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
2013-12-30	2,050	2,087	2,032	2,079	157,800	2,079
2013-12-27	1,989	2,049	1,989	2,045	224,700	2,045
2013-12-26	2,000	2,008	1,966	1,984	237,700	1,984
2013-12-25	1,976	1,988	1,960	1,975	207,000	1,975
2013-12-24	1,991	2,008	1,967	1,973	240,200	1,973
2013-12-20	1,990	2,002	1,979	1,993	228,900	1,993
2013-12-19	1,999	2,014	1,986	1,992	217,500	1,992
2013-12-18	1,987	1,999	1,970	1,982	255,600	1,982
2013-12-17	1,974	2,009	1,974	1,994	164,800	1,994
2013-12-16	1,972	1,995	1,969	1,977	174,400	1,977
2013-12-13	1,988	2,012	1,970	1,970	429,900	1,970
2013-12-12	2,010	2,033	2,006	2,019	145,600	2,019
2013-12-11	2,021	2,041	2,014	2,021	124,300	2,021
2013-12-10	2,032	2,042	2,025	2,027	116,800	2,027
2013-12-09	2,050	2,050	2,032	2,040	137,300	2,040
2013-12-06	2,020	2,031	2,010	2,030	153,500	2,030
2013-12-05	2,056	2,060	2,032	2,034	142,800	2,034
2013-12-04	2,066	2,087	2,054	2,066	182,100	2,066
2013-12-03	2,105	2,111	2,074	2,075	233,900	2,075
2013-12-02	2,095	2,116	2,093	2,105	182,100	2,105
2013-11-29	2,115	2,121	2,088	2,113	158,800	2,113
2013-11-28	2,137	2,137	2,112	2,128	86,700	2,128
2013-11-27	2,141	2,149	2,121	2,130	123,700	2,130
2013-11-26	2,150	2,160	2,137	2,147	150,300	2,147
2013-11-25	2,137	2,156	2,125	2,148	177,200	2,148
2013-11-22	2,130	2,149	2,113	2,126	240,300	2,126
2013-11-21	2,112	2,138	2,103	2,129	141,400	2,129
2013-11-20	2,100	2,125	2,093	2,106	214,600	2,106
2013-11-19	2,118	2,129	2,093	2,101	256,600	2,101
2013-11-18	2,100	2,156	2,100	2,135	402,000	2,135
2013-11-15	2,048	2,084	2,045	2,079	296,100	2,079
2013-11-14	2,047	2,053	2,014	2,028	234,100	2,028
2013-11-13	2,054	2,059	2,020	2,039	133,300	2,039
2013-11-12	2,035	2,059	2,019	2,050	159,200	2,050
2013-11-11	2,055	2,055	2,020	2,035	117,900	2,035
2013-11-08	2,037	2,037	2,002	2,028	194,800	2,028
2013-11-07	2,029	2,064	2,025	2,053	271,500	2,053
2013-11-06	2,000	2,040	1,986	2,028	178,200	2,028
2013-11-05	2,020	2,024	1,991	2,000	147,700	2,000
2013-11-01	1,988	2,019	1,981	2,015	213,000	2,015
2013-10-31	1,980	2,026	1,976	2,008	279,100	2,008
2013-10-30	1,975	1,995	1,940	1,982	205,300	1,982
2013-10-29	1,950	1,961	1,927	1,957	165,400	1,957
2013-10-28	1,925	1,974	1,925	1,973	128,100	1,973
2013-10-25	1,971	1,971	1,913	1,914	190,900	1,914
2013-10-24	1,941	1,978	1,937	1,971	135,300	1,971
2013-10-23	1,989	1,999	1,950	1,950	179,400	1,950
2013-10-22	1,998	1,998	1,973	1,988	159,400	1,988
2013-10-21	1,984	2,000	1,975	1,993	133,000	1,993
2013-10-18	2,014	2,014	1,976	1,990	153,600	1,990
2013-10-17	2,003	2,030	2,002	2,019	113,000	2,019
2013-10-16	2,001	2,015	1,976	1,986	151,700	1,986
2013-10-15	2,007	2,030	1,986	2,001	261,500	2,001
2013-10-11	2,013	2,027	1,997	2,007	264,300	2,007
2013-10-10	1,984	1,998	1,976	1,995	150,800	1,995
2013-10-09	1,961	1,976	1,941	1,976	189,600	1,976
2013-10-08	1,950	1,983	1,944	1,979	127,500	1,979
2013-10-07	2,002	2,003	1,960	1,971	154,900	1,971
2013-10-04	2,007	2,013	1,986	1,994	162,400	1,994
