4206 アイカ工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,028	1,041	1,028	1,041	43,300	1,041
2011-12-29	1,025	1,027	1,016	1,027	91,300	1,027
2011-12-28	1,019	1,025	1,018	1,025	46,000	1,025
2011-12-27	1,018	1,024	1,010	1,020	56,900	1,020
2011-12-26	1,032	1,033	1,024	1,028	29,200	1,028
2011-12-22	1,016	1,037	1,009	1,030	116,900	1,030
2011-12-21	1,024	1,028	1,014	1,016	81,500	1,016
2011-12-20	1,035	1,035	1,014	1,016	137,200	1,016
2011-12-19	1,020	1,025	1,001	1,024	133,700	1,024
2011-12-16	1,047	1,047	1,025	1,026	84,300	1,026
2011-12-15	1,039	1,042	1,033	1,038	87,300	1,038
2011-12-14	1,038	1,046	1,037	1,039	68,700	1,039
2011-12-13	1,040	1,050	1,037	1,049	60,300	1,049
2011-12-12	1,043	1,055	1,042	1,048	62,400	1,048
2011-12-09	1,030	1,043	1,030	1,037	144,200	1,037
2011-12-08	1,054	1,055	1,044	1,050	45,100	1,050
2011-12-07	1,038	1,056	1,034	1,054	60,100	1,054
2011-12-06	1,050	1,052	1,030	1,032	98,500	1,032
2011-12-05	1,067	1,068	1,046	1,054	119,500	1,054
2011-12-02	1,054	1,073	1,054	1,072	98,900	1,072
2011-12-01	1,049	1,056	1,034	1,042	149,900	1,042
2011-11-30	1,029	1,038	1,019	1,038	93,000	1,038
2011-11-29	1,034	1,043	1,011	1,042	163,100	1,042
2011-11-28	1,038	1,047	1,032	1,034	92,800	1,034
2011-11-25	1,048	1,053	1,036	1,037	80,600	1,037
2011-11-24	1,044	1,063	1,041	1,048	85,100	1,048
2011-11-22	1,044	1,070	1,044	1,057	74,200	1,057
2011-11-21	1,055	1,067	1,055	1,065	53,200	1,065
2011-11-18	1,061	1,065	1,046	1,063	99,600	1,063
2011-11-17	1,047	1,063	1,036	1,061	115,700	1,061
2011-11-16	1,055	1,056	1,040	1,044	50,200	1,044
2011-11-15	1,058	1,061	1,050	1,055	61,800	1,055
2011-11-14	1,064	1,071	1,050	1,060	64,500	1,060
2011-11-11	1,061	1,070	1,054	1,062	75,500	1,062
2011-11-10	1,059	1,076	1,045	1,061	148,900	1,061
2011-11-09	1,075	1,090	1,072	1,089	86,500	1,089
2011-11-08	1,072	1,079	1,063	1,072	130,800	1,072
2011-11-07	1,088	1,089	1,074	1,083	77,200	1,083
2011-11-04	1,095	1,098	1,088	1,096	260,200	1,096
2011-11-02	1,065	1,075	1,054	1,075	195,100	1,075
2011-11-01	1,070	1,078	1,055	1,068	128,100	1,068
2011-10-31	1,075	1,099	1,052	1,070	166,100	1,070
2011-10-28	1,100	1,106	1,074	1,081	344,700	1,081
2011-10-27	1,062	1,088	1,057	1,081	141,100	1,081
2011-10-26	1,051	1,083	1,031	1,057	213,200	1,057
2011-10-25	1,077	1,078	1,054	1,055	176,000	1,055
2011-10-24	1,061	1,085	1,061	1,082	71,900	1,082
2011-10-21	1,054	1,064	1,054	1,056	48,400	1,056
2011-10-20	1,079	1,079	1,054	1,057	114,200	1,057
2011-10-19	1,095	1,095	1,078	1,086	82,500	1,086
2011-10-18	1,079	1,086	1,076	1,079	94,200	1,079
2011-10-17	1,074	1,084	1,070	1,080	92,500	1,080
2011-10-14	1,062	1,071	1,059	1,066	108,700	1,066
2011-10-13	1,100	1,100	1,065	1,074	156,800	1,074
2011-10-12	1,084	1,108	1,082	1,091	189,700	1,091
2011-10-11	1,082	1,094	1,079	1,088	145,300	1,088
2011-10-07	1,076	1,080	1,048	1,053	130,700	1,053
2011-10-06	1,061	1,078	1,059	1,069	141,800	1,069
2011-10-05	1,081	1,081	1,053	1,055	172,500	1,055
2011-10-04	1,105	1,105	1,082	1,088	115,400	1,088
