4206 アイカ工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 993 | 1,005 | 987 | 997 | 46,300 | 997 |
| 2008-12-29 | 976 | 988 | 957 | 983 | 64,400 | 983 |
| 2008-12-26 | 958 | 969 | 949 | 967 | 33,600 | 967 |
| 2008-12-25 | 930 | 948 | 930 | 946 | 15,700 | 946 |
| 2008-12-24 | 941 | 960 | 921 | 927 | 62,900 | 927 |
| 2008-12-22 | 941 | 962 | 921 | 951 | 66,600 | 951 |
| 2008-12-19 | 957 | 958 | 927 | 931 | 144,500 | 931 |
| 2008-12-18 | 964 | 977 | 944 | 953 | 79,700 | 953 |
| 2008-12-17 | 989 | 992 | 934 | 955 | 117,100 | 955 |
| 2008-12-16 | 994 | 1,001 | 975 | 984 | 269,800 | 984 |
| 2008-12-15 | 952 | 997 | 952 | 994 | 331,500 | 994 |
| 2008-12-12 | 920 | 954 | 905 | 940 | 535,900 | 940 |
| 2008-12-11 | 917 | 921 | 899 | 920 | 312,000 | 920 |
| 2008-12-10 | 908 | 923 | 905 | 917 | 206,300 | 917 |
| 2008-12-09 | 901 | 913 | 888 | 908 | 237,300 | 908 |
| 2008-12-08 | 869 | 911 | 861 | 901 | 235,000 | 901 |
| 2008-12-05 | 874 | 881 | 855 | 859 | 276,400 | 859 |
| 2008-12-04 | 865 | 880 | 862 | 874 | 275,300 | 874 |
| 2008-12-03 | 851 | 878 | 841 | 864 | 343,000 | 864 |
| 2008-12-02 | 862 | 865 | 838 | 851 | 227,800 | 851 |
| 2008-12-01 | 890 | 893 | 876 | 881 | 246,400 | 881 |
| 2008-11-28 | 940 | 940 | 908 | 918 | 209,300 | 918 |
| 2008-11-27 | 919 | 941 | 919 | 940 | 133,000 | 940 |
| 2008-11-26 | 929 | 929 | 891 | 909 | 227,500 | 909 |
| 2008-11-25 | 950 | 960 | 900 | 930 | 237,900 | 930 |
| 2008-11-21 | 895 | 953 | 870 | 945 | 315,700 | 945 |
| 2008-11-20 | 905 | 905 | 886 | 895 | 235,200 | 895 |
| 2008-11-19 | 907 | 907 | 886 | 905 | 233,000 | 905 |
| 2008-11-18 | 894 | 916 | 894 | 907 | 206,900 | 907 |
| 2008-11-17 | 913 | 930 | 886 | 894 | 286,300 | 894 |
| 2008-11-14 | 937 | 946 | 904 | 913 | 452,000 | 913 |
| 2008-11-13 | 915 | 958 | 901 | 935 | 244,400 | 935 |
| 2008-11-12 | 934 | 934 | 892 | 915 | 226,900 | 915 |
| 2008-11-11 | 964 | 969 | 928 | 934 | 271,700 | 934 |
| 2008-11-10 | 943 | 976 | 943 | 964 | 420,100 | 964 |
| 2008-11-07 | 980 | 980 | 911 | 923 | 587,100 | 923 |
| 2008-11-06 | 910 | 1,019 | 895 | 980 | 624,700 | 980 |
| 2008-11-05 | 899 | 920 | 881 | 920 | 312,000 | 920 |
| 2008-11-04 | 854 | 900 | 854 | 888 | 208,800 | 888 |
| 2008-10-31 | 845 | 903 | 845 | 855 | 284,400 | 855 |
| 2008-10-30 | 858 | 940 | 840 | 935 | 306,400 | 935 |
