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 |
---|---|---|---|---|---|---|
2010-12-30 | 953 | 962 | 944 | 955 | 203,800 | 955 |
2010-12-29 | 945 | 958 | 945 | 957 | 158,300 | 957 |
2010-12-28 | 946 | 952 | 945 | 950 | 61,200 | 950 |
2010-12-27 | 943 | 951 | 943 | 947 | 47,700 | 947 |
2010-12-24 | 952 | 955 | 943 | 946 | 77,400 | 946 |
2010-12-22 | 953 | 960 | 945 | 947 | 120,500 | 947 |
2010-12-21 | 948 | 961 | 948 | 957 | 124,700 | 957 |
2010-12-20 | 948 | 958 | 946 | 951 | 200,100 | 951 |
2010-12-17 | 961 | 961 | 947 | 952 | 227,200 | 952 |
2010-12-16 | 956 | 962 | 953 | 961 | 108,100 | 961 |
2010-12-15 | 960 | 964 | 951 | 962 | 108,700 | 962 |
2010-12-14 | 949 | 959 | 948 | 959 | 98,000 | 959 |
2010-12-13 | 945 | 954 | 935 | 952 | 179,300 | 952 |
2010-12-10 | 952 | 952 | 941 | 947 | 247,200 | 947 |
2010-12-09 | 960 | 963 | 944 | 949 | 200,500 | 949 |
2010-12-08 | 957 | 971 | 957 | 965 | 136,700 | 965 |
2010-12-07 | 953 | 962 | 953 | 958 | 102,800 | 958 |
2010-12-06 | 950 | 965 | 950 | 960 | 74,200 | 960 |
2010-12-03 | 955 | 959 | 948 | 953 | 57,200 | 953 |
2010-12-02 | 962 | 963 | 947 | 951 | 91,200 | 951 |
2010-12-01 | 939 | 955 | 935 | 953 | 92,500 | 953 |
2010-11-30 | 940 | 947 | 933 | 935 | 153,900 | 935 |
2010-11-29 | 942 | 952 | 940 | 944 | 93,200 | 944 |
2010-11-26 | 965 | 965 | 943 | 944 | 104,200 | 944 |
2010-11-25 | 949 | 963 | 945 | 956 | 85,800 | 956 |
2010-11-24 | 948 | 960 | 941 | 949 | 89,000 | 949 |
2010-11-22 | 959 | 963 | 955 | 959 | 59,600 | 959 |
2010-11-19 | 965 | 969 | 949 | 957 | 129,200 | 957 |
2010-11-18 | 943 | 959 | 942 | 956 | 163,500 | 956 |
2010-11-17 | 928 | 939 | 926 | 938 | 75,000 | 938 |
2010-11-16 | 941 | 943 | 924 | 928 | 119,800 | 928 |
2010-11-15 | 936 | 953 | 929 | 944 | 66,500 | 944 |
2010-11-12 | 948 | 953 | 927 | 932 | 172,100 | 932 |
2010-11-11 | 962 | 963 | 943 | 949 | 167,300 | 949 |
2010-11-10 | 964 | 986 | 959 | 969 | 144,400 | 969 |
2010-11-09 | 979 | 984 | 965 | 971 | 146,300 | 971 |
2010-11-08 | 971 | 992 | 971 | 991 | 73,700 | 991 |
2010-11-05 | 977 | 996 | 974 | 975 | 144,000 | 975 |
2010-11-04 | 963 | 977 | 963 | 973 | 124,100 | 973 |
2010-11-02 | 975 | 982 | 949 | 960 | 122,000 | 960 |
2010-11-01 | 907 | 976 | 907 | 969 | 274,700 | 969 |
2010-10-29 | 904 | 917 | 895 | 904 | 223,200 | 904 |
2010-10-28 | 935 | 935 | 912 | 913 | 435,600 | 913 |
2010-10-27 | 943 | 956 | 933 | 939 | 186,700 | 939 |
2010-10-26 | 954 | 963 | 940 | 942 | 184,100 | 942 |
2010-10-25 | 957 | 964 | 950 | 953 | 154,300 | 953 |
2010-10-22 | 963 | 969 | 956 | 957 | 148,900 | 957 |
2010-10-21 | 981 | 981 | 959 | 970 | 160,600 | 970 |
2010-10-20 | 992 | 992 | 967 | 983 | 122,000 | 983 |
