4206 アイカ工業(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-281,0661,0741,0331,056171,5001,056
2007-12-271,0581,0691,0521,063118,6001,063
2007-12-261,0441,0731,0441,070242,2001,070
2007-12-251,0551,0781,0201,049242,4001,049
2007-12-211,0211,0491,0211,048245,7001,048
2007-12-201,0521,0601,0331,041457,8001,041
2007-12-191,0611,0691,0491,050269,3001,050
2007-12-181,0611,0841,0521,079160,6001,079
2007-12-171,0821,0961,0671,072290,4001,072
2007-12-141,1021,1151,0971,100601,4001,100
2007-12-131,1071,1191,1021,110383,8001,110
2007-12-121,1031,1281,0981,121324,0001,121
2007-12-111,1201,1281,1131,123316,9001,123
2007-12-101,1001,1281,0851,118319,2001,118
2007-12-071,1121,1231,1001,106344,4001,106
2007-12-061,1031,1331,1031,122460,1001,122
2007-12-051,0751,1041,0651,100674,5001,100
2007-12-041,0791,0831,0621,065433,2001,065
2007-12-031,0581,0701,0571,062555,5001,062
2007-11-301,0261,0571,0151,057544,0001,057
2007-11-299801,0079801,006347,9001,006
2007-11-28965966947966333,200966
2007-11-27949968931962422,600962
2007-11-26932962932955283,600955
2007-11-22915945914939389,300939
2007-11-21926936915920331,500920
2007-11-20946947905936505,400936
2007-11-19948953938946253,000946
2007-11-16970970933948370,300948
2007-11-159861,000979990530,600990
2007-11-149871,0009731,000396,8001,000
2007-11-13979983959969593,600969
2007-11-12997997963969761,800969
2007-11-091,0191,0331,0011,004259,2001,004
2007-11-081,0301,0431,0031,018336,2001,018
2007-11-071,0601,0631,0451,050451,3001,050
2007-11-061,0701,0771,0561,065492,1001,065
2007-11-051,1311,1391,0711,073495,8001,073
2007-11-021,1421,1541,1361,142210,7001,142
2007-11-011,1531,1701,1411,151394,3001,151
2007-10-311,1471,1751,1371,175302,4001,175
2007-10-301,1031,1441,0901,137460,9001,137
2007-10-291,1091,1211,1001,102126,5001,102
2007-10-261,0931,1131,0931,105110,4001,105
2007-10-251,1161,1191,0931,100119,6001,100
2007-10-241,1371,1451,1081,115136,3001,115
2007-10-231,1351,1401,1231,134182,9001,134
2007-10-221,1091,1131,0821,105388,2001,105
2007-10-191,1311,1311,1131,115551,2001,115
2007-10-181,1411,1501,1261,130516,5001,130
2007-10-171,1521,1711,1431,145449,5001,145
2007-10-161,1901,1991,1621,167277,4001,167
2007-10-151,2401,2401,2011,209235,5001,209
2007-10-121,2271,2401,2201,220173,9001,220
2007-10-111,2371,2531,2231,247202,9001,247
2007-10-101,2491,2561,2371,244181,3001,244
2007-10-091,2581,2581,2401,245139,1001,245
2007-10-051,2441,2481,2361,238133,6001,238
2007-10-041,2501,2521,2361,248129,1001,248
2007-10-031,2551,2671,2511,265111,0001,265
2007-10-021,2421,2661,2401,25099,3001,250
2007-10-011,2501,2571,2261,234156,3001,234
2007-09-281,2511,2621,2331,257161,1001,257
2007-09-271,2251,2551,2251,252152,3001,252
2007-09-261,2201,2391,2061,225119,0001,225
2007-09-251,1961,2121,1851,207265,8001,207
2007-09-211,2201,2221,2061,220161,0001,220
2007-09-201,2291,2321,2001,209161,3001,209
2007-09-191,2001,2161,1991,213146,2001,213
2007-09-181,1751,1861,1701,173176,5001,173
2007-09-141,1801,1911,1751,179203,3001,179
2007-09-131,1861,1971,1751,178164,5001,178
2007-09-121,2041,2041,1801,182170,0001,182
2007-09-111,1721,2061,1671,203334,7001,203
2007-09-101,1701,1911,1581,171213,7001,171
2007-09-071,1991,1991,1751,182354,4001,182
2007-09-061,2001,2041,1781,200500,0001,200
2007-09-051,2451,2501,2061,212455,2001,212
2007-09-041,2261,2561,2181,228456,0001,228
2007-09-031,2461,2571,2381,247260,1001,247
2007-08-311,2061,2461,2061,246199,1001,246
2007-08-301,2131,2131,1921,205134,3001,205
2007-08-291,1951,1951,1641,187258,8001,187