2011-10-03	1,116	1,116	1,087	1,106	123,900	1,106
2011-09-30	1,107	1,119	1,096	1,117	233,600	1,117
2011-09-29	1,078	1,099	1,077	1,099	160,900	1,099
2011-09-28	1,051	1,079	1,050	1,078	150,000	1,078
2011-09-27	1,022	1,048	1,019	1,048	130,300	1,048
2011-09-26	1,011	1,020	998	1,013	89,800	1,013
2011-09-22	1,007	1,015	997	1,013	105,100	1,013
2011-09-21	1,032	1,036	1,019	1,019	121,900	1,019
2011-09-20	1,041	1,041	1,028	1,037	152,700	1,037
2011-09-16	1,033	1,051	1,028	1,051	94,600	1,051
2011-09-15	1,040	1,047	1,020	1,027	100,700	1,027
2011-09-14	1,035	1,049	1,020	1,023	65,700	1,023
2011-09-13	1,033	1,042	1,029	1,037	87,300	1,037
2011-09-12	1,036	1,038	1,026	1,030	92,500	1,030
2011-09-09	1,037	1,061	1,030	1,051	218,100	1,051
2011-09-08	1,067	1,067	1,048	1,059	149,200	1,059
2011-09-07	1,068	1,068	1,048	1,060	88,700	1,060
2011-09-06	1,058	1,066	1,047	1,049	68,800	1,049
2011-09-05	1,071	1,082	1,059	1,061	56,700	1,061
2011-09-02	1,068	1,088	1,063	1,082	117,500	1,082
2011-09-01	1,065	1,071	1,062	1,069	73,400	1,069
2011-08-31	1,063	1,063	1,039	1,056	170,800	1,056
2011-08-30	1,063	1,077	1,061	1,072	61,100	1,072
2011-08-29	1,058	1,070	1,047	1,059	77,800	1,059
2011-08-26	1,048	1,067	1,048	1,058	83,400	1,058
2011-08-25	1,048	1,064	1,041	1,048	90,600	1,048
2011-08-24	1,053	1,060	1,032	1,037	120,400	1,037
2011-08-23	1,051	1,066	1,041	1,052	110,000	1,052
2011-08-22	1,041	1,055	1,040	1,040	96,400	1,040
2011-08-19	1,040	1,056	1,039	1,047	144,300	1,047
2011-08-18	1,076	1,076	1,058	1,067	134,400	1,067
2011-08-17	1,071	1,076	1,060	1,071	59,300	1,071
2011-08-16	1,063	1,074	1,060	1,066	65,500	1,066
2011-08-15	1,057	1,068	1,053	1,064	110,400	1,064
2011-08-12	1,048	1,076	1,025	1,034	64,100	1,034
2011-08-11	1,015	1,032	1,008	1,032	110,100	1,032
2011-08-10	1,059	1,059	1,020	1,032	231,700	1,032
2011-08-09	1,035	1,043	1,010	1,039	162,200	1,039
2011-08-08	1,060	1,068	1,060	1,065	132,800	1,065
2011-08-05	1,034	1,074	1,030	1,074	163,100	1,074
2011-08-04	1,078	1,095	1,074	1,088	133,300	1,088
2011-08-03	1,078	1,081	1,067	1,080	140,200	1,080
2011-08-02	1,093	1,093	1,084	1,091	85,000	1,091
2011-08-01	1,089	1,101	1,086	1,094	83,400	1,094
2011-07-29	1,083	1,104	1,083	1,092	132,000	1,092
2011-07-28	1,115	1,116	1,096	1,103	113,700	1,103
2011-07-27	1,116	1,123	1,103	1,117	135,000	1,117
2011-07-26	1,112	1,130	1,112	1,120	95,900	1,120
2011-07-25	1,111	1,115	1,108	1,112	63,800	1,112
2011-07-22	1,115	1,115	1,106	1,108	62,100	1,108
2011-07-21	1,116	1,116	1,106	1,108	60,200	1,108
2011-07-20	1,119	1,124	1,109	1,111	94,800	1,111
2011-07-19	1,104	1,118	1,104	1,113	91,100	1,113
2011-07-15	1,098	1,105	1,097	1,102	51,400	1,102
2011-07-14	1,099	1,101	1,094	1,096	59,200	1,096
2011-07-13	1,091	1,106	1,091	1,101	42,300	1,101
2011-07-12	1,093	1,102	1,093	1,096	62,800	1,096
2011-07-11	1,100	1,110	1,099	1,107	43,200	1,107
2011-07-08	1,108	1,116	1,102	1,105	58,700	1,105
2011-07-07	1,105	1,110	1,099	1,103	117,500	1,103
2011-07-06	1,103	1,110	1,096	1,110	62,500	1,110
2011-07-05	1,109	1,119	1,104	1,105	59,200	1,105