2013-10-03	2,046	2,047	2,001	2,006	193,700	2,006
2013-10-02	1,998	2,045	1,981	2,037	440,600	2,037
2013-10-01	1,966	1,995	1,964	1,991	237,400	1,991
2013-09-30	1,950	1,971	1,939	1,955	85,300	1,955
2013-09-27	1,985	1,985	1,950	1,975	160,100	1,975
2013-09-26	1,925	1,971	1,905	1,970	175,400	1,970
2013-09-25	1,905	1,941	1,895	1,939	214,700	1,939
2013-09-24	1,917	1,929	1,899	1,913	199,000	1,913
2013-09-20	1,945	1,950	1,925	1,937	131,100	1,937
2013-09-19	1,918	1,938	1,901	1,937	120,400	1,937
2013-09-18	1,887	1,915	1,852	1,902	142,000	1,902
2013-09-17	1,904	1,904	1,860	1,887	365,400	1,887
2013-09-13	1,905	1,928	1,895	1,912	296,800	1,912
2013-09-12	1,938	1,938	1,899	1,916	201,400	1,916
2013-09-11	1,951	1,968	1,931	1,947	271,200	1,947
2013-09-10	1,904	1,932	1,901	1,931	168,600	1,931
2013-09-09	1,854	1,885	1,854	1,879	136,200	1,879
2013-09-06	1,826	1,834	1,800	1,814	228,300	1,814
2013-09-05	1,832	1,835	1,811	1,828	129,600	1,828
2013-09-04	1,817	1,835	1,807	1,830	107,200	1,830
2013-09-03	1,823	1,838	1,818	1,835	165,900	1,835
2013-09-02	1,792	1,808	1,784	1,801	183,200	1,801
2013-08-30	1,827	1,827	1,777	1,784	235,900	1,784
2013-08-29	1,833	1,833	1,794	1,823	187,800	1,823
2013-08-28	1,826	1,826	1,791	1,811	133,800	1,811
2013-08-27	1,850	1,853	1,822	1,841	166,700	1,841
2013-08-26	1,848	1,869	1,842	1,852	118,500	1,852
2013-08-23	1,851	1,859	1,829	1,847	168,300	1,847
2013-08-22	1,817	1,870	1,817	1,839	194,700	1,839
2013-08-21	1,852	1,855	1,813	1,832	216,200	1,832
2013-08-20	1,871	1,878	1,847	1,851	197,700	1,851
2013-08-19	1,844	1,879	1,842	1,879	158,200	1,879
2013-08-16	1,840	1,846	1,809	1,840	279,200	1,840
2013-08-15	1,869	1,890	1,855	1,864	277,200	1,864
2013-08-14	1,857	1,888	1,836	1,883	184,700	1,883
2013-08-13	1,823	1,850	1,818	1,849	167,600	1,849
2013-08-12	1,789	1,818	1,770	1,814	178,300	1,814
2013-08-09	1,815	1,832	1,784	1,803	226,200	1,803
2013-08-08	1,845	1,862	1,818	1,818	182,100	1,818
2013-08-07	1,900	1,900	1,851	1,851	200,900	1,851
2013-08-06	1,910	1,926	1,871	1,926	149,000	1,926
2013-08-05	1,942	1,958	1,903	1,921	147,300	1,921
2013-08-02	1,935	1,991	1,922	1,989	73,700	1,989
2013-08-01	1,847	1,931	1,847	1,930	156,700	1,930
2013-07-31	1,922	1,926	1,883	1,893	168,300	1,893
2013-07-30	1,922	1,943	1,900	1,939	144,500	1,939
2013-07-29	1,992	1,992	1,938	1,941	96,600	1,941
2013-07-26	2,009	2,024	1,995	2,008	148,500	2,008
2013-07-25	2,046	2,058	2,026	2,036	114,300	2,036
2013-07-24	2,044	2,065	2,004	2,045	110,300	2,045
2013-07-23	2,015	2,044	2,008	2,037	66,600	2,037
2013-07-22	2,037	2,054	2,015	2,029	73,500	2,029
2013-07-19	2,068	2,100	2,031	2,038	453,600	2,038
2013-07-18	1,990	2,043	1,985	2,036	225,400	2,036
2013-07-17	1,991	1,993	1,967	1,981	130,000	1,981
2013-07-16	1,997	2,016	1,986	1,995	96,100	1,995
2013-07-12	2,001	2,024	1,978	1,992	153,600	1,992
2013-07-11	2,005	2,010	1,976	1,993	92,800	1,993
2013-07-10	2,000	2,036	1,992	2,017	180,000	2,017
2013-07-09	1,989	2,004	1,969	1,996	153,200	1,996
2013-07-08	2,002	2,005	1,968	1,968	147,100	1,968
