1. HOME >
  2. 株価時系列 >
  3. 4206 >
  4. 2012年

4206 アイカ工業(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,3901,3961,3751,392149,4001,392
2012-12-271,4071,4101,3861,390269,7001,390
2012-12-261,3931,3971,3781,396114,9001,396
2012-12-251,4191,4271,3891,390138,9001,390
2012-12-211,4281,4281,3871,390354,8001,390
2012-12-201,4301,4391,4201,426367,2001,426
2012-12-191,4041,4291,4001,427375,7001,427
2012-12-181,3801,4071,3791,392538,3001,392
2012-12-171,4021,4021,3711,377238,3001,377
2012-12-141,3731,4071,3731,388342,1001,388
2012-12-131,4181,4181,3891,403382,0001,403
2012-12-121,4141,4161,4011,405184,6001,405
2012-12-111,4321,4331,4011,408267,4001,408
2012-12-101,4401,4401,4211,432306,4001,432
2012-12-071,4191,4361,4071,424227,2001,424
2012-12-061,4441,4441,4141,419253,2001,419
2012-12-051,4331,4541,4301,435267,5001,435
2012-12-041,4121,4361,3971,433239,2001,433
2012-12-031,4191,4311,4111,420218,9001,420
2012-11-301,4321,4361,4161,416181,7001,416
2012-11-291,4391,4441,4211,429207,8001,429
2012-11-281,4351,4391,4151,425304,2001,425
2012-11-271,4331,4471,4181,445259,5001,445
2012-11-261,4701,4701,4311,433266,8001,433
2012-11-221,4701,4731,4471,462186,7001,462
2012-11-211,4501,4731,4441,458430,0001,458
2012-11-201,4061,4531,4041,440616,0001,440
2012-11-191,4181,4221,3901,394220,5001,394
2012-11-161,3991,4041,3811,404254,7001,404
2012-11-151,4161,4161,3901,401177,0001,401
2012-11-141,4171,4211,3961,410220,5001,410
2012-11-131,3951,4161,3881,412247,4001,412
2012-11-121,3901,4051,3871,389114,1001,389
2012-11-091,4001,4061,3881,389152,2001,389
2012-11-081,4001,4091,3951,405135,4001,405
2012-11-071,4291,4291,4001,402134,3001,402
2012-11-061,4211,4251,4081,422147,8001,422
2012-11-051,4221,4321,4101,422204,0001,422
2012-11-021,3991,4321,3861,425428,5001,425
2012-11-011,3631,3911,3611,387303,5001,387
2012-10-311,3501,3581,3291,351355,3001,351
2012-10-301,3881,3911,3571,358297,0001,358
2012-10-291,3711,3931,3701,387235,4001,387
2012-10-261,3901,3951,3731,377153,7001,377
2012-10-251,3601,3891,3601,389170,3001,389
2012-10-241,3601,3781,3561,364167,1001,364
2012-10-231,3821,3891,3641,378136,5001,378
2012-10-221,3671,3941,3631,380153,8001,380
2012-10-191,3841,3841,3671,374226,1001,374
2012-10-181,3891,3981,3851,394195,2001,394
2012-10-171,3881,3981,3751,377300,5001,377
2012-10-161,3441,3791,3391,372329,4001,372
2012-10-151,3481,3511,3211,328377,0001,328
2012-10-121,3481,3611,3481,353205,3001,353
2012-10-111,3281,3531,3281,342220,6001,342
2012-10-101,3471,3471,3211,328198,4001,328
2012-10-091,3481,3621,3451,355167,4001,355
2012-10-051,3491,3521,3311,347190,3001,347
2012-10-041,3211,3411,3171,339221,8001,339
2012-10-031,3091,3181,3041,305178,8001,305
2012-10-021,3211,3311,3131,314100,5001,314
2012-10-011,3301,3381,3071,322202,5001,322
2012-09-281,3511,3591,3241,335190,6001,335
2012-09-271,3251,3471,3181,340178,4001,340
2012-09-261,3021,3311,3021,321176,4001,321
2012-09-251,3421,3481,3211,339276,3001,339
2012-09-241,3201,3401,3201,339207,1001,339
2012-09-211,3151,3311,3101,320258,8001,320
2012-09-201,3301,3411,3161,325270,6001,325
2012-09-191,3621,3651,3351,342230,5001,342
2012-09-181,3631,3791,3551,359156,1001,359
2012-09-141,3391,3631,3341,359324,7001,359
2012-09-131,3411,3451,3331,33499,2001,334
2012-09-121,3291,3491,3281,338146,8001,338
2012-09-111,3481,3511,3281,329226,9001,329
2012-09-101,3551,3751,3401,350276,6001,350
2012-09-071,3501,3741,3481,354315,7001,354
2012-09-061,3251,3501,3201,348331,3001,348
2012-09-051,3181,3211,3051,317173,2001,317
2012-09-041,2941,3281,2831,325364,4001,325
2012-09-031,2641,2961,2641,280197,5001,280
