4206 アイカ工業(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-302,0502,0872,0322,079157,8002,079
2013-12-271,9892,0491,9892,045224,7002,045
2013-12-262,0002,0081,9661,984237,7001,984
2013-12-251,9761,9881,9601,975207,0001,975
2013-12-241,9912,0081,9671,973240,2001,973
2013-12-201,9902,0021,9791,993228,9001,993
2013-12-191,9992,0141,9861,992217,5001,992
2013-12-181,9871,9991,9701,982255,6001,982
2013-12-171,9742,0091,9741,994164,8001,994
2013-12-161,9721,9951,9691,977174,4001,977
2013-12-131,9882,0121,9701,970429,9001,970
2013-12-122,0102,0332,0062,019145,6002,019
2013-12-112,0212,0412,0142,021124,3002,021
2013-12-102,0322,0422,0252,027116,8002,027
2013-12-092,0502,0502,0322,040137,3002,040
2013-12-062,0202,0312,0102,030153,5002,030
2013-12-052,0562,0602,0322,034142,8002,034
2013-12-042,0662,0872,0542,066182,1002,066
2013-12-032,1052,1112,0742,075233,9002,075
2013-12-022,0952,1162,0932,105182,1002,105
2013-11-292,1152,1212,0882,113158,8002,113
2013-11-282,1372,1372,1122,12886,7002,128
2013-11-272,1412,1492,1212,130123,7002,130
2013-11-262,1502,1602,1372,147150,3002,147
2013-11-252,1372,1562,1252,148177,2002,148
2013-11-222,1302,1492,1132,126240,3002,126
2013-11-212,1122,1382,1032,129141,4002,129
2013-11-202,1002,1252,0932,106214,6002,106
2013-11-192,1182,1292,0932,101256,6002,101
2013-11-182,1002,1562,1002,135402,0002,135
2013-11-152,0482,0842,0452,079296,1002,079
2013-11-142,0472,0532,0142,028234,1002,028
2013-11-132,0542,0592,0202,039133,3002,039
2013-11-122,0352,0592,0192,050159,2002,050
2013-11-112,0552,0552,0202,035117,9002,035
2013-11-082,0372,0372,0022,028194,8002,028
2013-11-072,0292,0642,0252,053271,5002,053
2013-11-062,0002,0401,9862,028178,2002,028
2013-11-052,0202,0241,9912,000147,7002,000
2013-11-011,9882,0191,9812,015213,0002,015
2013-10-311,9802,0261,9762,008279,1002,008
2013-10-301,9751,9951,9401,982205,3001,982
2013-10-291,9501,9611,9271,957165,4001,957
2013-10-281,9251,9741,9251,973128,1001,973
2013-10-251,9711,9711,9131,914190,9001,914
2013-10-241,9411,9781,9371,971135,3001,971
2013-10-231,9891,9991,9501,950179,4001,950
2013-10-221,9981,9981,9731,988159,4001,988
2013-10-211,9842,0001,9751,993133,0001,993
2013-10-182,0142,0141,9761,990153,6001,990
2013-10-172,0032,0302,0022,019113,0002,019
2013-10-162,0012,0151,9761,986151,7001,986
2013-10-152,0072,0301,9862,001261,5002,001
2013-10-112,0132,0271,9972,007264,3002,007
2013-10-101,9841,9981,9761,995150,8001,995
2013-10-091,9611,9761,9411,976189,6001,976
2013-10-081,9501,9831,9441,979127,5001,979
2013-10-072,0022,0031,9601,971154,9001,971
2013-10-042,0072,0131,9861,994162,4001,994
2013-10-032,0462,0472,0012,006193,7002,006
2013-10-021,9982,0451,9812,037440,6002,037
2013-10-011,9661,9951,9641,991237,4001,991
2013-09-301,9501,9711,9391,95585,3001,955
2013-09-271,9851,9851,9501,975160,1001,975
2013-09-261,9251,9711,9051,970175,4001,970
2013-09-251,9051,9411,8951,939214,7001,939
2013-09-241,9171,9291,8991,913199,0001,913
2013-09-201,9451,9501,9251,937131,1001,937
2013-09-191,9181,9381,9011,937120,4001,937
2013-09-181,8871,9151,8521,902142,0001,902
2013-09-171,9041,9041,8601,887365,4001,887
2013-09-131,9051,9281,8951,912296,8001,912
2013-09-121,9381,9381,8991,916201,4001,916
2013-09-111,9511,9681,9311,947271,2001,947
2013-09-101,9041,9321,9011,931168,6001,931
2013-09-091,8541,8851,8541,879136,2001,879
2013-09-061,8261,8341,8001,814228,3001,814
2013-09-051,8321,8351,8111,828129,6001,828
2013-09-041,8171,8351,8071,830107,2001,830
2013-09-031,8231,8381,8181,835165,9001,835
2013-09-021,7921,8081,7841,801183,2001,801
