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