1. HOME >
  2. 株価時系列 >
  3. 4206 >
  4. 2004年

4206 アイカ工業(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-301,2541,2731,2541,26560,9001,265
2004-12-291,2541,2581,2431,25085,3001,250
2004-12-281,2501,2591,2501,25856,5001,258
2004-12-271,2591,2641,2561,258121,4001,258
2004-12-241,2571,2631,2461,259111,6001,259
2004-12-221,2531,2641,2421,244116,5001,244
2004-12-211,2181,2581,2181,254299,1001,254
2004-12-201,2001,2201,2001,216183,9001,216
2004-12-171,1931,2091,1801,193234,6001,193
2004-12-161,1981,2011,1861,193154,4001,193
2004-12-151,2001,2101,2001,206102,9001,206
2004-12-141,2001,2101,1951,208110,3001,208
2004-12-131,2101,2111,1951,199116,5001,199
2004-12-101,2211,2211,1961,197477,6001,197
2004-12-091,2001,2051,1931,201543,9001,201
2004-12-081,1751,2001,1711,195332,0001,195
2004-12-071,1851,1851,1731,176141,8001,176
2004-12-061,1811,1881,1791,183240,2001,183
2004-12-031,1751,1861,1711,179364,0001,179
2004-12-021,1841,1941,1691,194356,4001,194
2004-12-011,1821,1841,1571,159331,8001,159
2004-11-301,1871,1981,1821,188317,2001,188
2004-11-291,2121,2151,1801,198391,8001,198
2004-11-261,2001,2161,1901,203101,4001,203
2004-11-251,1821,2051,1811,190266,6001,190
2004-11-241,1991,2181,1911,196295,1001,196
2004-11-221,2301,2321,2001,219327,3001,219
2004-11-191,2051,2381,1951,230252,6001,230
2004-11-181,2201,2201,1801,187454,0001,187
2004-11-171,2571,2651,2191,224369,9001,224
2004-11-161,2871,2951,2521,257173,4001,257
2004-11-151,2851,2951,2671,289306,3001,289
2004-11-121,2241,2591,2151,245378,0001,245
2004-11-111,2601,2671,2301,244200,3001,244
2004-11-101,2651,2771,2641,27097,6001,270
2004-11-091,2861,2921,2701,278106,2001,278
2004-11-081,3031,3051,2831,296147,0001,296
2004-11-051,3101,3121,2901,300204,3001,300
2004-11-041,3051,3051,2861,292223,4001,292
2004-11-021,2791,2791,2601,267121,1001,267
2004-11-011,2531,2681,2531,25952,8001,259
2004-10-291,2741,2741,2641,26699,5001,266
2004-10-281,2761,2801,2631,274293,0001,274
2004-10-271,2811,3101,2741,276134,0001,276
2004-10-261,2801,3081,2751,290166,9001,290
2004-10-251,2931,2951,2751,283169,6001,283
2004-10-221,3141,3141,2901,307209,6001,307
2004-10-211,3251,3371,2961,328120,6001,328
2004-10-201,3701,3761,3231,323143,5001,323
2004-10-191,3401,3791,3371,370152,4001,370
2004-10-181,3521,3531,3331,337104,0001,337
2004-10-151,3501,3571,3401,352116,1001,352
2004-10-141,3871,3871,3501,36279,0001,362
2004-10-131,3891,3951,3731,387116,8001,387
2004-10-121,4131,4131,3911,39397,7001,393
2004-10-081,4221,4221,4141,41871,9001,418
2004-10-071,4301,4301,4111,42077,6001,420
2004-10-061,4171,4311,4171,428106,4001,428
2004-10-051,4321,4381,4301,436124,2001,436
2004-10-041,4201,4441,4141,441145,0001,441
2004-10-011,3621,4201,3621,408221,2001,408
2004-09-301,3851,4001,3801,380183,2001,380
2004-09-291,3971,4051,3821,38552,9001,385
2004-09-281,4151,4271,3781,384150,7001,384
2004-09-271,4281,4301,4181,427207,9001,427
2004-09-241,4121,4301,4021,423212,7001,423
2004-09-221,4451,4451,4111,411222,0001,411
2004-09-211,4181,4351,4131,427221,4001,427
2004-09-171,3861,4151,3861,409247,8001,409
2004-09-161,3811,4001,3681,38260,9001,382
2004-09-151,4181,4181,3931,40181,5001,401
2004-09-141,4001,4211,3961,413137,4001,413
2004-09-131,3611,3991,3611,38773,7001,387
2004-09-101,3871,3871,3661,381204,0001,381
2004-09-091,4231,4231,3871,388101,2001,388
2004-09-081,4011,4261,4011,415177,5001,415
2004-09-071,3911,4001,3791,400205,5001,400
2004-09-061,3411,4001,3411,386189,7001,386
2004-09-031,3541,3551,3361,34096,6001,340
2004-09-021,3681,3681,3381,34588,7001,345
2004-09-011,3301,3441,3231,341167,2001,341