2013-08-301,8271,8271,7771,784235,9001,784
2013-08-291,8331,8331,7941,823187,8001,823
2013-08-281,8261,8261,7911,811133,8001,811
2013-08-271,8501,8531,8221,841166,7001,841
2013-08-261,8481,8691,8421,852118,5001,852
2013-08-231,8511,8591,8291,847168,3001,847
2013-08-221,8171,8701,8171,839194,7001,839
2013-08-211,8521,8551,8131,832216,2001,832
2013-08-201,8711,8781,8471,851197,7001,851
2013-08-191,8441,8791,8421,879158,2001,879
2013-08-161,8401,8461,8091,840279,2001,840
2013-08-151,8691,8901,8551,864277,2001,864
2013-08-141,8571,8881,8361,883184,7001,883
2013-08-131,8231,8501,8181,849167,6001,849
2013-08-121,7891,8181,7701,814178,3001,814
2013-08-091,8151,8321,7841,803226,2001,803
2013-08-081,8451,8621,8181,818182,1001,818
2013-08-071,9001,9001,8511,851200,9001,851
2013-08-061,9101,9261,8711,926149,0001,926
2013-08-051,9421,9581,9031,921147,3001,921
2013-08-021,9351,9911,9221,98973,7001,989
2013-08-011,8471,9311,8471,930156,7001,930
2013-07-311,9221,9261,8831,893168,3001,893
2013-07-301,9221,9431,9001,939144,5001,939
2013-07-291,9921,9921,9381,94196,6001,941
2013-07-262,0092,0241,9952,008148,5002,008
2013-07-252,0462,0582,0262,036114,3002,036
2013-07-242,0442,0652,0042,045110,3002,045
2013-07-232,0152,0442,0082,03766,6002,037
2013-07-222,0372,0542,0152,02973,5002,029
2013-07-192,0682,1002,0312,038453,6002,038
2013-07-181,9902,0431,9852,036225,4002,036
2013-07-171,9911,9931,9671,981130,0001,981
2013-07-161,9972,0161,9861,99596,1001,995
2013-07-122,0012,0241,9781,992153,6001,992
2013-07-112,0052,0101,9761,99392,8001,993
2013-07-102,0002,0361,9922,017180,0002,017
2013-07-091,9892,0041,9691,996153,2001,996
2013-07-082,0022,0051,9681,968147,1001,968
2013-07-051,9681,9831,9521,971125,6001,971
2013-07-041,9671,9761,9281,942387,7001,942
2013-07-032,0222,0221,9581,966296,5001,966
2013-07-022,0002,0362,0002,021201,2002,021
2013-07-011,9902,0001,9671,997153,4001,997
2013-06-281,9392,0001,9351,990163,8001,990
2013-06-271,9021,9321,8651,930177,7001,930
2013-06-261,9001,9171,8621,87778,7001,877
2013-06-251,9001,9171,8661,895129,2001,895
2013-06-241,9251,9361,8961,90080,4001,900
2013-06-211,8481,9241,8401,909194,6001,909
2013-06-201,9471,9471,8901,901115,3001,901
2013-06-191,9501,9721,9221,948157,4001,948
2013-06-181,9221,9491,8881,929235,8001,929
2013-06-171,8451,9001,8451,900220,3001,900
2013-06-141,8621,8881,8401,850282,8001,850
2013-06-131,8851,9291,8421,844167,1001,844
2013-06-121,9021,9641,8761,951252,6001,951
2013-06-111,9492,0001,8981,947344,6001,947
2013-06-101,8741,9501,8501,943309,7001,943
2013-06-071,7921,8351,7781,807294,2001,807
2013-06-061,8521,8991,8241,839253,3001,839
2013-06-051,8971,9441,8861,888282,9001,888
2013-06-041,8601,9041,8201,901402,2001,901
2013-06-031,8611,9401,8401,893296,7001,893
2013-05-311,9091,9541,8741,899308,9001,899
2013-05-301,9561,9711,8821,897230,0001,897
2013-05-292,0132,0211,9762,001219,8002,001
2013-05-281,9672,0101,9451,978224,3001,978
2013-05-271,9772,0431,9542,016366,8002,016
2013-05-241,9912,0231,9502,009316,4002,009
2013-05-232,1422,1451,9911,991471,5001,991
2013-05-222,1002,1632,0972,142369,9002,142
2013-05-212,0942,0992,0712,094108,4002,094
2013-05-202,1242,1292,0982,099192,1002,099
2013-05-172,0562,1182,0512,110176,5002,110
2013-05-162,1092,1092,0512,084210,2002,084
2013-05-152,1182,1302,0782,091159,1002,091
2013-05-142,0842,1332,0842,104229,2002,104
2013-05-132,1202,1322,0682,083281,2002,083
2013-05-102,1002,1502,1002,129285,4002,129
2013-05-092,1172,1212,0652,068230,3002,068
2013-05-082,1632,1952,1002,105418,0002,105
2013-05-072,0762,2472,0652,198994,2002,198
