4206 アイカ工業(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	961	962	942	944	88,800	944
2009-12-29	947	964	936	959	46,300	959
2009-12-28	945	960	942	956	41,200	956
2009-12-25	954	959	943	952	42,500	952
2009-12-24	960	964	948	954	62,000	954
2009-12-22	958	968	953	962	92,300	962
2009-12-21	960	974	945	968	139,200	968
2009-12-18	959	963	940	950	184,500	950
2009-12-17	957	959	935	939	131,500	939
2009-12-16	945	969	945	965	158,500	965
2009-12-15	949	954	939	945	83,300	945
2009-12-14	962	962	933	948	82,300	948
2009-12-11	936	955	932	952	233,100	952
2009-12-10	925	944	912	916	152,700	916
2009-12-09	940	952	931	936	87,400	936
2009-12-08	942	953	935	939	140,800	939
2009-12-07	941	965	941	952	129,200	952
2009-12-04	947	951	928	936	154,400	936
2009-12-03	944	974	939	974	184,400	974
2009-12-02	928	948	917	934	180,600	934
2009-12-01	892	929	891	928	128,100	928
2009-11-30	876	897	869	891	144,600	891
2009-11-27	879	889	860	866	106,500	866
2009-11-26	875	904	875	889	82,100	889
2009-11-25	897	900	879	888	87,400	888
2009-11-24	890	899	878	887	136,100	887
2009-11-20	914	917	886	905	164,000	905
2009-11-19	909	915	894	913	107,000	913
2009-11-18	910	924	909	919	211,000	919
2009-11-17	909	915	894	914	177,700	914
2009-11-16	888	915	881	912	333,600	912
2009-11-13	898	898	885	892	127,500	892
2009-11-12	898	898	883	888	213,200	888
2009-11-11	898	900	893	898	171,900	898
2009-11-10	870	898	864	892	272,100	892
2009-11-09	857	865	834	860	192,100	860
2009-11-06	843	854	834	847	163,700	847
2009-11-05	868	868	834	843	130,100	843
2009-11-04	843	846	823	844	93,800	844
2009-11-02	859	862	840	844	155,200	844
2009-10-30	843	873	843	869	227,100	869
2009-10-29	835	857	827	843	487,100	843
2009-10-28	865	874	852	854	281,200	854
2009-10-27	877	882	861	873	246,100	873
2009-10-26	871	891	868	890	155,800	890
2009-10-23	864	877	853	871	252,500	871
2009-10-22	877	878	842	861	261,100	861
2009-10-21	872	884	870	877	118,700	877
2009-10-20	896	896	873	884	151,600	884
2009-10-19	864	878	864	877	141,400	877
2009-10-16	875	875	862	869	116,100	869
2009-10-15	871	883	865	869	173,400	869
2009-10-14	882	884	864	866	169,300	866
2009-10-13	876	894	862	892	187,100	892
2009-10-09	875	876	857	873	161,900	873
2009-10-08	913	914	876	876	302,800	876
2009-10-07	913	931	907	927	127,800	927
2009-10-06	928	929	910	913	110,300	913
2009-10-05	947	955	924	938	96,600	938
2009-10-02	921	950	915	946	151,200	946
2009-10-01	942	959	936	951	104,800	951
2009-09-30	943	965	942	959	96,400	959
2009-09-29	967	967	941	956	83,000	956
2009-09-28	959	970	948	967	149,100	967
2009-09-25	991	991	949	969	134,500	969
2009-09-24	946	1,018	946	986	181,400	986
2009-09-18	949	952	931	950	185,700	950
2009-09-17	927	929	908	929	106,500	929
2009-09-16	924	935	905	907	83,100	907
2009-09-15	915	929	913	917	91,000	917
2009-09-14	928	933	912	919	98,200	919
2009-09-11	948	948	925	928	191,700	928
2009-09-10	917	944	913	938	83,100	938
2009-09-09	932	936	916	917	89,700	917
2009-09-08	928	934	912	931	31,100	931
2009-09-07	934	934	920	923	49,500	923
2009-09-04	935	937	924	924	80,700	924
2009-09-03	940	951	932	939	67,400	939
2009-09-02	968	969	936	945	112,200	945
2009-09-01	968	982	964	971	79,300	971
2009-08-31	959	983	959	963	73,700	963