2013-07-05	1,968	1,983	1,952	1,971	125,600	1,971
2013-07-04	1,967	1,976	1,928	1,942	387,700	1,942
2013-07-03	2,022	2,022	1,958	1,966	296,500	1,966
2013-07-02	2,000	2,036	2,000	2,021	201,200	2,021
2013-07-01	1,990	2,000	1,967	1,997	153,400	1,997
2013-06-28	1,939	2,000	1,935	1,990	163,800	1,990
2013-06-27	1,902	1,932	1,865	1,930	177,700	1,930
2013-06-26	1,900	1,917	1,862	1,877	78,700	1,877
2013-06-25	1,900	1,917	1,866	1,895	129,200	1,895
2013-06-24	1,925	1,936	1,896	1,900	80,400	1,900
2013-06-21	1,848	1,924	1,840	1,909	194,600	1,909
2013-06-20	1,947	1,947	1,890	1,901	115,300	1,901
2013-06-19	1,950	1,972	1,922	1,948	157,400	1,948
2013-06-18	1,922	1,949	1,888	1,929	235,800	1,929
2013-06-17	1,845	1,900	1,845	1,900	220,300	1,900
2013-06-14	1,862	1,888	1,840	1,850	282,800	1,850
2013-06-13	1,885	1,929	1,842	1,844	167,100	1,844
2013-06-12	1,902	1,964	1,876	1,951	252,600	1,951
2013-06-11	1,949	2,000	1,898	1,947	344,600	1,947
2013-06-10	1,874	1,950	1,850	1,943	309,700	1,943
2013-06-07	1,792	1,835	1,778	1,807	294,200	1,807
2013-06-06	1,852	1,899	1,824	1,839	253,300	1,839
2013-06-05	1,897	1,944	1,886	1,888	282,900	1,888
2013-06-04	1,860	1,904	1,820	1,901	402,200	1,901
2013-06-03	1,861	1,940	1,840	1,893	296,700	1,893
2013-05-31	1,909	1,954	1,874	1,899	308,900	1,899
2013-05-30	1,956	1,971	1,882	1,897	230,000	1,897
2013-05-29	2,013	2,021	1,976	2,001	219,800	2,001
2013-05-28	1,967	2,010	1,945	1,978	224,300	1,978
2013-05-27	1,977	2,043	1,954	2,016	366,800	2,016
2013-05-24	1,991	2,023	1,950	2,009	316,400	2,009
2013-05-23	2,142	2,145	1,991	1,991	471,500	1,991
2013-05-22	2,100	2,163	2,097	2,142	369,900	2,142
2013-05-21	2,094	2,099	2,071	2,094	108,400	2,094
2013-05-20	2,124	2,129	2,098	2,099	192,100	2,099
2013-05-17	2,056	2,118	2,051	2,110	176,500	2,110
2013-05-16	2,109	2,109	2,051	2,084	210,200	2,084
2013-05-15	2,118	2,130	2,078	2,091	159,100	2,091
2013-05-14	2,084	2,133	2,084	2,104	229,200	2,104
2013-05-13	2,120	2,132	2,068	2,083	281,200	2,083
2013-05-10	2,100	2,150	2,100	2,129	285,400	2,129
2013-05-09	2,117	2,121	2,065	2,068	230,300	2,068
2013-05-08	2,163	2,195	2,100	2,105	418,000	2,105
2013-05-07	2,076	2,247	2,065	2,198	994,200	2,198
2013-05-02	1,995	2,040	1,976	2,026	364,500	2,026
2013-05-01	2,000	2,000	1,962	1,984	258,400	1,984
2013-04-30	1,966	1,995	1,957	1,964	330,000	1,964
2013-04-26	1,957	1,963	1,925	1,946	267,700	1,946
2013-04-25	1,940	1,967	1,939	1,959	263,200	1,959
2013-04-24	1,931	1,952	1,900	1,942	353,500	1,942
2013-04-23	1,879	1,921	1,833	1,910	381,500	1,910
2013-04-22	1,830	1,880	1,827	1,872	281,600	1,872
2013-04-19	1,773	1,824	1,760	1,814	248,800	1,814
2013-04-18	1,770	1,781	1,752	1,767	240,300	1,767
2013-04-17	1,761	1,783	1,761	1,775	163,800	1,775
2013-04-16	1,755	1,780	1,745	1,754	340,000	1,754
2013-04-15	1,770	1,785	1,760	1,775	224,600	1,775
2013-04-12	1,789	1,793	1,773	1,778	193,400	1,778
2013-04-11	1,785	1,795	1,761	1,785	248,900	1,785
2013-04-10	1,800	1,810	1,775	1,788	222,400	1,788