| 2008-10-29 | 797 | 859 | 777 | 859 | 418,300 | 859 |
| 2008-10-28 | 669 | 759 | 665 | 759 | 399,100 | 759 |
| 2008-10-27 | 702 | 721 | 656 | 659 | 459,700 | 659 |
| 2008-10-24 | 709 | 728 | 677 | 722 | 511,400 | 722 |
| 2008-10-23 | 695 | 706 | 651 | 689 | 462,200 | 689 |
| 2008-10-22 | 750 | 754 | 713 | 715 | 150,400 | 715 |
| 2008-10-21 | 790 | 793 | 753 | 764 | 139,100 | 764 |
| 2008-10-20 | 749 | 770 | 743 | 769 | 249,400 | 769 |
| 2008-10-17 | 720 | 748 | 696 | 743 | 293,400 | 743 |
| 2008-10-16 | 651 | 712 | 651 | 670 | 205,300 | 670 |
| 2008-10-15 | 718 | 749 | 695 | 748 | 413,900 | 748 |
| 2008-10-14 | 700 | 728 | 697 | 720 | 288,700 | 720 |
| 2008-10-10 | 645 | 659 | 620 | 632 | 320,100 | 632 |
| 2008-10-09 | 650 | 691 | 644 | 675 | 259,900 | 675 |
| 2008-10-08 | 710 | 733 | 661 | 672 | 300,100 | 672 |
| 2008-10-07 | 700 | 736 | 670 | 720 | 219,300 | 720 |
| 2008-10-06 | 788 | 788 | 746 | 755 | 231,600 | 755 |
| 2008-10-03 | 798 | 802 | 776 | 778 | 87,100 | 778 |
| 2008-10-02 | 849 | 849 | 798 | 802 | 108,400 | 802 |
| 2008-10-01 | 846 | 859 | 824 | 832 | 77,400 | 832 |
| 2008-09-30 | 813 | 824 | 795 | 816 | 120,100 | 816 |
| 2008-09-29 | 850 | 867 | 836 | 841 | 88,200 | 841 |
| 2008-09-26 | 861 | 868 | 827 | 842 | 199,000 | 842 |
| 2008-09-25 | 850 | 871 | 845 | 860 | 126,300 | 860 |
| 2008-09-24 | 884 | 889 | 862 | 874 | 194,100 | 874 |
| 2008-09-22 | 938 | 939 | 892 | 894 | 147,200 | 894 |
| 2008-09-19 | 892 | 926 | 892 | 918 | 210,500 | 918 |
| 2008-09-18 | 870 | 891 | 840 | 884 | 213,800 | 884 |
| 2008-09-17 | 904 | 917 | 867 | 875 | 159,300 | 875 |
| 2008-09-16 | 880 | 880 | 850 | 869 | 131,500 | 869 |
| 2008-09-12 | 903 | 926 | 890 | 903 | 184,500 | 903 |
| 2008-09-11 | 911 | 923 | 881 | 893 | 120,200 | 893 |
| 2008-09-10 | 920 | 928 | 907 | 912 | 170,200 | 912 |
| 2008-09-09 | 935 | 935 | 920 | 923 | 109,400 | 923 |
| 2008-09-08 | 945 | 959 | 936 | 939 | 141,400 | 939 |
| 2008-09-05 | 920 | 958 | 920 | 944 | 138,400 | 944 |
| 2008-09-04 | 927 | 947 | 919 | 941 | 179,900 | 941 |
| 2008-09-03 | 931 | 939 | 926 | 937 | 63,300 | 937 |
| 2008-09-02 | 945 | 948 | 919 | 922 | 111,200 | 922 |
| 2008-09-01 | 967 | 968 | 939 | 942 | 97,200 | 942 |
| 2008-08-29 | 940 | 967 | 940 | 967 | 101,800 | 967 |