2010-10-19 | 990 | 1,010 | 982 | 991 | 132,100 | 991 |
2010-10-18 | 1,002 | 1,010 | 971 | 988 | 156,800 | 988 |
2010-10-15 | 985 | 1,005 | 980 | 987 | 93,600 | 987 |
2010-10-14 | 985 | 1,024 | 984 | 1,001 | 136,000 | 1,001 |
2010-10-13 | 992 | 998 | 982 | 985 | 153,300 | 985 |
2010-10-12 | 1,031 | 1,031 | 989 | 991 | 126,200 | 991 |
2010-10-08 | 1,000 | 1,043 | 996 | 1,030 | 296,100 | 1,030 |
2010-10-07 | 998 | 1,008 | 992 | 999 | 110,200 | 999 |
2010-10-06 | 969 | 999 | 964 | 993 | 191,900 | 993 |
2010-10-05 | 940 | 965 | 931 | 955 | 140,000 | 955 |
2010-10-04 | 947 | 953 | 942 | 943 | 66,600 | 943 |
2010-10-01 | 954 | 970 | 943 | 947 | 106,200 | 947 |
2010-09-30 | 972 | 980 | 952 | 952 | 87,500 | 952 |
2010-09-29 | 970 | 981 | 968 | 976 | 85,100 | 976 |
2010-09-28 | 968 | 976 | 961 | 969 | 50,100 | 969 |
2010-09-27 | 952 | 980 | 951 | 979 | 69,300 | 979 |
2010-09-24 | 951 | 975 | 949 | 954 | 75,100 | 954 |
2010-09-22 | 976 | 980 | 959 | 962 | 78,500 | 962 |
2010-09-21 | 973 | 981 | 962 | 974 | 74,800 | 974 |
2010-09-17 | 959 | 978 | 953 | 972 | 136,600 | 972 |
2010-09-16 | 950 | 954 | 930 | 939 | 150,100 | 939 |
2010-09-15 | 937 | 959 | 933 | 950 | 65,600 | 950 |
2010-09-14 | 947 | 953 | 925 | 936 | 114,000 | 936 |
2010-09-13 | 973 | 973 | 943 | 947 | 106,600 | 947 |
2010-09-10 | 977 | 984 | 967 | 972 | 120,900 | 972 |
2010-09-09 | 942 | 971 | 942 | 962 | 70,700 | 962 |
2010-09-08 | 951 | 951 | 936 | 944 | 54,800 | 944 |
2010-09-07 | 948 | 972 | 947 | 966 | 39,400 | 966 |
2010-09-06 | 958 | 962 | 947 | 961 | 43,600 | 961 |
2010-09-03 | 942 | 958 | 940 | 949 | 33,600 | 949 |
2010-09-02 | 925 | 946 | 925 | 941 | 94,800 | 941 |
2010-09-01 | 940 | 941 | 912 | 919 | 155,100 | 919 |
2010-08-31 | 953 | 963 | 937 | 940 | 72,300 | 940 |
2010-08-30 | 965 | 993 | 963 | 968 | 64,600 | 968 |
2010-08-27 | 929 | 958 | 929 | 955 | 54,600 | 955 |
2010-08-26 | 935 | 941 | 930 | 938 | 70,300 | 938 |
2010-08-25 | 933 | 955 | 933 | 941 | 42,200 | 941 |
2010-08-24 | 932 | 939 | 931 | 933 | 31,700 | 933 |
2010-08-23 | 953 | 954 | 940 | 941 | 34,700 | 941 |
2010-08-20 | 965 | 965 | 948 | 952 | 77,300 | 952 |
2010-08-19 | 959 | 978 | 959 | 976 | 80,300 | 976 |
2010-08-18 | 964 | 967 | 943 | 961 | 57,300 | 961 |
2010-08-17 | 944 | 960 | 937 | 954 | 36,600 | 954 |
2010-08-16 | 953 | 958 | 945 | 954 | 33,600 | 954 |
2010-08-13 | 949 | 965 | 944 | 964 | 59,700 | 964 |
2010-08-12 | 938 | 952 | 934 | 949 | 55,900 | 949 |
2010-08-11 | 961 | 962 | 942 | 953 | 69,900 | 953 |
2010-08-10 | 994 | 994 | 971 | 973 | 78,400 | 973 |
2010-08-09 | 983 | 994 | 976 | 994 | 107,200 | 994 |
2010-08-06 | 960 | 986 | 960 | 982 | 80,200 | 982 |