2011-07-04	1,112	1,116	1,105	1,108	116,500	1,108
2011-07-01	1,105	1,112	1,094	1,098	75,800	1,098
2011-06-30	1,089	1,099	1,087	1,099	108,900	1,099
2011-06-29	1,093	1,094	1,077	1,082	101,400	1,082
2011-06-28	1,070	1,087	1,068	1,076	99,100	1,076
2011-06-27	1,089	1,091	1,067	1,069	145,100	1,069
2011-06-24	1,100	1,104	1,097	1,098	121,200	1,098
2011-06-23	1,102	1,113	1,096	1,106	89,900	1,106
2011-06-22	1,093	1,113	1,091	1,109	141,100	1,109
2011-06-21	1,093	1,098	1,085	1,091	171,300	1,091
2011-06-20	1,094	1,104	1,089	1,089	113,700	1,089
2011-06-17	1,105	1,105	1,083	1,086	168,700	1,086
2011-06-16	1,095	1,105	1,092	1,092	64,100	1,092
2011-06-15	1,113	1,115	1,110	1,111	113,700	1,111
2011-06-14	1,098	1,116	1,093	1,110	184,700	1,110
2011-06-13	1,090	1,099	1,090	1,097	145,100	1,097
2011-06-10	1,091	1,107	1,086	1,089	189,200	1,089
2011-06-09	1,078	1,087	1,071	1,082	86,800	1,082
2011-06-08	1,076	1,084	1,068	1,079	59,800	1,079
2011-06-07	1,060	1,084	1,059	1,075	95,900	1,075
2011-06-06	1,059	1,072	1,059	1,066	84,300	1,066
2011-06-03	1,062	1,073	1,059	1,060	100,500	1,060
2011-06-02	1,053	1,076	1,051	1,071	85,800	1,071
2011-06-01	1,076	1,080	1,063	1,079	90,100	1,079
2011-05-31	1,068	1,086	1,058	1,078	266,900	1,078
2011-05-30	1,096	1,096	1,062	1,064	280,200	1,064
2011-05-27	1,092	1,106	1,080	1,097	165,000	1,097
2011-05-26	1,099	1,105	1,095	1,099	321,400	1,099
2011-05-25	1,089	1,097	1,081	1,097	120,000	1,097
2011-05-24	1,076	1,088	1,076	1,088	130,400	1,088
2011-05-23	1,078	1,085	1,062	1,074	116,300	1,074
2011-05-20	1,110	1,115	1,086	1,087	173,000	1,087
2011-05-19	1,074	1,095	1,066	1,094	215,600	1,094
2011-05-18	1,055	1,073	1,054	1,068	73,900	1,068
2011-05-17	1,049	1,062	1,044	1,059	113,600	1,059
2011-05-16	1,047	1,060	1,042	1,043	100,200	1,043
2011-05-13	1,063	1,065	1,043	1,061	200,800	1,061
2011-05-12	1,072	1,082	1,058	1,063	86,500	1,063
2011-05-11	1,088	1,090	1,075	1,079	131,600	1,079
2011-05-10	1,079	1,089	1,079	1,083	111,000	1,083
2011-05-09	1,077	1,079	1,068	1,075	114,600	1,075
2011-05-06	1,060	1,072	1,053	1,070	107,500	1,070
2011-05-02	1,089	1,092	1,071	1,074	196,000	1,074
2011-04-28	1,053	1,068	1,045	1,065	145,600	1,065
2011-04-27	1,047	1,070	1,047	1,055	125,300	1,055
2011-04-26	1,042	1,050	1,035	1,043	88,400	1,043
2011-04-25	1,050	1,057	1,038	1,042	68,900	1,042
2011-04-22	1,051	1,061	1,041	1,050	124,700	1,050
2011-04-21	1,071	1,071	1,046	1,055	111,700	1,055
2011-04-20	1,067	1,073	1,061	1,061	136,300	1,061
2011-04-19	1,056	1,063	1,051	1,060	106,900	1,060
2011-04-18	1,079	1,083	1,064	1,067	121,200	1,067
2011-04-15	1,078	1,085	1,071	1,071	105,000	1,071
2011-04-14	1,055	1,080	1,053	1,074	212,000	1,074
2011-04-13	1,039	1,058	1,037	1,052	125,400	1,052
2011-04-12	1,038	1,048	1,036	1,039	139,400	1,039
2011-04-11	1,050	1,061	1,033	1,052	166,500	1,052
2011-04-08	1,031	1,059	1,026	1,050	205,500	1,050
2011-04-07	1,045	1,058	1,034	1,040	198,800	1,040
2011-04-06	1,031	1,051	1,027	1,040	225,900	1,040
2011-04-05	1,047	1,049	1,028	1,034	195,900	1,034
