2002-12-16 | 745 | 757 | 743 | 743 | 215,000 | 743 |
| 2002-12-13 | 740 | 744 | 739 | 739 | 159,000 | 739 |
| 2002-12-12 | 742 | 750 | 742 | 748 | 79,000 | 748 |
| 2002-12-11 | 755 | 760 | 750 | 752 | 233,000 | 752 |
| 2002-12-10 | 743 | 757 | 743 | 750 | 149,000 | 750 |
| 2002-12-09 | 755 | 760 | 750 | 753 | 242,000 | 753 |
| 2002-12-06 | 741 | 751 | 741 | 750 | 87,000 | 750 |
| 2002-12-05 | 750 | 752 | 740 | 751 | 151,000 | 751 |
| 2002-12-04 | 732 | 754 | 732 | 751 | 171,000 | 751 |
| 2002-12-03 | 750 | 765 | 750 | 752 | 290,000 | 752 |
| 2002-12-02 | 780 | 781 | 750 | 750 | 472,000 | 750 |
| 2002-11-29 | 715 | 738 | 712 | 732 | 140,000 | 732 |
| 2002-11-28 | 725 | 734 | 715 | 715 | 100,000 | 715 |
| 2002-11-27 | 733 | 738 | 726 | 726 | 188,000 | 726 |
| 2002-11-26 | 744 | 751 | 731 | 733 | 72,000 | 733 |
| 2002-11-25 | 749 | 765 | 744 | 744 | 168,000 | 744 |
| 2002-11-22 | 743 | 749 | 736 | 749 | 158,000 | 749 |
| 2002-11-21 | 738 | 744 | 736 | 744 | 106,000 | 744 |
| 2002-11-20 | 736 | 738 | 733 | 738 | 158,000 | 738 |
| 2002-11-19 | 740 | 740 | 733 | 736 | 138,000 | 736 |
| 2002-11-18 | 741 | 742 | 732 | 741 | 166,000 | 741 |
| 2002-11-15 | 730 | 732 | 725 | 731 | 154,000 | 731 |
| 2002-11-14 | 724 | 731 | 715 | 730 | 92,000 | 730 |
| 2002-11-13 | 732 | 735 | 705 | 714 | 68,000 | 714 |
| 2002-11-12 | 724 | 733 | 721 | 731 | 73,000 | 731 |
| 2002-11-11 | 732 | 736 | 724 | 724 | 66,000 | 724 |
| 2002-11-08 | 735 | 744 | 725 | 732 | 82,000 | 732 |
| 2002-11-07 | 741 | 741 | 734 | 740 | 63,000 | 740 |
| 2002-11-06 | 745 | 746 | 740 | 741 | 139,000 | 741 |
| 2002-11-05 | 747 | 760 | 739 | 745 | 115,000 | 745 |
| 2002-11-01 | 738 | 750 | 738 | 747 | 43,000 | 747 |
| 2002-10-31 | 758 | 759 | 740 | 745 | 104,000 | 745 |
| 2002-10-30 | 769 | 769 | 755 | 758 | 81,000 | 758 |
| 2002-10-29 | 765 | 770 | 765 | 769 | 86,000 | 769 |
| 2002-10-28 | 769 | 770 | 762 | 770 | 54,000 | 770 |
| 2002-10-25 | 759 | 770 | 758 | 770 | 71,000 | 770 |
| 2002-10-24 | 763 | 769 | 751 | 759 | 79,000 | 759 |
| 2002-10-23 | 740 | 762 | 735 | 762 | 74,000 | 762 |
| 2002-10-22 | 755 | 757 | 745 | 749 | 56,000 | 749 |
| 2002-10-21 | 771 | 774 | 762 | 763 | 64,000 | 763 |
| 2002-10-18 | 760 | 774 | 760 | 770 | 195,000 | 770 |
| 2002-10-17 | 755 | 760 | 750 | 759 | 73,000 | 759 |
| 2002-10-16 | 746 | 756 | 745 | 750 | 113,000 | 750 |
| 2002-10-15 | 750 | 760 | 749 | 756 | 102,000 | 756 |
| 2002-10-11 | 720 | 745 | 720 | 745 | 74,000 | 745 |
| 2002-10-10 | 724 | 725 | 720 | 720 | 117,000 | 720 |
| 2002-10-09 | 741 | 741 | 725 | 730 | 131,000 | 730 |
| 2002-10-08 | 740 | 744 | 738 | 741 | 135,000 | 741 |