| 2008-08-28 | 931 | 941 | 927 | 935 | 64,900 | 935 |
| 2008-08-27 | 936 | 941 | 929 | 936 | 60,800 | 936 |
| 2008-08-26 | 921 | 945 | 921 | 943 | 85,000 | 943 |
| 2008-08-25 | 936 | 964 | 936 | 949 | 78,400 | 949 |
| 2008-08-22 | 937 | 947 | 925 | 930 | 74,000 | 930 |
| 2008-08-21 | 946 | 949 | 939 | 947 | 33,600 | 947 |
| 2008-08-20 | 951 | 959 | 925 | 957 | 100,500 | 957 |
| 2008-08-19 | 984 | 984 | 941 | 950 | 83,100 | 950 |
| 2008-08-18 | 959 | 988 | 953 | 981 | 172,500 | 981 |
| 2008-08-15 | 940 | 960 | 939 | 958 | 113,700 | 958 |
| 2008-08-14 | 941 | 946 | 926 | 930 | 77,000 | 930 |
| 2008-08-13 | 930 | 937 | 917 | 933 | 113,300 | 933 |
| 2008-08-12 | 936 | 963 | 933 | 950 | 278,700 | 950 |
| 2008-08-11 | 900 | 925 | 900 | 919 | 123,200 | 919 |
| 2008-08-08 | 916 | 931 | 910 | 920 | 124,200 | 920 |
| 2008-08-07 | 953 | 955 | 909 | 926 | 156,100 | 926 |
| 2008-08-06 | 940 | 960 | 935 | 953 | 104,300 | 953 |
| 2008-08-05 | 918 | 936 | 914 | 916 | 143,300 | 916 |
| 2008-08-04 | 936 | 936 | 907 | 908 | 174,000 | 908 |
| 2008-08-01 | 972 | 980 | 943 | 946 | 167,800 | 946 |
| 2008-07-31 | 970 | 971 | 956 | 968 | 195,700 | 968 |
| 2008-07-30 | 952 | 956 | 947 | 950 | 134,700 | 950 |
| 2008-07-29 | 943 | 947 | 922 | 947 | 202,400 | 947 |
| 2008-07-28 | 947 | 950 | 930 | 935 | 158,600 | 935 |
| 2008-07-25 | 928 | 933 | 911 | 923 | 165,800 | 923 |
| 2008-07-24 | 903 | 931 | 903 | 929 | 246,800 | 929 |
| 2008-07-23 | 897 | 907 | 891 | 893 | 90,100 | 893 |
| 2008-07-22 | 872 | 884 | 868 | 881 | 256,400 | 881 |
| 2008-07-18 | 894 | 900 | 876 | 882 | 201,000 | 882 |
| 2008-07-17 | 892 | 892 | 880 | 883 | 170,000 | 883 |
| 2008-07-16 | 889 | 904 | 879 | 882 | 151,200 | 882 |
| 2008-07-15 | 885 | 899 | 884 | 889 | 154,400 | 889 |
| 2008-07-14 | 906 | 926 | 887 | 891 | 491,000 | 891 |
| 2008-07-11 | 915 | 920 | 890 | 905 | 315,900 | 905 |
| 2008-07-10 | 922 | 926 | 904 | 914 | 322,700 | 914 |
| 2008-07-09 | 945 | 953 | 928 | 931 | 208,900 | 931 |
| 2008-07-08 | 936 | 937 | 913 | 921 | 151,600 | 921 |
| 2008-07-07 | 929 | 946 | 920 | 941 | 132,900 | 941 |
| 2008-07-04 | 910 | 929 | 905 | 928 | 306,800 | 928 |
| 2008-07-03 | 900 | 918 | 883 | 902 | 292,500 | 902 |
| 2008-07-02 | 929 | 942 | 907 | 910 | 311,800 | 910 |
| 2008-07-01 | 937 | 957 | 937 | 948 | 193,800 | 948 |