2004-08-311,2991,3241,2811,310159,6001,310
2004-08-301,2911,3071,2901,29996,2001,299
2004-08-271,3021,3021,2821,289304,4001,289
2004-08-261,3321,3321,2961,29660,9001,296
2004-08-251,3131,3181,3001,31687,3001,316
2004-08-241,3201,3281,3071,310110,7001,310
2004-08-231,3201,3301,3121,31984,7001,319
2004-08-201,3081,3251,3011,312196,4001,312
2004-08-191,3001,3121,2971,308109,5001,308
2004-08-181,3191,3191,2851,298141,6001,298
2004-08-171,2711,3071,2701,306133,9001,306
2004-08-161,2781,2801,2501,268232,3001,268
2004-08-131,3541,3541,2911,293249,2001,293
2004-08-121,3531,3761,3501,353173,9001,353
2004-08-111,3501,3591,3301,34090,2001,340
2004-08-101,3231,3241,3021,314128,4001,314
2004-08-091,3351,3351,3001,327108,8001,327
2004-08-061,3401,3591,3231,33668,1001,336
2004-08-051,3541,3801,3381,345153,4001,345
2004-08-041,3301,3391,3151,329108,9001,329
2004-08-031,3721,3791,3401,34170,6001,341
2004-08-021,3901,3991,3651,37297,9001,372
2004-07-301,3741,3891,3671,377161,0001,377
2004-07-291,3551,3741,3511,354216,0001,354
2004-07-281,4041,4281,3601,369411,0001,369
2004-07-271,3331,3631,3001,304579,0001,304
2004-07-261,3771,3881,3251,325383,0001,325
2004-07-231,4471,4471,4061,417129,0001,417
2004-07-221,4641,4641,4381,446167,0001,446
2004-07-211,4901,5061,4701,48487,0001,484
2004-07-201,5091,5101,4651,492153,0001,492
2004-07-161,4741,5111,4601,509285,0001,509
2004-07-151,4621,4701,4411,467193,0001,467
2004-07-141,4731,4871,4401,44097,0001,440
2004-07-131,4991,4991,4651,473153,0001,473
2004-07-121,4831,5171,4821,517154,0001,517
2004-07-091,4781,4901,4651,484179,0001,484
2004-07-081,4701,4871,4501,458133,0001,458
2004-07-071,4551,4671,4521,454220,0001,454
2004-07-061,4511,4741,4511,470225,0001,470
2004-07-051,4661,4781,4601,462168,0001,462
2004-07-021,4941,5241,4731,501371,0001,501
2004-07-011,4981,5421,4901,535604,0001,535
2004-06-301,4751,4801,4541,458392,0001,458
2004-06-291,4821,4911,4631,475305,0001,475
2004-06-281,4601,5121,4481,512490,0001,512
2004-06-251,4371,4831,4301,459317,0001,459
2004-06-241,4211,4481,4211,437171,0001,437
2004-06-231,4291,4451,4131,416174,0001,416
2004-06-221,4251,4361,4101,430155,0001,430
2004-06-211,3941,4501,3831,433386,0001,433
2004-06-181,3861,3991,3661,381232,0001,381
2004-06-171,3601,3871,3601,386114,0001,386
2004-06-161,3501,3841,3471,380124,0001,380
2004-06-151,3791,3791,3571,35875,0001,358
2004-06-141,3951,3981,3711,381134,0001,381
2004-06-111,3801,3961,3801,392287,0001,392
2004-06-101,3661,3791,3611,379122,0001,379
2004-06-091,3801,3801,3581,36383,0001,363
2004-06-081,3731,3991,3611,398329,0001,398
2004-06-071,3391,3771,3391,359229,0001,359
2004-06-041,3021,3441,3021,339214,0001,339
2004-06-031,3341,3421,3021,302105,0001,302
2004-06-021,3201,3551,3201,334425,0001,334
2004-06-011,3111,3211,3001,318152,0001,318
2004-05-311,3181,3231,2961,320318,0001,320
2004-05-281,3351,3351,3101,318277,0001,318
2004-05-271,3231,3501,3101,341236,0001,341
2004-05-261,3301,3501,3051,337561,0001,337
2004-05-251,3121,3161,2761,313438,0001,313
2004-05-241,2801,3251,2751,3121,068,0001,312
2004-05-211,2301,2581,2101,252473,0001,252
2004-05-201,2101,2261,2001,224365,0001,224
2004-05-191,1891,2171,1761,210379,0001,210
2004-05-181,1501,2121,1361,193626,0001,193
2004-05-171,1461,1501,0881,093181,0001,093
2004-05-141,1191,1501,1161,125135,0001,125
2004-05-131,1521,1631,1301,139164,0001,139
2004-05-121,1141,1671,1111,152118,0001,152
2004-05-111,0911,1761,0711,134260,0001,134
2004-05-101,1901,1901,1101,121268,0001,121
2004-05-071,2051,2051,1801,190134,0001,190
2004-05-061,2001,2111,1891,206221,0001,206