| 2002-10-07 | 750 | 750 | 730 | 740 | 111,000 | 740 |
| 2002-10-04 | 750 | 757 | 749 | 757 | 198,000 | 757 |
| 2002-10-03 | 750 | 756 | 745 | 753 | 131,000 | 753 |
| 2002-10-02 | 750 | 752 | 744 | 747 | 77,000 | 747 |
| 2002-10-01 | 750 | 760 | 740 | 760 | 81,000 | 760 |
| 2002-09-30 | 748 | 760 | 737 | 760 | 153,000 | 760 |
| 2002-09-27 | 744 | 758 | 744 | 755 | 94,000 | 755 |
| 2002-09-26 | 749 | 754 | 744 | 754 | 115,000 | 754 |
| 2002-09-25 | 754 | 754 | 748 | 754 | 89,000 | 754 |
| 2002-09-24 | 760 | 760 | 740 | 750 | 97,000 | 750 |
| 2002-09-20 | 749 | 770 | 748 | 760 | 179,000 | 760 |
| 2002-09-19 | 741 | 755 | 741 | 748 | 130,000 | 748 |
| 2002-09-18 | 740 | 740 | 735 | 740 | 81,000 | 740 |
| 2002-09-17 | 735 | 750 | 735 | 750 | 157,000 | 750 |
| 2002-09-13 | 730 | 735 | 727 | 735 | 197,000 | 735 |
| 2002-09-12 | 727 | 738 | 723 | 738 | 124,000 | 738 |
| 2002-09-11 | 725 | 730 | 718 | 729 | 135,000 | 729 |
| 2002-09-10 | 720 | 730 | 717 | 725 | 131,000 | 725 |
| 2002-09-09 | 710 | 720 | 708 | 720 | 103,000 | 720 |
| 2002-09-06 | 701 | 715 | 689 | 709 | 103,000 | 709 |
| 2002-09-05 | 700 | 720 | 693 | 714 | 113,000 | 714 |
| 2002-09-04 | 710 | 710 | 687 | 699 | 178,000 | 699 |
| 2002-09-03 | 707 | 707 | 695 | 700 | 89,000 | 700 |
| 2002-09-02 | 711 | 711 | 701 | 707 | 46,000 | 707 |
| 2002-08-30 | 714 | 721 | 709 | 709 | 73,000 | 709 |
| 2002-08-29 | 730 | 730 | 713 | 714 | 102,000 | 714 |
| 2002-08-28 | 730 | 730 | 716 | 725 | 44,000 | 725 |
| 2002-08-27 | 729 | 740 | 722 | 726 | 216,000 | 726 |
| 2002-08-26 | 718 | 730 | 709 | 730 | 227,000 | 730 |
| 2002-08-23 | 719 | 719 | 710 | 710 | 128,000 | 710 |
| 2002-08-22 | 705 | 719 | 699 | 719 | 80,000 | 719 |
| 2002-08-21 | 714 | 714 | 700 | 706 | 52,000 | 706 |
| 2002-08-20 | 720 | 720 | 706 | 714 | 167,000 | 714 |
| 2002-08-19 | 717 | 717 | 696 | 704 | 124,000 | 704 |
| 2002-08-16 | 710 | 718 | 701 | 717 | 111,000 | 717 |
| 2002-08-15 | 709 | 710 | 680 | 708 | 153,000 | 708 |
| 2002-08-14 | 709 | 711 | 689 | 690 | 57,000 | 690 |
| 2002-08-13 | 681 | 705 | 681 | 701 | 51,000 | 701 |
| 2002-08-12 | 709 | 709 | 680 | 691 | 60,000 | 691 |
| 2002-08-09 | 702 | 710 | 690 | 710 | 271,000 | 710 |
| 2002-08-08 | 686 | 720 | 686 | 720 | 310,000 | 720 |
| 2002-08-07 | 687 | 689 | 681 | 681 | 33,000 | 681 |
| 2002-08-06 | 688 | 690 | 680 | 690 | 77,000 | 690 |
| 2002-08-05 | 676 | 691 | 676 | 688 | 27,000 | 688 |
| 2002-08-02 | 690 | 690 | 686 | 688 | 49,000 | 688 |
| 2002-08-01 | 697 | 698 | 680 | 695 | 152,000 | 695 |
| 2002-07-31 | 697 | 700 | 680 | 700 | 143,000 | 700 |