2007-08-281,1761,1921,1751,190115,4001,190
2007-08-271,1961,1991,1701,175206,2001,175
2007-08-241,2011,2011,1681,177392,5001,177
2007-08-231,1941,2081,1921,200192,3001,200
2007-08-221,1871,1901,1771,181169,4001,181
2007-08-211,1851,2101,1671,190301,5001,190
2007-08-201,1921,2111,1791,180268,1001,180
2007-08-171,2401,2471,1801,180310,7001,180
2007-08-161,2571,2701,2271,263351,1001,263
2007-08-151,2411,2711,2411,261122,7001,261
2007-08-141,2831,2851,2611,281140,2001,281
2007-08-131,2101,2801,2101,263316,3001,263
2007-08-101,2291,2301,2041,215294,1001,215
2007-08-091,3401,3401,2481,268509,5001,268
2007-08-081,3281,3411,3151,321195,4001,321
2007-08-071,3401,3431,3281,328122,9001,328
2007-08-061,3161,3421,3151,339147,9001,339
2007-08-031,3621,3621,3291,346160,0001,346
2007-08-021,3601,3771,3401,362309,1001,362
2007-08-011,3651,3961,3521,360167,3001,360
2007-07-311,3811,3851,3681,384108,8001,384
2007-07-301,3681,3801,3611,379115,1001,379
2007-07-271,3701,3801,3551,368140,9001,368
2007-07-261,4071,4071,3901,393174,6001,393
2007-07-251,4131,4141,3911,406125,0001,406
2007-07-241,4201,4281,4151,417174,2001,417
2007-07-231,4271,4331,4111,417232,3001,417
2007-07-201,4231,4331,4201,427160,4001,427
2007-07-191,4081,4241,4081,423107,2001,423
2007-07-181,4291,4291,4031,409194,2001,409
2007-07-171,4251,4311,4221,428241,0001,428
2007-07-131,4271,4351,4161,419208,5001,419
2007-07-121,4071,4221,4071,419206,3001,419
2007-07-111,4051,4141,4021,406193,0001,406
2007-07-101,4061,4201,4031,415211,1001,415
2007-07-091,4051,4161,4051,415138,9001,415
2007-07-061,4081,4121,3951,403142,3001,403
2007-07-051,4191,4221,4081,414175,7001,414
2007-07-041,4271,4271,4131,415112,0001,415
2007-07-031,4291,4301,4101,424223,9001,424
2007-07-021,4011,4231,4011,420451,3001,420
2007-06-291,4101,4191,4041,412163,4001,412
2007-06-281,3951,4051,3841,400109,7001,400
2007-06-271,3841,3861,3701,378273,6001,378
2007-06-261,4001,4051,3841,389275,8001,389
2007-06-251,4101,4181,3991,400222,4001,400
2007-06-221,4301,4341,4161,425137,2001,425
2007-06-211,4401,4501,4361,439196,5001,439
2007-06-201,4451,4501,4361,443169,7001,443
2007-06-191,4381,4431,4311,433144,7001,433
2007-06-181,4391,4391,4281,431161,3001,431
2007-06-151,4041,4241,4011,423162,5001,423
2007-06-141,3911,4031,3871,401237,0001,401
2007-06-131,4021,4081,3901,395282,3001,395
2007-06-121,4391,4391,3981,404206,2001,404
2007-06-111,4211,4411,4171,424145,2001,424
2007-06-081,4111,4231,4101,417266,2001,417
2007-06-071,4401,4451,4321,439178,3001,439
2007-06-061,4601,4701,4561,46098,5001,460
2007-06-051,4531,4731,4481,463138,0001,463
2007-06-041,5051,5051,4431,453351,7001,453
2007-06-011,4961,4991,4851,485136,0001,485
2007-05-311,4511,4831,4511,476174,5001,476
2007-05-301,4461,4581,4411,452174,1001,452
2007-05-291,4281,4501,4141,445161,3001,445
2007-05-281,4211,4361,4201,42887,4001,428
2007-05-251,4491,4491,4111,418183,5001,418
2007-05-241,4551,4551,4351,449163,3001,449
2007-05-231,4341,4691,4341,448296,7001,448
2007-05-221,4111,4361,4031,433231,4001,433
2007-05-211,4011,4171,3921,402316,8001,402
2007-05-181,4471,4531,3951,399403,1001,399
2007-05-171,4501,4701,4411,447194,6001,447
2007-05-161,4571,4661,4291,435258,1001,435
2007-05-151,4951,5101,4401,445442,6001,445
2007-05-141,5431,5431,4951,506239,7001,506
2007-05-111,5241,5291,5061,513225,6001,513
2007-05-101,5271,5491,5191,524239,7001,524
2007-05-091,5541,5621,5331,536181,0001,536
2007-05-081,5791,5791,5531,558133,4001,558
2007-05-071,5381,5681,5301,555350,6001,555