| 2008-06-30 | 951 | 951 | 932 | 936 | 156,700 | 936 |
| 2008-06-27 | 920 | 940 | 914 | 938 | 207,000 | 938 |
| 2008-06-26 | 952 | 960 | 937 | 940 | 114,100 | 940 |
| 2008-06-25 | 945 | 954 | 923 | 953 | 150,800 | 953 |
| 2008-06-24 | 941 | 946 | 924 | 937 | 134,300 | 937 |
| 2008-06-23 | 955 | 957 | 934 | 951 | 143,500 | 951 |
| 2008-06-20 | 975 | 975 | 955 | 955 | 195,600 | 955 |
| 2008-06-19 | 970 | 971 | 946 | 955 | 205,500 | 955 |
| 2008-06-18 | 960 | 971 | 950 | 965 | 191,200 | 965 |
| 2008-06-17 | 960 | 975 | 956 | 959 | 301,700 | 959 |
| 2008-06-16 | 955 | 967 | 949 | 965 | 267,200 | 965 |
| 2008-06-13 | 934 | 947 | 931 | 945 | 357,600 | 945 |
| 2008-06-12 | 920 | 937 | 920 | 937 | 522,800 | 937 |
| 2008-06-11 | 897 | 919 | 896 | 918 | 501,900 | 918 |
| 2008-06-10 | 898 | 906 | 880 | 887 | 382,100 | 887 |
| 2008-06-09 | 915 | 916 | 896 | 896 | 299,800 | 896 |
| 2008-06-06 | 944 | 944 | 923 | 930 | 303,700 | 930 |
| 2008-06-05 | 923 | 934 | 915 | 934 | 265,500 | 934 |
| 2008-06-04 | 910 | 928 | 909 | 922 | 279,400 | 922 |
| 2008-06-03 | 922 | 925 | 904 | 907 | 322,900 | 907 |
| 2008-06-02 | 946 | 950 | 921 | 930 | 376,100 | 930 |
| 2008-05-30 | 929 | 945 | 922 | 941 | 274,700 | 941 |
| 2008-05-29 | 905 | 915 | 895 | 910 | 183,600 | 910 |
| 2008-05-28 | 912 | 913 | 885 | 887 | 246,300 | 887 |
| 2008-05-27 | 900 | 915 | 893 | 915 | 210,100 | 915 |
| 2008-05-26 | 910 | 914 | 889 | 890 | 417,100 | 890 |
| 2008-05-23 | 941 | 947 | 924 | 925 | 301,500 | 925 |
| 2008-05-22 | 930 | 945 | 914 | 941 | 272,000 | 941 |
| 2008-05-21 | 965 | 966 | 930 | 932 | 454,500 | 932 |
| 2008-05-20 | 976 | 992 | 971 | 975 | 329,300 | 975 |
| 2008-05-19 | 962 | 977 | 960 | 971 | 350,800 | 971 |
| 2008-05-16 | 960 | 971 | 947 | 952 | 255,400 | 952 |
| 2008-05-15 | 967 | 975 | 942 | 960 | 498,600 | 960 |
| 2008-05-14 | 989 | 991 | 970 | 986 | 311,000 | 986 |
| 2008-05-13 | 1,033 | 1,033 | 980 | 1,002 | 310,400 | 1,002 |
| 2008-05-12 | 1,061 | 1,070 | 1,021 | 1,033 | 333,600 | 1,033 |
| 2008-05-09 | 1,091 | 1,100 | 1,051 | 1,092 | 341,600 | 1,092 |
| 2008-05-08 | 1,073 | 1,091 | 1,062 | 1,068 | 193,600 | 1,068 |
| 2008-05-07 | 1,074 | 1,091 | 1,061 | 1,073 | 253,000 | 1,073 |
| 2008-05-02 | 1,039 | 1,071 | 1,034 | 1,058 | 269,100 | 1,058 |