2011-04-04	1,045	1,057	1,044	1,047	123,600	1,047
2011-04-01	1,060	1,082	1,052	1,052	180,700	1,052
2011-03-31	1,087	1,090	1,068	1,090	148,100	1,090
2011-03-30	1,067	1,085	1,062	1,082	145,400	1,082
2011-03-29	1,050	1,078	1,040	1,067	194,800	1,067
2011-03-28	1,094	1,094	1,058	1,070	247,100	1,070
2011-03-25	1,075	1,082	1,040	1,048	210,500	1,048
2011-03-24	1,067	1,076	1,058	1,065	172,400	1,065
2011-03-23	1,079	1,097	1,065	1,071	169,600	1,071
2011-03-22	1,075	1,082	1,057	1,077	188,400	1,077
2011-03-18	1,062	1,072	1,029	1,045	269,600	1,045
2011-03-17	999	1,049	989	1,032	266,000	1,032
2011-03-16	977	1,053	977	1,053	367,000	1,053
2011-03-15	994	994	895	939	386,100	939
2011-03-14	1,016	1,044	963	1,026	266,800	1,026
2011-03-11	1,070	1,078	1,066	1,067	219,900	1,067
2011-03-10	1,087	1,093	1,078	1,082	98,500	1,082
2011-03-09	1,091	1,107	1,091	1,095	117,500	1,095
2011-03-08	1,092	1,110	1,088	1,090	145,700	1,090
2011-03-07	1,100	1,104	1,082	1,090	131,400	1,090
2011-03-04	1,116	1,119	1,102	1,105	152,000	1,105
2011-03-03	1,106	1,118	1,106	1,114	144,900	1,114
2011-03-02	1,115	1,121	1,095	1,106	246,100	1,106
2011-03-01	1,131	1,146	1,122	1,133	294,400	1,133
2011-02-28	1,110	1,124	1,088	1,112	345,400	1,112
2011-02-25	1,063	1,110	1,061	1,093	415,800	1,093
2011-02-24	1,067	1,096	1,046	1,052	385,700	1,052
2011-02-23	1,025	1,041	1,022	1,036	253,500	1,036
2011-02-22	1,035	1,046	1,030	1,033	265,600	1,033
2011-02-21	1,039	1,057	1,031	1,038	243,200	1,038
2011-02-18	1,042	1,042	1,030	1,036	194,300	1,036
2011-02-17	1,042	1,042	1,033	1,039	193,000	1,039
2011-02-16	1,040	1,044	1,034	1,034	95,000	1,034
2011-02-15	1,040	1,044	1,034	1,039	157,400	1,039
2011-02-14	1,041	1,044	1,031	1,038	176,800	1,038
2011-02-10	1,042	1,047	1,034	1,035	201,500	1,035
2011-02-09	1,062	1,066	1,042	1,055	107,300	1,055
2011-02-08	1,056	1,076	1,055	1,056	158,900	1,056
2011-02-07	1,040	1,059	1,038	1,054	171,500	1,054
2011-02-04	1,028	1,040	1,026	1,036	196,300	1,036
2011-02-03	1,002	1,014	997	1,004	140,500	1,004
2011-02-02	1,010	1,030	1,009	1,016	124,300	1,016
2011-02-01	1,007	1,026	1,002	1,010	177,400	1,010
2011-01-31	987	1,002	978	993	94,500	993
2011-01-28	1,013	1,014	998	1,003	112,400	1,003
2011-01-27	1,002	1,016	1,001	1,013	96,600	1,013
2011-01-26	1,000	1,011	998	1,002	98,100	1,002
2011-01-25	998	1,018	990	1,013	137,300	1,013
2011-01-24	980	1,000	976	998	89,300	998
2011-01-21	1,006	1,008	983	985	104,100	985
2011-01-20	1,001	1,011	997	1,005	109,600	1,005
2011-01-19	1,015	1,017	1,003	1,009	108,200	1,009
2011-01-18	1,000	1,008	996	1,006	115,500	1,006
2011-01-17	1,005	1,008	996	999	82,400	999
2011-01-14	1,003	1,003	995	999	94,300	999
2011-01-13	986	1,009	984	1,001	235,600	1,001
2011-01-12	988	996	983	985	118,600	985
2011-01-11	985	988	979	984	80,000	984
2011-01-07	990	997	980	985	135,100	985
2011-01-06	992	996	980	985	116,300	985
2011-01-05	986	1,003	984	996	229,700	996
2011-01-04	970	984	970	975	154,300	975

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31