2007-05-021,5141,5471,5141,534151,1001,534
2007-05-011,5321,5451,4981,501267,5001,501
2007-04-271,5011,5421,5011,525265,0001,525
2007-04-261,5001,5001,4831,490124,5001,490
2007-04-251,4941,5021,4681,483143,8001,483
2007-04-241,4971,5151,4711,494243,0001,494
2007-04-231,5111,5321,4811,493275,4001,493
2007-04-201,5601,5681,5291,533267,4001,533
2007-04-191,5811,5811,5451,558163,0001,558
2007-04-181,5541,5791,5501,572102,4001,572
2007-04-171,5881,5881,5431,550129,2001,550
2007-04-161,5811,5971,5711,576117,6001,576
2007-04-131,5801,5821,5451,551140,2001,551
2007-04-121,5921,5921,5671,576139,2001,576
2007-04-111,5991,6091,5851,592222,0001,592
2007-04-101,5521,5801,5471,569174,1001,569
2007-04-091,5651,5731,5491,558266,7001,558
2007-04-061,5701,5801,5581,563146,9001,563
2007-04-051,6051,6061,5641,570292,8001,570
2007-04-041,5991,6141,5981,605117,5001,605
2007-04-031,5981,6091,5901,598122,9001,598
2007-04-021,6151,6231,5711,576185,5001,576
2007-03-301,6141,6151,6001,614127,4001,614
2007-03-291,6001,6181,5831,613196,8001,613
2007-03-281,6011,6241,6001,615183,5001,615
2007-03-271,6131,6161,5791,591124,1001,591
2007-03-261,6401,6401,6101,624127,4001,624
2007-03-231,6161,6181,6011,610236,4001,610
2007-03-221,6061,6101,5841,601198,8001,601
2007-03-201,5901,5901,5691,576212,9001,576
2007-03-191,5501,5771,5491,57290,9001,572
2007-03-161,5721,5801,5541,557144,8001,557
2007-03-151,5571,5671,5501,563134,4001,563
2007-03-141,5701,5701,5441,546151,8001,546
2007-03-131,6091,6091,5871,588117,3001,588
2007-03-121,6271,6271,5921,59995,2001,599
2007-03-091,5831,6131,5831,586231,9001,586
2007-03-081,5691,5991,5571,588143,9001,588
2007-03-071,6171,6281,5691,570202,5001,570
2007-03-061,5361,5671,5211,563138,9001,563
2007-03-051,5881,5951,5451,550133,6001,550
2007-03-021,6301,6361,5951,599198,1001,599
2007-03-011,6301,6391,6121,618213,2001,618
2007-02-281,6791,6891,6001,640305,7001,640
2007-02-271,7001,7071,6911,69691,8001,696
2007-02-261,7021,7051,6851,687117,5001,687
2007-02-231,7011,7041,6841,700136,6001,700
2007-02-221,7001,7041,6881,702119,7001,702
2007-02-211,6951,7051,6861,688129,2001,688
2007-02-201,7131,7201,6821,688121,5001,688
2007-02-191,6871,7261,6871,71290,8001,712
2007-02-161,7161,7201,6951,69958,7001,699
2007-02-151,6921,7151,6901,705140,0001,705
2007-02-141,6911,7101,6901,691129,7001,691
2007-02-131,7151,7241,6891,698227,9001,698
2007-02-091,6761,7251,6761,722194,8001,722
2007-02-081,7301,7331,6991,700170,4001,700
2007-02-071,7261,7451,7141,718204,5001,718
2007-02-061,7201,7501,7101,736208,0001,736
2007-02-051,7201,7331,7001,727395,6001,727
2007-02-021,7031,7031,6831,68576,8001,685
2007-02-011,6831,7061,6751,706238,9001,706
2007-01-311,6951,6991,6651,66595,1001,665
2007-01-301,6781,7011,6781,686118,1001,686
2007-01-291,6691,6891,6641,67283,1001,672
2007-01-261,6711,6751,6571,66865,2001,668
2007-01-251,7101,7101,6751,67893,4001,678
2007-01-241,7001,7071,6951,704159,8001,704
2007-01-231,6921,6971,6761,684123,8001,684
2007-01-221,7001,7091,6901,699106,0001,699
2007-01-191,6901,6971,6751,691100,4001,691
2007-01-181,6871,7041,6781,690135,3001,690
2007-01-171,6821,7171,6561,699210,2001,699
2007-01-161,6881,6881,6691,683124,5001,683
2007-01-151,6401,6901,6391,690180,2001,690
2007-01-121,6281,6451,6201,639122,4001,639
2007-01-111,6061,6471,6061,619256,9001,619
2007-01-101,6421,6451,6021,605148,1001,605
2007-01-091,6551,6581,6351,639172,6001,639
2007-01-051,6921,6961,6351,654112,2001,654
2007-01-041,6901,6981,6821,69251,8001,692

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