2009-08-28	959	964	950	957	56,900	957
2009-08-27	960	967	932	948	185,800	948
2009-08-26	968	975	960	970	53,700	970
2009-08-25	969	974	950	959	80,900	959
2009-08-24	967	983	961	966	82,200	966
2009-08-21	975	975	947	957	100,700	957
2009-08-20	1,015	1,016	966	984	370,300	984
2009-08-19	932	932	912	920	78,800	920
2009-08-18	905	927	905	922	43,500	922
2009-08-17	922	939	915	915	91,300	915
2009-08-14	924	944	924	939	58,700	939
2009-08-13	928	937	922	932	43,400	932
2009-08-12	923	935	909	927	67,700	927
2009-08-11	936	941	930	934	100,900	934
2009-08-10	925	933	917	928	102,100	928
2009-08-07	925	931	913	918	142,200	918
2009-08-06	923	934	917	921	106,300	921
2009-08-05	916	927	911	917	79,100	917
2009-08-04	907	928	905	925	102,600	925
2009-08-03	920	920	905	912	68,200	912
2009-07-31	914	917	905	910	145,800	910
2009-07-30	910	912	903	909	65,200	909
2009-07-29	898	911	896	901	47,700	901
2009-07-28	915	915	902	904	85,200	904
2009-07-27	925	925	905	908	113,300	908
2009-07-24	906	907	893	902	99,300	902
2009-07-23	876	898	875	883	116,100	883
2009-07-22	887	894	884	891	144,800	891
2009-07-21	886	893	869	881	113,900	881
2009-07-17	858	878	858	866	92,600	866
2009-07-16	885	895	855	856	105,500	856
2009-07-15	874	880	852	857	144,700	857
2009-07-14	862	879	850	858	106,300	858
2009-07-13	883	883	854	854	165,600	854
2009-07-10	886	892	872	881	131,000	881
2009-07-09	877	877	856	856	170,100	856
2009-07-08	891	895	866	876	193,400	876
2009-07-07	901	913	884	891	208,900	891
2009-07-06	910	930	906	911	76,200	911
2009-07-03	908	950	901	910	100,100	910
2009-07-02	936	936	906	910	195,800	910
2009-07-01	946	953	917	918	230,100	918
2009-06-30	933	954	932	945	138,500	945
2009-06-29	915	934	907	917	96,700	917
2009-06-26	927	930	917	924	50,200	924
2009-06-25	911	925	896	917	135,200	917
2009-06-24	900	902	884	893	149,100	893
2009-06-23	915	920	891	901	153,100	901
2009-06-22	920	954	920	932	154,600	932
2009-06-19	943	948	917	935	265,600	935
2009-06-18	931	944	919	940	143,700	940
2009-06-17	919	937	917	926	76,000	926
2009-06-16	939	939	913	919	127,400	919
2009-06-15	938	962	936	958	95,200	958
2009-06-12	922	951	922	934	226,800	934
2009-06-11	925	934	918	925	61,500	925
2009-06-10	923	929	906	922	91,100	922
2009-06-09	926	926	908	909	81,400	909
2009-06-08	940	950	909	916	288,100	916
2009-06-05	966	966	940	945	66,800	945
2009-06-04	946	978	945	958	86,400	958
2009-06-03	966	975	943	954	128,500	954
2009-06-02	953	969	932	961	152,500	961
2009-06-01	930	947	925	943	69,700	943
2009-05-29	942	942	903	938	143,200	938
2009-05-28	910	950	910	941	156,400	941
2009-05-27	910	925	904	918	152,500	918
2009-05-26	907	911	886	902	91,300	902
2009-05-25	897	917	893	906	81,600	906
2009-05-22	910	915	892	897	94,800	897
2009-05-21	904	911	904	910	75,200	910
2009-05-20	886	915	886	904	156,700	904
2009-05-19	868	884	866	881	66,400	881
2009-05-18	855	867	848	858	98,900	858
2009-05-15	875	886	862	865	84,700	865
2009-05-14	850	872	847	860	156,100	860
2009-05-13	860	870	852	861	103,900	861
2009-05-12	856	861	850	850	111,400	850
2009-05-11	880	881	853	861	129,000	861
2009-05-08	897	899	874	885	124,100	885
2009-05-07	874	885	860	879	88,600	879
2009-05-01	861	861	842	847	72,000	847