| 2008-05-01 | 1,008 | 1,027 | 1,003 | 1,008 | 161,400 | 1,008 |
| 2008-04-30 | 1,033 | 1,040 | 1,023 | 1,025 | 137,600 | 1,025 |
| 2008-04-28 | 1,008 | 1,040 | 1,000 | 1,033 | 59,500 | 1,033 |
| 2008-04-25 | 1,011 | 1,033 | 1,011 | 1,028 | 116,500 | 1,028 |
| 2008-04-24 | 1,016 | 1,023 | 1,003 | 1,011 | 108,300 | 1,011 |
| 2008-04-23 | 1,002 | 1,030 | 995 | 1,016 | 359,900 | 1,016 |
| 2008-04-22 | 990 | 1,017 | 984 | 1,000 | 207,200 | 1,000 |
| 2008-04-21 | 956 | 995 | 956 | 983 | 181,800 | 983 |
| 2008-04-18 | 943 | 949 | 923 | 946 | 118,900 | 946 |
| 2008-04-17 | 929 | 949 | 920 | 943 | 152,200 | 943 |
| 2008-04-16 | 882 | 912 | 881 | 909 | 112,800 | 909 |
| 2008-04-15 | 884 | 887 | 862 | 885 | 147,500 | 885 |
| 2008-04-14 | 855 | 871 | 850 | 864 | 195,800 | 864 |
| 2008-04-11 | 871 | 897 | 864 | 895 | 162,300 | 895 |
| 2008-04-10 | 893 | 895 | 866 | 871 | 180,600 | 871 |
| 2008-04-09 | 942 | 942 | 898 | 909 | 145,100 | 909 |
| 2008-04-08 | 929 | 939 | 915 | 922 | 60,200 | 922 |
| 2008-04-07 | 930 | 942 | 904 | 940 | 105,000 | 940 |
| 2008-04-04 | 926 | 931 | 915 | 920 | 119,600 | 920 |
| 2008-04-03 | 920 | 943 | 919 | 938 | 175,900 | 938 |
| 2008-04-02 | 901 | 948 | 887 | 935 | 393,700 | 935 |
| 2008-04-01 | 837 | 865 | 834 | 852 | 149,100 | 852 |
| 2008-03-31 | 849 | 850 | 829 | 847 | 190,900 | 847 |
| 2008-03-28 | 875 | 876 | 823 | 848 | 340,200 | 848 |
| 2008-03-27 | 862 | 879 | 847 | 865 | 83,200 | 865 |
| 2008-03-26 | 884 | 884 | 859 | 872 | 96,600 | 872 |
| 2008-03-25 | 875 | 879 | 867 | 877 | 178,900 | 877 |
| 2008-03-24 | 888 | 896 | 868 | 868 | 141,100 | 868 |
| 2008-03-21 | 850 | 885 | 850 | 880 | 202,800 | 880 |
| 2008-03-19 | 847 | 858 | 836 | 850 | 242,900 | 850 |
| 2008-03-18 | 835 | 835 | 818 | 830 | 179,600 | 830 |
| 2008-03-17 | 850 | 850 | 820 | 837 | 118,900 | 837 |
| 2008-03-14 | 873 | 885 | 856 | 860 | 262,500 | 860 |
| 2008-03-13 | 869 | 884 | 859 | 865 | 245,200 | 865 |
| 2008-03-12 | 896 | 907 | 874 | 889 | 166,800 | 889 |
| 2008-03-11 | 843 | 889 | 839 | 880 | 317,500 | 880 |
| 2008-03-10 | 875 | 886 | 858 | 867 | 177,500 | 867 |
| 2008-03-07 | 880 | 895 | 877 | 885 | 205,700 | 885 |
| 2008-03-06 | 895 | 941 | 895 | 926 | 275,900 | 926 |
| 2008-03-05 | 898 | 899 | 881 | 885 | 186,400 | 885 |
| 2008-03-04 | 909 | 909 | 881 | 891 | 251,700 | 891 |