2013-05-021,9952,0401,9762,026364,5002,026
2013-05-012,0002,0001,9621,984258,4001,984
2013-04-301,9661,9951,9571,964330,0001,964
2013-04-261,9571,9631,9251,946267,7001,946
2013-04-251,9401,9671,9391,959263,2001,959
2013-04-241,9311,9521,9001,942353,5001,942
2013-04-231,8791,9211,8331,910381,5001,910
2013-04-221,8301,8801,8271,872281,6001,872
2013-04-191,7731,8241,7601,814248,8001,814
2013-04-181,7701,7811,7521,767240,3001,767
2013-04-171,7611,7831,7611,775163,8001,775
2013-04-161,7551,7801,7451,754340,0001,754
2013-04-151,7701,7851,7601,775224,6001,775
2013-04-121,7891,7931,7731,778193,4001,778
2013-04-111,7851,7951,7611,785248,9001,785
2013-04-101,8001,8101,7751,788222,4001,788
2013-04-091,8221,8261,7871,800220,3001,800
2013-04-081,8001,8431,7811,830330,6001,830
2013-04-051,7201,7961,7201,781449,8001,781
2013-04-041,6851,7201,6491,720196,0001,720
2013-04-031,6261,7001,6261,690169,9001,690
2013-04-021,6271,6511,6071,626270,1001,626
2013-04-011,7291,7311,6731,674134,7001,674
2013-03-291,7361,7461,7211,738138,3001,738
2013-03-281,7161,7301,7031,72486,6001,724
2013-03-271,7151,7361,7041,715148,4001,715
2013-03-261,6951,7411,6951,727144,5001,727
2013-03-251,7401,7611,7351,735166,1001,735
2013-03-221,7731,7791,7401,740229,6001,740
2013-03-211,7701,7871,7601,782258,4001,782
2013-03-191,8001,8001,7641,770251,7001,770
2013-03-181,7831,7951,7761,779109,4001,779
2013-03-151,7981,8061,7781,802328,6001,802
2013-03-141,7701,7841,7461,777409,4001,777
2013-03-131,6911,7821,6901,774805,0001,774
2013-03-121,6511,6991,6381,684597,4001,684
2013-03-111,6401,6511,6321,647624,7001,647
2013-03-081,6151,6271,6091,625641,1001,625
2013-03-071,6001,6211,5931,608551,0001,608
2013-03-061,5851,5911,5761,589128,4001,589
2013-03-051,5861,5911,5801,585147,0001,585
2013-03-041,6001,6021,5751,580217,5001,580
2013-03-011,5451,5881,5371,585270,5001,585
2013-02-281,5481,5551,5321,543202,3001,543
2013-02-271,5431,5491,5291,537160,5001,537
2013-02-261,5361,5421,5271,535182,5001,535
2013-02-251,5581,5601,5411,549119,0001,549
2013-02-221,5301,5491,5301,536208,3001,536
2013-02-211,5451,5641,5391,541170,6001,541
2013-02-201,5541,5541,5241,546150,4001,546
2013-02-191,5381,5611,5351,559174,0001,559
2013-02-181,5071,5501,5061,550248,3001,550
2013-02-151,5021,5071,4891,506154,9001,506
2013-02-141,5151,5151,4931,505209,1001,505
2013-02-131,5221,5451,5201,526190,1001,526
2013-02-121,5421,5451,5231,537248,4001,537
2013-02-081,5141,5451,5081,521265,7001,521
2013-02-071,5021,5181,5001,514216,4001,514
2013-02-061,5271,5361,5031,506231,4001,506
2013-02-051,5231,5281,5021,502240,0001,502
2013-02-041,5631,5701,5181,522246,1001,522
2013-02-011,5571,5821,5231,554490,3001,554
2013-01-311,5201,5261,5011,518248,6001,518
2013-01-301,5311,5401,5201,522193,4001,522
2013-01-291,5351,5401,5221,525157,0001,525
2013-01-281,5561,5651,5361,539252,6001,539
2013-01-251,5501,5551,5341,546466,9001,546
2013-01-241,5001,5631,4911,529713,5001,529
2013-01-231,4791,4931,4721,486447,9001,486
2013-01-221,4711,5011,4621,479498,0001,479
2013-01-211,4741,4741,4551,468223,8001,468
2013-01-181,4751,4751,4611,469421,0001,469
2013-01-171,4521,4721,4481,464699,8001,464
2013-01-161,4521,4521,4381,447213,0001,447
2013-01-151,4491,4521,4411,450436,8001,450
2013-01-111,4481,4481,4271,440274,6001,440
2013-01-101,4461,4461,4331,438183,7001,438
2013-01-091,4201,4431,4191,439275,8001,439
2013-01-081,4221,4341,4181,420117,1001,420
2013-01-071,4341,4361,4121,424264,3001,424
2013-01-041,4381,4381,3981,424344,2001,424

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