4206 アイカ工業(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-30953962944955203,800955
2010-12-29945958945957158,300957
2010-12-2894695294595061,200950
2010-12-2794395194394747,700947
2010-12-2495295594394677,400946
2010-12-22953960945947120,500947
2010-12-21948961948957124,700957
2010-12-20948958946951200,100951
2010-12-17961961947952227,200952
2010-12-16956962953961108,100961
2010-12-15960964951962108,700962
2010-12-1494995994895998,000959
2010-12-13945954935952179,300952
2010-12-10952952941947247,200947
2010-12-09960963944949200,500949
2010-12-08957971957965136,700965
2010-12-07953962953958102,800958
2010-12-0695096595096074,200960
2010-12-0395595994895357,200953
2010-12-0296296394795191,200951
2010-12-0193995593595392,500953
2010-11-30940947933935153,900935
2010-11-2994295294094493,200944
2010-11-26965965943944104,200944
2010-11-2594996394595685,800956
2010-11-2494896094194989,000949
2010-11-2295996395595959,600959
2010-11-19965969949957129,200957
2010-11-18943959942956163,500956
2010-11-1792893992693875,000938
2010-11-16941943924928119,800928
2010-11-1593695392994466,500944
2010-11-12948953927932172,100932
2010-11-11962963943949167,300949
2010-11-10964986959969144,400969
2010-11-09979984965971146,300971
2010-11-0897199297199173,700991
2010-11-05977996974975144,000975
2010-11-04963977963973124,100973
2010-11-02975982949960122,000960
2010-11-01907976907969274,700969
2010-10-29904917895904223,200904
2010-10-28935935912913435,600913
2010-10-27943956933939186,700939
2010-10-26954963940942184,100942
2010-10-25957964950953154,300953
2010-10-22963969956957148,900957
2010-10-21981981959970160,600970
2010-10-20992992967983122,000983
2010-10-199901,010982991132,100991
2010-10-181,0021,010971988156,800988
2010-10-159851,00598098793,600987
2010-10-149851,0249841,001136,0001,001
2010-10-13992998982985153,300985
2010-10-121,0311,031989991126,200991
2010-10-081,0001,0439961,030296,1001,030
2010-10-079981,008992999110,200999
2010-10-06969999964993191,900993
2010-10-05940965931955140,000955
2010-10-0494795394294366,600943
2010-10-01954970943947106,200947
2010-09-3097298095295287,500952
2010-09-2997098196897685,100976
2010-09-2896897696196950,100969
2010-09-2795298095197969,300979
2010-09-2495197594995475,100954
2010-09-2297698095996278,500962
2010-09-2197398196297474,800974
2010-09-17959978953972136,600972
2010-09-16950954930939150,100939
2010-09-1593795993395065,600950
2010-09-14947953925936114,000936
2010-09-13973973943947106,600947
2010-09-10977984967972120,900972
2010-09-0994297194296270,700962
2010-09-0895195193694454,800944
2010-09-0794897294796639,400966
2010-09-0695896294796143,600961
2010-09-0394295894094933,600949
2010-09-0292594692594194,800941
2010-09-01940941912919155,100919
2010-08-3195396393794072,300940
2010-08-3096599396396864,600968
2010-08-2792995892995554,600955
2010-08-2693594193093870,300938
2010-08-2593395593394142,200941
2010-08-2493293993193331,700933
2010-08-2395395494094134,700941
2010-08-2096596594895277,300952
2010-08-1995997895997680,300976
2010-08-1896496794396157,300961
2010-08-1794496093795436,600954
2010-08-1695395894595433,600954
2010-08-1394996594496459,700964
2010-08-1293895293494955,900949
2010-08-1196196294295369,900953
2010-08-1099499497197378,400973
2010-08-09983994976994107,200994
2010-08-0696098696098280,200982
2010-08-0596497795596682,500966
2010-08-0497597595595794,600957
2010-08-039981,00097398395,100983
2010-08-029881,000987989152,000989
2010-07-30987990975988163,400988
2010-07-2999599598899370,700993
2010-07-2899599799099595,100995
2010-07-2798599397699086,900990
2010-07-269981,000969981162,000981
2010-07-23979996978986118,300986
2010-07-2296598096296692,700966
2010-07-2197597796997067,000970
2010-07-209981,000967971210,200971
2010-07-16980988974978123,400978
2010-07-15974989969979139,900979
2010-07-14970974960967128,600967
2010-07-13968970956958152,200958
2010-07-1295697395396190,300961
2010-07-09954957941954128,200954
2010-07-08940965935955167,800955
2010-07-07961961942947134,700947
2010-07-0696697495296893,200968
2010-07-0594996793996593,400965
2010-07-02945959941953116,700953
2010-07-01935952933937155,900937
2010-06-30915943911943143,800943