2012-08-311,2951,3031,2561,257173,4001,257
2012-08-301,2711,2801,2581,278175,4001,278
2012-08-291,2411,2541,2381,251122,2001,251
2012-08-281,2471,2491,2251,234232,6001,234
2012-08-271,2601,2631,2421,246168,4001,246
2012-08-241,2551,2611,2441,258124,2001,258
2012-08-231,2501,2591,2451,25554,3001,255
2012-08-221,2531,2561,2401,25188,5001,251
2012-08-211,2531,2571,2431,253102,1001,253
2012-08-201,2511,2621,2481,253108,1001,253
2012-08-171,2591,2611,2511,260104,6001,260
2012-08-161,2601,2641,2541,256102,6001,256
2012-08-151,2581,2621,2491,257106,1001,257
2012-08-141,2501,2631,2481,258153,6001,258
2012-08-131,2351,2441,2301,23991,4001,239
2012-08-101,2541,2581,2321,244172,1001,244
2012-08-091,2611,2671,2551,260141,9001,260
2012-08-081,2621,2661,2521,260116,6001,260
2012-08-071,2581,2641,2501,254168,5001,254
2012-08-061,2501,2651,2451,255220,9001,255
2012-08-031,2221,2561,2171,250326,4001,250
2012-08-021,2191,2321,2151,225310,3001,225
2012-08-011,2091,2221,2031,217140,2001,217
2012-07-311,2181,2201,2071,21477,2001,214
2012-07-301,2131,2241,2111,217161,3001,217
2012-07-271,2121,2131,2011,20766,2001,207
2012-07-261,1971,2051,1841,20392,9001,203
2012-07-251,1771,2041,1701,189122,4001,189
2012-07-241,1851,1901,1711,17789,9001,177
2012-07-231,1971,2001,1841,186108,2001,186
2012-07-201,2131,2131,1901,196133,3001,196
2012-07-191,2151,2191,2021,215113,6001,215
2012-07-181,2111,2141,1991,20266,6001,202
2012-07-171,2031,2111,1921,196110,6001,196
2012-07-131,1981,2171,1931,211122,4001,211
2012-07-121,1961,2041,1811,19786,3001,197
2012-07-111,1941,2011,1861,19640,5001,196
2012-07-101,2051,2151,1961,19865,0001,198
2012-07-091,1921,2051,1891,20562,7001,205
2012-07-061,2081,2211,2001,20786,6001,207
2012-07-051,1951,2151,1951,20876,8001,208
2012-07-041,2091,2191,2031,211166,7001,211
2012-07-031,1841,2001,1801,20095,3001,200
2012-07-021,2001,2091,1821,18466,5001,184
2012-06-291,1681,2021,1601,196130,7001,196
2012-06-281,1631,1751,1601,170114,0001,170
2012-06-271,1401,1561,1341,15273,6001,152
2012-06-261,1461,1691,1281,138118,7001,138
2012-06-251,1641,1681,1461,146134,4001,146
2012-06-221,1461,1611,1431,14581,9001,145
2012-06-211,1371,1571,1351,15497,4001,154
2012-06-201,1391,1521,1341,14688,3001,146
2012-06-191,1441,1561,1371,13778,9001,137
2012-06-181,1421,1551,1311,14495,3001,144
2012-06-151,1401,1451,1211,123159,9001,123
2012-06-141,1401,1571,1291,139138,7001,139
2012-06-131,1271,1411,1231,133112,2001,133
2012-06-121,1181,1351,1071,129119,9001,129
2012-06-111,1371,1421,1251,135154,7001,135
2012-06-081,1301,1301,1091,119200,6001,119
2012-06-071,1171,1301,1051,13083,6001,130
2012-06-061,1131,1231,1091,116110,6001,116
2012-06-051,0941,1081,0881,106118,7001,106
2012-06-041,0781,1031,0771,094117,0001,094
2012-06-011,1001,1071,0931,10299,3001,102
2012-05-311,1111,1221,1051,117110,1001,117
2012-05-301,1261,1301,1081,11794,6001,117
2012-05-291,1131,1311,1121,131105,2001,131
2012-05-281,1201,1301,1081,11364,8001,113
2012-05-251,1211,1461,1151,122151,3001,122
2012-05-241,1181,1351,1161,121105,9001,121
2012-05-231,1311,1371,1151,123120,8001,123
2012-05-221,1301,1431,1301,13378,9001,133
2012-05-211,1281,1551,1221,13490,8001,134
2012-05-181,1221,1421,1201,135125,3001,135
2012-05-171,1431,1591,1351,151134,6001,151
2012-05-161,1671,1671,1431,15193,4001,151
2012-05-151,1761,1771,1471,166137,0001,166
2012-05-141,1801,1941,1631,176134,1001,176
2012-05-111,2101,2141,2021,207207,3001,207
2012-05-101,1751,1971,1751,19274,9001,192
2012-05-091,1931,1951,1781,180132,2001,180
2012-05-081,2001,2031,1891,19779,7001,197
2012-05-071,1751,1961,1751,19061,2001,190