| 2002-07-30 | 696 | 699 | 688 | 697 | 97,000 | 697 |
| 2002-07-29 | 696 | 696 | 686 | 686 | 77,000 | 686 |
| 2002-07-26 | 698 | 699 | 688 | 689 | 142,000 | 689 |
| 2002-07-25 | 698 | 699 | 689 | 698 | 99,000 | 698 |
| 2002-07-24 | 689 | 694 | 685 | 691 | 59,000 | 691 |
| 2002-07-23 | 694 | 696 | 686 | 690 | 115,000 | 690 |
| 2002-07-22 | 690 | 697 | 685 | 697 | 139,000 | 697 |
| 2002-07-19 | 700 | 700 | 690 | 696 | 217,000 | 696 |
| 2002-07-18 | 686 | 700 | 685 | 700 | 371,000 | 700 |
| 2002-07-17 | 696 | 696 | 681 | 681 | 127,000 | 681 |
| 2002-07-16 | 700 | 704 | 686 | 686 | 113,000 | 686 |
| 2002-07-15 | 694 | 710 | 690 | 705 | 159,000 | 705 |
| 2002-07-12 | 704 | 710 | 696 | 696 | 79,000 | 696 |
| 2002-07-11 | 709 | 710 | 695 | 696 | 216,000 | 696 |
| 2002-07-10 | 699 | 712 | 690 | 710 | 337,000 | 710 |
| 2002-07-09 | 730 | 730 | 703 | 703 | 190,000 | 703 |
| 2002-07-08 | 735 | 740 | 720 | 728 | 84,000 | 728 |
| 2002-07-05 | 725 | 725 | 718 | 718 | 73,000 | 718 |
| 2002-07-04 | 725 | 725 | 715 | 717 | 102,000 | 717 |
| 2002-07-03 | 703 | 726 | 703 | 725 | 90,000 | 725 |
| 2002-07-02 | 722 | 734 | 712 | 723 | 86,000 | 723 |
| 2002-07-01 | 750 | 753 | 743 | 743 | 29,000 | 743 |
| 2002-06-28 | 720 | 761 | 720 | 751 | 80,000 | 751 |
| 2002-06-27 | 714 | 730 | 714 | 720 | 50,000 | 720 |
| 2002-06-26 | 738 | 745 | 730 | 734 | 47,000 | 734 |
| 2002-06-25 | 716 | 743 | 716 | 740 | 42,000 | 740 |
| 2002-06-24 | 721 | 733 | 718 | 726 | 55,000 | 726 |
| 2002-06-21 | 715 | 741 | 705 | 735 | 76,000 | 735 |
| 2002-06-20 | 713 | 717 | 712 | 715 | 55,000 | 715 |
| 2002-06-19 | 724 | 725 | 707 | 713 | 37,000 | 713 |
| 2002-06-18 | 735 | 741 | 722 | 724 | 61,000 | 724 |
| 2002-06-17 | 749 | 751 | 730 | 732 | 81,000 | 732 |
| 2002-06-14 | 730 | 751 | 730 | 751 | 186,000 | 751 |
| 2002-06-13 | 745 | 747 | 727 | 734 | 47,000 | 734 |
| 2002-06-12 | 763 | 763 | 751 | 760 | 40,000 | 760 |
| 2002-06-11 | 770 | 770 | 749 | 769 | 126,000 | 769 |
| 2002-06-10 | 770 | 770 | 749 | 761 | 44,000 | 761 |
| 2002-06-07 | 750 | 765 | 741 | 761 | 91,000 | 761 |
| 2002-06-06 | 765 | 765 | 750 | 750 | 94,000 | 750 |
| 2002-06-05 | 754 | 757 | 748 | 749 | 121,000 | 749 |
| 2002-06-04 | 750 | 761 | 730 | 734 | 128,000 | 734 |
| 2002-06-03 | 752 | 763 | 752 | 759 | 46,000 | 759 |
| 2002-05-31 | 769 | 769 | 751 | 766 | 63,000 | 766 |
| 2002-05-30 | 772 | 773 | 747 | 759 | 92,000 | 759 |
| 2002-05-29 | 780 | 780 | 762 | 772 | 104,000 | 772 |
| 2002-05-28 | 776 | 790 | 762 | 790 | 132,000 | 790 |
| 2002-05-27 | 773 | 775 | 767 | 770 | 90,000 | 770 |
| 2002-05-24 | 755 | 768 | 741 | 763 | 99,000 | 763 |