2010-08-05 | 964 | 977 | 955 | 966 | 82,500 | 966 |
2010-08-04 | 975 | 975 | 955 | 957 | 94,600 | 957 |
2010-08-03 | 998 | 1,000 | 973 | 983 | 95,100 | 983 |
2010-08-02 | 988 | 1,000 | 987 | 989 | 152,000 | 989 |
2010-07-30 | 987 | 990 | 975 | 988 | 163,400 | 988 |
2010-07-29 | 995 | 995 | 988 | 993 | 70,700 | 993 |
2010-07-28 | 995 | 997 | 990 | 995 | 95,100 | 995 |
2010-07-27 | 985 | 993 | 976 | 990 | 86,900 | 990 |
2010-07-26 | 998 | 1,000 | 969 | 981 | 162,000 | 981 |
2010-07-23 | 979 | 996 | 978 | 986 | 118,300 | 986 |
2010-07-22 | 965 | 980 | 962 | 966 | 92,700 | 966 |
2010-07-21 | 975 | 977 | 969 | 970 | 67,000 | 970 |
2010-07-20 | 998 | 1,000 | 967 | 971 | 210,200 | 971 |
2010-07-16 | 980 | 988 | 974 | 978 | 123,400 | 978 |
2010-07-15 | 974 | 989 | 969 | 979 | 139,900 | 979 |
2010-07-14 | 970 | 974 | 960 | 967 | 128,600 | 967 |
2010-07-13 | 968 | 970 | 956 | 958 | 152,200 | 958 |
2010-07-12 | 956 | 973 | 953 | 961 | 90,300 | 961 |
2010-07-09 | 954 | 957 | 941 | 954 | 128,200 | 954 |
2010-07-08 | 940 | 965 | 935 | 955 | 167,800 | 955 |
2010-07-07 | 961 | 961 | 942 | 947 | 134,700 | 947 |
2010-07-06 | 966 | 974 | 952 | 968 | 93,200 | 968 |
2010-07-05 | 949 | 967 | 939 | 965 | 93,400 | 965 |
2010-07-02 | 945 | 959 | 941 | 953 | 116,700 | 953 |
2010-07-01 | 935 | 952 | 933 | 937 | 155,900 | 937 |
2010-06-30 | 915 | 943 | 911 | 943 | 143,800 | 943 |
2010-06-29 | 925 | 936 | 925 | 929 | 57,200 | 929 |
2010-06-28 | 927 | 937 | 920 | 927 | 53,300 | 927 |
2010-06-25 | 944 | 944 | 925 | 934 | 108,800 | 934 |
2010-06-24 | 940 | 956 | 933 | 943 | 122,500 | 943 |
2010-06-23 | 958 | 958 | 946 | 950 | 64,600 | 950 |
2010-06-22 | 971 | 971 | 961 | 968 | 106,800 | 968 |
2010-06-21 | 979 | 982 | 969 | 972 | 66,800 | 972 |
2010-06-18 | 965 | 968 | 945 | 968 | 100,700 | 968 |
2010-06-17 | 956 | 966 | 955 | 964 | 70,700 | 964 |
2010-06-16 | 964 | 965 | 954 | 962 | 137,100 | 962 |
2010-06-15 | 973 | 977 | 957 | 962 | 82,700 | 962 |
2010-06-14 | 970 | 987 | 966 | 982 | 69,900 | 982 |
2010-06-11 | 974 | 974 | 954 | 963 | 121,300 | 963 |
2010-06-10 | 947 | 962 | 945 | 959 | 93,800 | 959 |
2010-06-09 | 932 | 953 | 931 | 947 | 172,700 | 947 |
2010-06-08 | 933 | 944 | 931 | 941 | 60,000 | 941 |
2010-06-07 | 945 | 952 | 933 | 945 | 126,900 | 945 |
2010-06-04 | 977 | 977 | 966 | 967 | 45,200 | 967 |
2010-06-03 | 975 | 985 | 968 | 977 | 129,000 | 977 |
2010-06-02 | 965 | 982 | 955 | 960 | 93,000 | 960 |
2010-06-01 | 977 | 978 | 954 | 964 | 131,500 | 964 |
2010-05-31 | 957 | 970 | 945 | 964 | 183,400 | 964 |
2010-05-28 | 957 | 970 | 935 | 957 | 262,300 | 957 |
2010-05-27 | 927 | 948 | 927 | 942 | 177,800 | 942 |