2004-04-301,2011,2021,1701,200208,0001,200
2004-04-281,2001,2091,1921,200152,0001,200
2004-04-271,2171,2171,1981,206160,0001,206
2004-04-261,2151,2221,2051,216190,0001,216
2004-04-231,2271,2301,2121,226175,0001,226
2004-04-221,2451,2451,2201,227277,0001,227
2004-04-211,2201,2451,2051,245746,0001,245
2004-04-201,2401,2411,2121,231259,0001,231
2004-04-191,2521,2521,2211,238225,0001,238
2004-04-161,2471,2671,2451,252298,0001,252
2004-04-151,2521,2591,2341,240395,0001,240
2004-04-141,2481,2671,2311,267413,0001,267
2004-04-131,2191,2521,2151,249767,0001,249
2004-04-121,2051,2191,2031,219210,0001,219
2004-04-091,2201,2251,2131,219126,0001,219
2004-04-081,2331,2421,2311,235226,0001,235
2004-04-071,2511,2511,2311,233161,0001,233
2004-04-061,2501,2701,2501,251110,0001,251
2004-04-051,2901,2911,2521,262164,0001,262
2004-04-021,2411,2961,2401,290382,0001,290
2004-04-011,2501,2501,2061,228232,0001,228
2004-03-311,2001,2531,2001,253311,0001,253
2004-03-301,2051,2171,1971,216193,0001,216
2004-03-291,2061,2061,1861,198289,0001,198
2004-03-261,2051,2171,2011,206202,0001,206
2004-03-251,2001,2141,2001,207209,0001,207
2004-03-241,1931,2091,1841,205181,0001,205
2004-03-231,1771,1961,1721,191144,0001,191
2004-03-221,1711,2021,1711,182109,0001,182
2004-03-191,2041,2051,1811,184213,0001,184
2004-03-181,2051,2081,1801,203279,0001,203
2004-03-171,1731,2001,1701,197395,0001,197
2004-03-161,1751,1901,1731,180387,0001,180
2004-03-151,2091,2201,1711,189410,0001,189
2004-03-121,1901,2091,1881,207624,0001,207
2004-03-111,1681,2041,1401,188789,0001,188
2004-03-101,1191,1681,1001,166848,0001,166
2004-03-091,0541,0981,0541,097267,0001,097
2004-03-081,0651,0761,0641,074105,0001,074
2004-03-051,0711,0711,0501,065190,0001,065
2004-03-041,0611,0771,0601,070185,0001,070
2004-03-031,0681,0681,0501,055184,0001,055
2004-03-021,0641,0781,0571,065230,0001,065
2004-03-011,0571,0681,0561,064170,0001,064
2004-02-271,0291,0411,0291,037152,0001,037
2004-02-261,0251,0331,0211,029178,0001,029
2004-02-251,0271,0331,0201,032184,0001,032
2004-02-241,0201,0301,0201,026167,0001,026
2004-02-231,0121,0251,0091,01883,0001,018
2004-02-201,0211,0211,0041,010125,0001,010
2004-02-191,0221,0251,0171,021157,0001,021
2004-02-181,0101,0181,0071,018257,0001,018
2004-02-171,0141,0141,0011,008175,0001,008
2004-02-161,0011,0049961,004297,0001,004
2004-02-131,0071,010992995249,000995
2004-02-121,0091,0141,0001,003178,0001,003
2004-02-101,0051,0191,0001,002145,0001,002
2004-02-091,0111,0151,0011,005243,0001,005
2004-02-061,0551,0551,0011,004361,0001,004
2004-02-051,0381,0451,0341,04187,0001,041
2004-02-041,0721,0741,0411,055139,0001,055
2004-02-031,0681,0681,0461,063317,0001,063
2004-02-021,0611,0731,0571,065349,0001,065
2004-01-301,0251,0451,0251,041309,0001,041
2004-01-291,0071,0251,0001,016369,0001,016
2004-01-281,0191,0191,0061,007140,0001,007
2004-01-271,0421,0421,0111,019209,0001,019
2004-01-261,0411,0441,0201,028258,0001,028
2004-01-231,0321,0321,0121,029278,0001,029
2004-01-221,0521,0531,0311,034205,0001,034
2004-01-211,0641,0641,0501,050101,0001,050
2004-01-201,0651,0701,0511,053221,0001,053
2004-01-191,0731,0731,0591,06067,0001,060
2004-01-161,0501,0661,0501,06099,0001,060
2004-01-151,0901,0901,0471,048260,0001,048
2004-01-141,1001,1001,0911,093154,0001,093
2004-01-131,1211,1211,1021,110145,0001,110
2004-01-091,1251,1291,1151,117102,0001,117
2004-01-081,1061,1221,1051,11495,0001,114
2004-01-071,1381,1381,1011,12680,0001,126
2004-01-061,1251,1381,1251,127128,0001,127
2004-01-051,1111,1201,1111,12071,0001,120

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