| 2002-05-23 | 775 | 778 | 757 | 758 | 171,000 | 758 |
| 2002-05-22 | 759 | 770 | 758 | 769 | 286,000 | 769 |
| 2002-05-21 | 747 | 760 | 745 | 757 | 196,000 | 757 |
| 2002-05-20 | 730 | 745 | 730 | 738 | 136,000 | 738 |
| 2002-05-17 | 738 | 738 | 727 | 727 | 66,000 | 727 |
| 2002-05-16 | 718 | 733 | 715 | 732 | 120,000 | 732 |
| 2002-05-15 | 718 | 719 | 710 | 713 | 94,000 | 713 |
| 2002-05-14 | 705 | 709 | 700 | 700 | 117,000 | 700 |
| 2002-05-13 | 690 | 690 | 680 | 686 | 22,000 | 686 |
| 2002-05-10 | 690 | 698 | 690 | 695 | 62,000 | 695 |
| 2002-05-09 | 688 | 688 | 681 | 684 | 42,000 | 684 |
| 2002-05-08 | 680 | 685 | 680 | 684 | 86,000 | 684 |
| 2002-05-07 | 700 | 700 | 678 | 685 | 73,000 | 685 |
| 2002-05-02 | 699 | 699 | 696 | 698 | 43,000 | 698 |
| 2002-05-01 | 701 | 708 | 700 | 707 | 31,000 | 707 |
| 2002-04-30 | 709 | 709 | 702 | 706 | 43,000 | 706 |
| 2002-04-26 | 723 | 723 | 709 | 709 | 66,000 | 709 |
| 2002-04-25 | 719 | 728 | 716 | 718 | 99,000 | 718 |
| 2002-04-24 | 713 | 740 | 713 | 739 | 98,000 | 739 |
| 2002-04-23 | 739 | 739 | 717 | 727 | 75,000 | 727 |
| 2002-04-22 | 716 | 730 | 712 | 730 | 80,000 | 730 |
| 2002-04-19 | 728 | 738 | 728 | 736 | 159,000 | 736 |
| 2002-04-18 | 719 | 730 | 713 | 728 | 79,000 | 728 |
| 2002-04-17 | 726 | 726 | 707 | 714 | 40,000 | 714 |
| 2002-04-16 | 719 | 728 | 706 | 727 | 73,000 | 727 |
| 2002-04-15 | 705 | 717 | 705 | 710 | 31,000 | 710 |
| 2002-04-12 | 726 | 726 | 713 | 724 | 59,000 | 724 |
| 2002-04-11 | 739 | 739 | 713 | 719 | 58,000 | 719 |
| 2002-04-10 | 716 | 734 | 716 | 734 | 150,000 | 734 |
| 2002-04-09 | 702 | 719 | 702 | 715 | 40,000 | 715 |
| 2002-04-08 | 729 | 729 | 702 | 722 | 19,000 | 722 |
| 2002-04-05 | 735 | 735 | 710 | 729 | 77,000 | 729 |
| 2002-04-04 | 709 | 728 | 704 | 726 | 113,000 | 726 |
| 2002-04-03 | 684 | 719 | 675 | 709 | 121,000 | 709 |
| 2002-04-02 | 671 | 675 | 665 | 674 | 112,000 | 674 |
| 2002-04-01 | 689 | 690 | 670 | 677 | 59,000 | 677 |
| 2002-03-29 | 700 | 700 | 691 | 695 | 34,000 | 695 |
| 2002-03-28 | 705 | 719 | 700 | 700 | 83,000 | 700 |
| 2002-03-27 | 710 | 711 | 698 | 709 | 70,000 | 709 |
| 2002-03-26 | 723 | 723 | 706 | 719 | 108,000 | 719 |
| 2002-03-25 | 721 | 730 | 721 | 730 | 111,000 | 730 |
| 2002-03-22 | 718 | 724 | 712 | 721 | 100,000 | 721 |
| 2002-03-20 | 715 | 720 | 714 | 718 | 171,000 | 718 |
| 2002-03-19 | 698 | 718 | 698 | 712 | 157,000 | 712 |
| 2002-03-18 | 705 | 712 | 696 | 696 | 138,000 | 696 |
| 2002-03-15 | 691 | 709 | 691 | 705 | 132,000 | 705 |
| 2002-03-14 | 690 | 700 | 689 | 689 | 137,000 | 689 |