2010-05-26 | 955 | 967 | 934 | 940 | 183,700 | 940 |
2010-05-25 | 961 | 975 | 953 | 960 | 120,200 | 960 |
2010-05-24 | 958 | 975 | 957 | 967 | 133,100 | 967 |
2010-05-21 | 971 | 985 | 955 | 968 | 158,000 | 968 |
2010-05-20 | 982 | 1,011 | 973 | 1,001 | 221,600 | 1,001 |
2010-05-19 | 989 | 999 | 968 | 981 | 188,300 | 981 |
2010-05-18 | 997 | 1,012 | 990 | 993 | 109,000 | 993 |
2010-05-17 | 1,025 | 1,025 | 1,000 | 1,005 | 175,000 | 1,005 |
2010-05-14 | 1,037 | 1,042 | 1,026 | 1,035 | 147,400 | 1,035 |
2010-05-13 | 1,053 | 1,054 | 1,037 | 1,048 | 112,000 | 1,048 |
2010-05-12 | 1,045 | 1,072 | 1,033 | 1,045 | 271,800 | 1,045 |
2010-05-11 | 1,032 | 1,069 | 1,023 | 1,044 | 412,100 | 1,044 |
2010-05-10 | 1,019 | 1,042 | 1,018 | 1,031 | 374,100 | 1,031 |
2010-05-07 | 991 | 1,014 | 990 | 1,005 | 207,600 | 1,005 |
2010-05-06 | 998 | 1,030 | 984 | 1,021 | 438,300 | 1,021 |
2010-04-30 | 989 | 995 | 980 | 983 | 116,400 | 983 |
2010-04-28 | 977 | 985 | 972 | 978 | 130,800 | 978 |
2010-04-27 | 986 | 990 | 978 | 986 | 74,600 | 986 |
2010-04-26 | 1,000 | 1,005 | 994 | 1,000 | 72,000 | 1,000 |
2010-04-23 | 982 | 991 | 976 | 989 | 103,400 | 989 |
2010-04-22 | 989 | 996 | 975 | 993 | 107,100 | 993 |
2010-04-21 | 987 | 1,002 | 982 | 998 | 94,200 | 998 |
2010-04-20 | 991 | 992 | 980 | 987 | 107,000 | 987 |
2010-04-19 | 978 | 993 | 975 | 991 | 108,100 | 991 |
2010-04-16 | 1,002 | 1,003 | 993 | 1,000 | 149,100 | 1,000 |
2010-04-15 | 1,000 | 1,005 | 991 | 1,002 | 91,500 | 1,002 |
2010-04-14 | 992 | 1,006 | 986 | 998 | 98,400 | 998 |
2010-04-13 | 999 | 1,008 | 986 | 993 | 159,800 | 993 |
2010-04-12 | 1,010 | 1,011 | 998 | 1,007 | 98,400 | 1,007 |
2010-04-09 | 995 | 1,009 | 993 | 999 | 88,100 | 999 |
2010-04-08 | 1,001 | 1,012 | 996 | 1,006 | 65,800 | 1,006 |
2010-04-07 | 1,017 | 1,034 | 1,002 | 1,018 | 144,400 | 1,018 |
2010-04-06 | 1,025 | 1,025 | 997 | 1,005 | 107,500 | 1,005 |
2010-04-05 | 1,019 | 1,024 | 1,011 | 1,024 | 72,100 | 1,024 |
2010-04-02 | 1,040 | 1,040 | 1,013 | 1,017 | 96,200 | 1,017 |
2010-04-01 | 1,027 | 1,027 | 998 | 1,018 | 131,000 | 1,018 |
2010-03-31 | 1,002 | 1,049 | 994 | 1,042 | 228,000 | 1,042 |
2010-03-30 | 992 | 996 | 973 | 996 | 126,000 | 996 |
2010-03-29 | 990 | 991 | 981 | 987 | 48,200 | 987 |
2010-03-26 | 1,000 | 1,000 | 987 | 995 | 144,100 | 995 |
2010-03-25 | 995 | 1,003 | 987 | 996 | 162,800 | 996 |
2010-03-24 | 1,000 | 1,015 | 981 | 994 | 252,900 | 994 |
2010-03-23 | 988 | 1,000 | 988 | 998 | 63,700 | 998 |
2010-03-19 | 990 | 999 | 987 | 998 | 120,500 | 998 |
2010-03-18 | 987 | 991 | 983 | 989 | 61,700 | 989 |
2010-03-17 | 986 | 988 | 979 | 986 | 59,600 | 986 |