| 2008-03-03 | 930 | 931 | 903 | 907 | 228,800 | 907 |
| 2008-02-29 | 970 | 970 | 930 | 952 | 276,800 | 952 |
| 2008-02-28 | 956 | 974 | 951 | 972 | 124,500 | 972 |
| 2008-02-27 | 965 | 985 | 965 | 976 | 159,400 | 976 |
| 2008-02-26 | 982 | 987 | 955 | 955 | 178,600 | 955 |
| 2008-02-25 | 963 | 988 | 963 | 982 | 202,100 | 982 |
| 2008-02-22 | 969 | 974 | 951 | 963 | 184,700 | 963 |
| 2008-02-21 | 953 | 972 | 941 | 968 | 275,900 | 968 |
| 2008-02-20 | 988 | 989 | 943 | 944 | 229,700 | 944 |
| 2008-02-19 | 977 | 991 | 962 | 988 | 311,900 | 988 |
| 2008-02-18 | 975 | 998 | 968 | 975 | 222,100 | 975 |
| 2008-02-15 | 969 | 974 | 943 | 967 | 284,500 | 967 |
| 2008-02-14 | 961 | 978 | 942 | 969 | 368,700 | 969 |
| 2008-02-13 | 921 | 978 | 921 | 951 | 946,100 | 951 |
| 2008-02-12 | 910 | 920 | 899 | 908 | 507,200 | 908 |
| 2008-02-08 | 911 | 929 | 902 | 903 | 308,900 | 903 |
| 2008-02-07 | 910 | 928 | 890 | 908 | 336,700 | 908 |
| 2008-02-06 | 939 | 941 | 903 | 908 | 505,500 | 908 |
| 2008-02-05 | 934 | 945 | 929 | 942 | 405,400 | 942 |
| 2008-02-04 | 934 | 939 | 910 | 919 | 355,200 | 919 |
| 2008-02-01 | 907 | 913 | 882 | 894 | 408,200 | 894 |
| 2008-01-31 | 853 | 900 | 849 | 898 | 487,400 | 898 |
| 2008-01-30 | 866 | 877 | 843 | 863 | 695,100 | 863 |
| 2008-01-29 | 854 | 893 | 854 | 880 | 640,400 | 880 |
| 2008-01-28 | 885 | 897 | 844 | 844 | 554,500 | 844 |
| 2008-01-25 | 864 | 889 | 861 | 883 | 563,600 | 883 |
| 2008-01-24 | 859 | 880 | 852 | 862 | 455,300 | 862 |
| 2008-01-23 | 864 | 878 | 849 | 856 | 486,700 | 856 |
| 2008-01-22 | 850 | 899 | 846 | 848 | 601,300 | 848 |
| 2008-01-21 | 934 | 940 | 893 | 893 | 456,500 | 893 |
| 2008-01-18 | 940 | 969 | 917 | 960 | 331,500 | 960 |
| 2008-01-17 | 905 | 947 | 905 | 940 | 600,600 | 940 |
| 2008-01-16 | 908 | 935 | 907 | 910 | 512,600 | 910 |
| 2008-01-15 | 952 | 973 | 946 | 948 | 696,700 | 948 |
| 2008-01-11 | 990 | 998 | 978 | 986 | 516,100 | 986 |
| 2008-01-10 | 1,001 | 1,019 | 989 | 996 | 258,400 | 996 |
| 2008-01-09 | 979 | 1,019 | 975 | 1,013 | 224,600 | 1,013 |
| 2008-01-08 | 989 | 1,004 | 983 | 999 | 302,900 | 999 |
| 2008-01-07 | 991 | 1,015 | 983 | 1,003 | 333,800 | 1,003 |
| 2008-01-04 | 1,051 | 1,053 | 1,008 | 1,011 | 193,000 | 1,011 |
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