| 2002-03-13 | 701 | 703 | 690 | 690 | 141,000 | 690 |
| 2002-03-12 | 700 | 710 | 697 | 701 | 124,000 | 701 |
| 2002-03-11 | 698 | 710 | 690 | 695 | 118,000 | 695 |
| 2002-03-08 | 697 | 705 | 692 | 698 | 233,000 | 698 |
| 2002-03-07 | 690 | 704 | 690 | 702 | 115,000 | 702 |
| 2002-03-06 | 692 | 694 | 687 | 688 | 80,000 | 688 |
| 2002-03-05 | 710 | 710 | 693 | 694 | 97,000 | 694 |
| 2002-03-04 | 690 | 714 | 687 | 710 | 157,000 | 710 |
| 2002-03-01 | 708 | 708 | 676 | 679 | 84,000 | 679 |
| 2002-02-28 | 699 | 710 | 695 | 709 | 217,000 | 709 |
| 2002-02-27 | 669 | 685 | 668 | 685 | 124,000 | 685 |
| 2002-02-26 | 677 | 682 | 665 | 669 | 106,000 | 669 |
| 2002-02-25 | 672 | 686 | 670 | 677 | 68,000 | 677 |
| 2002-02-22 | 676 | 676 | 657 | 672 | 139,000 | 672 |
| 2002-02-21 | 660 | 679 | 659 | 673 | 166,000 | 673 |
| 2002-02-20 | 660 | 665 | 657 | 660 | 155,000 | 660 |
| 2002-02-19 | 665 | 668 | 655 | 660 | 125,000 | 660 |
| 2002-02-18 | 671 | 675 | 665 | 665 | 71,000 | 665 |
| 2002-02-15 | 682 | 683 | 671 | 671 | 98,000 | 671 |
| 2002-02-14 | 680 | 700 | 680 | 681 | 72,000 | 681 |
| 2002-02-13 | 675 | 694 | 675 | 680 | 75,000 | 680 |
| 2002-02-12 | 687 | 695 | 674 | 675 | 52,000 | 675 |
| 2002-02-08 | 670 | 672 | 667 | 667 | 101,000 | 667 |
| 2002-02-07 | 660 | 680 | 660 | 668 | 142,000 | 668 |
| 2002-02-06 | 656 | 666 | 650 | 660 | 85,000 | 660 |
| 2002-02-05 | 664 | 666 | 650 | 656 | 110,000 | 656 |
| 2002-02-04 | 684 | 684 | 670 | 670 | 66,000 | 670 |
| 2002-02-01 | 714 | 715 | 678 | 685 | 119,000 | 685 |
| 2002-01-31 | 708 | 720 | 707 | 716 | 176,000 | 716 |
| 2002-01-30 | 712 | 712 | 696 | 707 | 77,000 | 707 |
| 2002-01-29 | 715 | 717 | 709 | 712 | 57,000 | 712 |
| 2002-01-28 | 716 | 720 | 713 | 715 | 55,000 | 715 |
| 2002-01-25 | 734 | 734 | 715 | 720 | 68,000 | 720 |
| 2002-01-24 | 730 | 738 | 721 | 737 | 105,000 | 737 |
| 2002-01-23 | 729 | 735 | 723 | 729 | 58,000 | 729 |
| 2002-01-22 | 734 | 735 | 724 | 729 | 65,000 | 729 |
| 2002-01-21 | 740 | 740 | 726 | 734 | 103,000 | 734 |
| 2002-01-18 | 701 | 740 | 701 | 740 | 105,000 | 740 |
| 2002-01-17 | 692 | 717 | 692 | 695 | 63,000 | 695 |
| 2002-01-16 | 704 | 720 | 692 | 706 | 70,000 | 706 |
| 2002-01-15 | 718 | 719 | 700 | 701 | 41,000 | 701 |
| 2002-01-11 | 721 | 723 | 720 | 721 | 94,000 | 721 |
| 2002-01-10 | 723 | 723 | 712 | 721 | 106,000 | 721 |
| 2002-01-09 | 724 | 739 | 724 | 732 | 60,000 | 732 |
| 2002-01-08 | 749 | 750 | 721 | 724 | 118,000 | 724 |
| 2002-01-07 | 749 | 749 | 731 | 739 | 63,000 | 739 |
| 2002-01-04 | 760 | 768 | 734 | 742 | 52,000 | 742 |
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