2010-06-2992593692592957,200929
2010-06-2892793792092753,300927
2010-06-25944944925934108,800934
2010-06-24940956933943122,500943
2010-06-2395895894695064,600950
2010-06-22971971961968106,800968
2010-06-2197998296997266,800972
2010-06-18965968945968100,700968
2010-06-1795696695596470,700964
2010-06-16964965954962137,100962
2010-06-1597397795796282,700962
2010-06-1497098796698269,900982
2010-06-11974974954963121,300963
2010-06-1094796294595993,800959
2010-06-09932953931947172,700947
2010-06-0893394493194160,000941
2010-06-07945952933945126,900945
2010-06-0497797796696745,200967
2010-06-03975985968977129,000977
2010-06-0296598295596093,000960
2010-06-01977978954964131,500964
2010-05-31957970945964183,400964
2010-05-28957970935957262,300957
2010-05-27927948927942177,800942
2010-05-26955967934940183,700940
2010-05-25961975953960120,200960
2010-05-24958975957967133,100967
2010-05-21971985955968158,000968
2010-05-209821,0119731,001221,6001,001
2010-05-19989999968981188,300981
2010-05-189971,012990993109,000993
2010-05-171,0251,0251,0001,005175,0001,005
2010-05-141,0371,0421,0261,035147,4001,035
2010-05-131,0531,0541,0371,048112,0001,048
2010-05-121,0451,0721,0331,045271,8001,045
2010-05-111,0321,0691,0231,044412,1001,044
2010-05-101,0191,0421,0181,031374,1001,031
2010-05-079911,0149901,005207,6001,005
2010-05-069981,0309841,021438,3001,021
2010-04-30989995980983116,400983
2010-04-28977985972978130,800978
2010-04-2798699097898674,600986
2010-04-261,0001,0059941,00072,0001,000
2010-04-23982991976989103,400989
2010-04-22989996975993107,100993
2010-04-219871,00298299894,200998
2010-04-20991992980987107,000987
2010-04-19978993975991108,100991
2010-04-161,0021,0039931,000149,1001,000
2010-04-151,0001,0059911,00291,5001,002
2010-04-149921,00698699898,400998
2010-04-139991,008986993159,800993
2010-04-121,0101,0119981,00798,4001,007
2010-04-099951,00999399988,100999
2010-04-081,0011,0129961,00665,8001,006
2010-04-071,0171,0341,0021,018144,4001,018
2010-04-061,0251,0259971,005107,5001,005
2010-04-051,0191,0241,0111,02472,1001,024
2010-04-021,0401,0401,0131,01796,2001,017
2010-04-011,0271,0279981,018131,0001,018
2010-03-311,0021,0499941,042228,0001,042
2010-03-30992996973996126,000996
2010-03-2999099198198748,200987
2010-03-261,0001,000987995144,100995
2010-03-259951,003987996162,800996
2010-03-241,0001,015981994252,900994
2010-03-239881,00098899863,700998
2010-03-19990999987998120,500998
2010-03-1898799198398961,700989
2010-03-1798698897998659,600986
2010-03-1696798596797769,600977
2010-03-1597798397197358,000973
2010-03-12975979962973176,900973
2010-03-1196497495896877,900968
2010-03-1097297296396470,700964
2010-03-0997297996296982,100969
2010-03-0897597696597298,900972
2010-03-05962973956965112,100965
2010-03-04950963939947119,300947
2010-03-0392894792894787,400947
2010-03-0294794793194372,500943
2010-03-0194094893393865,300938
2010-02-26931945926939106,000939
2010-02-2591793391693072,200930
2010-02-2494094090591691,800916
2010-02-2392993792093743,000937
2010-02-2293596593194497,600944
2010-02-19939939910920106,200920
2010-02-1891993290693079,500930
2010-02-1792192190891243,900912
2010-02-1689291689290526,400905
2010-02-1591891889890455,600904
2010-02-1290791589290365,300903
2010-02-1091091089189284,600892
2010-02-0989290589090474,100904
2010-02-0889391988690780,000907
2010-02-0591591789489877,000898
2010-02-0491492790792371,200923
2010-02-03899929884913124,600913
2010-02-0292093291592972,100929
2010-02-01937938910921104,200921
2010-01-2993695093693695,100936
2010-01-28923942919936123,700936
2010-01-2792092591891978,300919
2010-01-26942949917920116,400920
2010-01-2595096594194370,400943
2010-01-22959960937950159,900950
2010-01-21968985954972111,600972
2010-01-2099099096796876,100968
2010-01-1998399297298152,100981
2010-01-1897798797097673,500976
2010-01-15980997975992133,100992
2010-01-1495697095697038,900970
2010-01-1397897894595677,100956
2010-01-1296498096197768,800977
2010-01-08965973935962109,800962
2010-01-0794496494495977,600959
2010-01-0695796194295956,100959
2010-01-0596496494394658,400946
2010-01-0494596394595944,100959

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