2009-04-30	850	863	841	841	102,300	841
2009-04-28	847	861	820	820	124,900	820
2009-04-27	848	868	835	847	89,800	847
2009-04-24	870	870	840	846	142,000	846
2009-04-23	884	888	857	869	158,100	869
2009-04-22	855	876	850	873	163,300	873
2009-04-21	844	853	823	841	183,200	841
2009-04-20	865	875	860	874	115,100	874
2009-04-17	856	872	856	865	56,400	865
2009-04-16	886	890	856	859	81,300	859
2009-04-15	898	901	860	866	154,200	866
2009-04-14	898	905	874	899	155,900	899
2009-04-13	909	912	882	888	129,100	888
2009-04-10	915	915	891	891	128,400	891
2009-04-09	898	930	894	920	119,600	920
2009-04-08	899	907	875	881	138,800	881
2009-04-07	900	905	891	897	100,300	897
2009-04-06	910	915	892	900	136,500	900
2009-04-03	904	917	892	900	148,000	900
2009-04-02	846	899	838	894	216,200	894
2009-04-01	841	855	829	836	205,300	836
2009-03-31	846	884	834	858	215,200	858
2009-03-30	896	910	855	855	132,400	855
2009-03-27	937	937	899	906	149,800	906
2009-03-26	886	912	871	907	136,800	907
2009-03-25	915	920	895	911	116,200	911
2009-03-24	880	923	870	915	139,800	915
2009-03-23	877	885	858	884	132,100	884
2009-03-19	871	871	836	847	117,500	847
2009-03-18	843	851	825	841	125,600	841
2009-03-17	851	862	845	853	120,300	853
2009-03-16	835	856	833	851	111,400	851
2009-03-13	795	817	791	808	245,800	808
2009-03-12	796	800	773	794	165,100	794
2009-03-11	834	841	806	806	127,200	806
2009-03-10	842	848	809	809	165,300	809
2009-03-09	873	888	859	869	144,300	869
2009-03-06	897	909	863	869	240,200	869
2009-03-05	899	920	886	897	174,700	897
2009-03-04	850	882	848	879	162,200	879
2009-03-03	835	860	820	860	122,400	860
2009-03-02	841	849	820	836	131,200	836
2009-02-27	830	849	827	841	97,000	841
2009-02-26	822	842	810	820	148,200	820
2009-02-25	841	847	819	832	110,200	832
2009-02-24	832	842	832	840	138,900	840
2009-02-23	810	842	810	842	96,300	842
2009-02-20	850	856	829	834	167,900	834
2009-02-19	850	852	826	839	174,500	839
2009-02-18	837	856	832	854	79,400	854
2009-02-17	840	858	836	836	93,100	836
2009-02-16	850	865	825	860	101,200	860
2009-02-13	814	854	813	838	126,000	838
2009-02-12	801	817	801	813	199,200	813
2009-02-10	831	849	821	821	158,400	821
2009-02-09	862	872	840	841	142,800	841
2009-02-06	871	887	861	872	110,100	872
2009-02-05	890	890	852	862	175,800	862
2009-02-04	852	895	852	893	141,700	893
2009-02-03	863	889	849	850	108,900	850
2009-02-02	869	886	844	873	110,500	873
2009-01-30	893	894	873	889	94,000	889
2009-01-29	885	900	869	896	142,700	896
2009-01-28	909	911	881	895	96,800	895
2009-01-27	870	920	870	903	104,700	903
2009-01-26	840	867	840	850	81,100	850
2009-01-23	860	875	848	850	76,200	850
2009-01-22	874	875	854	870	65,500	870
2009-01-21	868	874	854	854	81,100	854
2009-01-20	892	904	885	888	132,900	888
2009-01-19	890	899	874	891	83,800	891
2009-01-16	852	883	846	871	139,300	871
2009-01-15	831	891	831	862	166,100	862
2009-01-14	837	863	834	851	73,500	851
2009-01-13	834	853	832	836	115,500	836
2009-01-09	890	927	869	874	148,200	874
2009-01-08	918	918	886	889	142,900	889
2009-01-07	970	974	920	923	252,700	923
2009-01-06	989	996	973	975	147,500	975
2009-01-05	1,007	1,010	971	971	110,500	971

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