2010-03-16 | 967 | 985 | 967 | 977 | 69,600 | 977 |
2010-03-15 | 977 | 983 | 971 | 973 | 58,000 | 973 |
2010-03-12 | 975 | 979 | 962 | 973 | 176,900 | 973 |
2010-03-11 | 964 | 974 | 958 | 968 | 77,900 | 968 |
2010-03-10 | 972 | 972 | 963 | 964 | 70,700 | 964 |
2010-03-09 | 972 | 979 | 962 | 969 | 82,100 | 969 |
2010-03-08 | 975 | 976 | 965 | 972 | 98,900 | 972 |
2010-03-05 | 962 | 973 | 956 | 965 | 112,100 | 965 |
2010-03-04 | 950 | 963 | 939 | 947 | 119,300 | 947 |
2010-03-03 | 928 | 947 | 928 | 947 | 87,400 | 947 |
2010-03-02 | 947 | 947 | 931 | 943 | 72,500 | 943 |
2010-03-01 | 940 | 948 | 933 | 938 | 65,300 | 938 |
2010-02-26 | 931 | 945 | 926 | 939 | 106,000 | 939 |
2010-02-25 | 917 | 933 | 916 | 930 | 72,200 | 930 |
2010-02-24 | 940 | 940 | 905 | 916 | 91,800 | 916 |
2010-02-23 | 929 | 937 | 920 | 937 | 43,000 | 937 |
2010-02-22 | 935 | 965 | 931 | 944 | 97,600 | 944 |
2010-02-19 | 939 | 939 | 910 | 920 | 106,200 | 920 |
2010-02-18 | 919 | 932 | 906 | 930 | 79,500 | 930 |
2010-02-17 | 921 | 921 | 908 | 912 | 43,900 | 912 |
2010-02-16 | 892 | 916 | 892 | 905 | 26,400 | 905 |
2010-02-15 | 918 | 918 | 898 | 904 | 55,600 | 904 |
2010-02-12 | 907 | 915 | 892 | 903 | 65,300 | 903 |
2010-02-10 | 910 | 910 | 891 | 892 | 84,600 | 892 |
2010-02-09 | 892 | 905 | 890 | 904 | 74,100 | 904 |
2010-02-08 | 893 | 919 | 886 | 907 | 80,000 | 907 |
2010-02-05 | 915 | 917 | 894 | 898 | 77,000 | 898 |
2010-02-04 | 914 | 927 | 907 | 923 | 71,200 | 923 |
2010-02-03 | 899 | 929 | 884 | 913 | 124,600 | 913 |
2010-02-02 | 920 | 932 | 915 | 929 | 72,100 | 929 |
2010-02-01 | 937 | 938 | 910 | 921 | 104,200 | 921 |
2010-01-29 | 936 | 950 | 936 | 936 | 95,100 | 936 |
2010-01-28 | 923 | 942 | 919 | 936 | 123,700 | 936 |
2010-01-27 | 920 | 925 | 918 | 919 | 78,300 | 919 |
2010-01-26 | 942 | 949 | 917 | 920 | 116,400 | 920 |
2010-01-25 | 950 | 965 | 941 | 943 | 70,400 | 943 |
2010-01-22 | 959 | 960 | 937 | 950 | 159,900 | 950 |
2010-01-21 | 968 | 985 | 954 | 972 | 111,600 | 972 |
2010-01-20 | 990 | 990 | 967 | 968 | 76,100 | 968 |
2010-01-19 | 983 | 992 | 972 | 981 | 52,100 | 981 |
2010-01-18 | 977 | 987 | 970 | 976 | 73,500 | 976 |
2010-01-15 | 980 | 997 | 975 | 992 | 133,100 | 992 |
2010-01-14 | 956 | 970 | 956 | 970 | 38,900 | 970 |
2010-01-13 | 978 | 978 | 945 | 956 | 77,100 | 956 |
2010-01-12 | 964 | 980 | 961 | 977 | 68,800 | 977 |
2010-01-08 | 965 | 973 | 935 | 962 | 109,800 | 962 |
2010-01-07 | 944 | 964 | 944 | 959 | 77,600 | 959 |
2010-01-06 | 957 | 961 | 942 | 959 | 56,100 | 959 |
2010-01-05 | 964 | 964 | 943 | 946 | 58,400 | 946 |
2010-01-04 | 945 | 963 | 945 | 959 | 44,100 | 959 |
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