2012-05-021,2141,2161,2031,215105,0001,215
2012-05-011,1871,2271,1871,209339,7001,209
2012-04-271,1851,1881,1631,174107,1001,174
2012-04-261,1961,1991,1851,18575,6001,185
2012-04-251,1981,1981,1921,194196,3001,194
2012-04-241,1931,1951,1801,188175,6001,188
2012-04-231,1931,1961,1891,194202,2001,194
2012-04-201,1931,1961,1841,191198,2001,191
2012-04-191,1861,1961,1821,186171,8001,186
2012-04-181,1751,1851,1611,183123,9001,183
2012-04-171,1431,1621,1411,161124,7001,161
2012-04-161,1281,1521,1261,14260,5001,142
2012-04-131,1551,1581,1451,150121,8001,150
2012-04-121,1321,1521,1271,149139,0001,149
2012-04-111,1191,1311,1141,12497,0001,124
2012-04-101,1361,1491,1321,13573,7001,135
2012-04-091,1441,1531,1321,140118,2001,140
2012-04-061,1521,1561,1441,153119,5001,153
2012-04-051,1601,1631,1451,152140,3001,152
2012-04-041,1911,1961,1641,172144,4001,172
2012-04-031,1751,2041,1701,190201,4001,190
2012-04-021,1971,1971,1701,174121,5001,174
2012-03-301,1921,1971,1841,188176,8001,188
2012-03-291,1771,1881,1771,18889,6001,188
2012-03-281,1931,1931,1661,179145,8001,179
2012-03-271,2021,2091,1931,202203,6001,202
2012-03-261,1991,2031,1881,190220,1001,190
2012-03-231,1931,1981,1861,190148,0001,190
2012-03-221,1981,2031,1901,192158,2001,192
2012-03-211,1861,2001,1861,194210,2001,194
2012-03-191,1791,1891,1781,181112,2001,181
2012-03-161,1651,1771,1561,165126,8001,165
2012-03-151,1681,1681,1561,160107,2001,160
2012-03-141,1691,1731,1621,163122,2001,163
2012-03-131,1581,1721,1531,160182,3001,160
2012-03-121,1601,1611,1511,15268,4001,152
2012-03-091,1571,1621,1511,160144,1001,160
2012-03-081,1571,1611,1491,150115,8001,150
2012-03-071,1441,1531,1431,15291,3001,152
2012-03-061,1501,1541,1431,14792,9001,147
2012-03-051,1561,1631,1491,151106,6001,151
2012-03-021,1541,1571,1461,154115,1001,154
2012-03-011,1421,1521,1311,139120,4001,139
2012-02-291,1541,1551,1261,128188,1001,128
2012-02-281,1421,1571,1401,154142,7001,154
2012-02-271,1561,1561,1401,15184,6001,151
2012-02-241,1621,1621,1441,155143,5001,155
2012-02-231,1641,1651,1471,160113,1001,160
2012-02-221,1651,1701,1521,165106,9001,165
2012-02-211,1481,1561,1351,15083,0001,150
2012-02-201,1601,1741,1451,149163,1001,149
2012-02-171,1341,1491,1341,140104,5001,140
2012-02-161,1301,1341,1191,129126,8001,129
2012-02-151,1281,1341,1151,12988,7001,129
2012-02-141,1171,1361,1121,128120,3001,128
2012-02-131,1181,1201,1051,11676,7001,116
2012-02-101,1191,1281,1121,11888,8001,118
2012-02-091,1231,1271,1161,12175,0001,121
2012-02-081,1211,1241,1131,11975,4001,119
2012-02-071,1151,1231,1141,11871,1001,118
2012-02-061,1221,1281,1051,116158,7001,116
2012-02-031,1161,1191,0981,115133,1001,115
2012-02-021,1191,1301,1121,120129,8001,120
2012-02-011,0941,1301,0901,125251,0001,125
2012-01-311,0871,0951,0611,066188,5001,066
2012-01-301,0831,1121,0701,097187,5001,097
2012-01-271,0771,0931,0741,08879,3001,088
2012-01-261,0821,0921,0781,08595,4001,085
2012-01-251,0691,0811,0571,077127,9001,077
2012-01-241,0781,0781,0591,06858,3001,068
2012-01-231,0791,0791,0661,07191,3001,071
2012-01-201,0831,0831,0701,075109,3001,075
2012-01-191,0771,0791,0661,078148,5001,078
2012-01-181,0691,0801,0621,062108,9001,062
2012-01-171,0531,0701,0491,06749,7001,067
2012-01-161,0471,0531,0411,05336,9001,053
2012-01-131,0521,0641,0491,05661,7001,056
2012-01-121,0531,0531,0361,04367,2001,043
2012-01-111,0541,0611,0541,05541,8001,055
2012-01-101,0581,0691,0531,05359,5001,053
2012-01-061,0581,0581,0421,05162,1001,051
2012-01-051,0621,0701,0541,05580,4001,055
2012-01-041,0531,0811,0431,072155,0001,072

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