2013-04-09	1,822	1,826	1,787	1,800	220,300	1,800
2013-04-08	1,800	1,843	1,781	1,830	330,600	1,830
2013-04-05	1,720	1,796	1,720	1,781	449,800	1,781
2013-04-04	1,685	1,720	1,649	1,720	196,000	1,720
2013-04-03	1,626	1,700	1,626	1,690	169,900	1,690
2013-04-02	1,627	1,651	1,607	1,626	270,100	1,626
2013-04-01	1,729	1,731	1,673	1,674	134,700	1,674
2013-03-29	1,736	1,746	1,721	1,738	138,300	1,738
2013-03-28	1,716	1,730	1,703	1,724	86,600	1,724
2013-03-27	1,715	1,736	1,704	1,715	148,400	1,715
2013-03-26	1,695	1,741	1,695	1,727	144,500	1,727
2013-03-25	1,740	1,761	1,735	1,735	166,100	1,735
2013-03-22	1,773	1,779	1,740	1,740	229,600	1,740
2013-03-21	1,770	1,787	1,760	1,782	258,400	1,782
2013-03-19	1,800	1,800	1,764	1,770	251,700	1,770
2013-03-18	1,783	1,795	1,776	1,779	109,400	1,779
2013-03-15	1,798	1,806	1,778	1,802	328,600	1,802
2013-03-14	1,770	1,784	1,746	1,777	409,400	1,777
2013-03-13	1,691	1,782	1,690	1,774	805,000	1,774
2013-03-12	1,651	1,699	1,638	1,684	597,400	1,684
2013-03-11	1,640	1,651	1,632	1,647	624,700	1,647
2013-03-08	1,615	1,627	1,609	1,625	641,100	1,625
2013-03-07	1,600	1,621	1,593	1,608	551,000	1,608
2013-03-06	1,585	1,591	1,576	1,589	128,400	1,589
2013-03-05	1,586	1,591	1,580	1,585	147,000	1,585
2013-03-04	1,600	1,602	1,575	1,580	217,500	1,580
2013-03-01	1,545	1,588	1,537	1,585	270,500	1,585
2013-02-28	1,548	1,555	1,532	1,543	202,300	1,543
2013-02-27	1,543	1,549	1,529	1,537	160,500	1,537
2013-02-26	1,536	1,542	1,527	1,535	182,500	1,535
2013-02-25	1,558	1,560	1,541	1,549	119,000	1,549
2013-02-22	1,530	1,549	1,530	1,536	208,300	1,536
2013-02-21	1,545	1,564	1,539	1,541	170,600	1,541
2013-02-20	1,554	1,554	1,524	1,546	150,400	1,546
2013-02-19	1,538	1,561	1,535	1,559	174,000	1,559
2013-02-18	1,507	1,550	1,506	1,550	248,300	1,550
2013-02-15	1,502	1,507	1,489	1,506	154,900	1,506
2013-02-14	1,515	1,515	1,493	1,505	209,100	1,505
2013-02-13	1,522	1,545	1,520	1,526	190,100	1,526
2013-02-12	1,542	1,545	1,523	1,537	248,400	1,537
2013-02-08	1,514	1,545	1,508	1,521	265,700	1,521
2013-02-07	1,502	1,518	1,500	1,514	216,400	1,514
2013-02-06	1,527	1,536	1,503	1,506	231,400	1,506
2013-02-05	1,523	1,528	1,502	1,502	240,000	1,502
2013-02-04	1,563	1,570	1,518	1,522	246,100	1,522
2013-02-01	1,557	1,582	1,523	1,554	490,300	1,554
2013-01-31	1,520	1,526	1,501	1,518	248,600	1,518
2013-01-30	1,531	1,540	1,520	1,522	193,400	1,522
2013-01-29	1,535	1,540	1,522	1,525	157,000	1,525
2013-01-28	1,556	1,565	1,536	1,539	252,600	1,539
2013-01-25	1,550	1,555	1,534	1,546	466,900	1,546
2013-01-24	1,500	1,563	1,491	1,529	713,500	1,529
2013-01-23	1,479	1,493	1,472	1,486	447,900	1,486
2013-01-22	1,471	1,501	1,462	1,479	498,000	1,479
2013-01-21	1,474	1,474	1,455	1,468	223,800	1,468
2013-01-18	1,475	1,475	1,461	1,469	421,000	1,469
2013-01-17	1,452	1,472	1,448	1,464	699,800	1,464
2013-01-16	1,452	1,452	1,438	1,447	213,000	1,447
2013-01-15	1,449	1,452	1,441	1,450	436,800	1,450
2013-01-11	1,448	1,448	1,427	1,440	274,600	1,440
2013-01-10	1,446	1,446	1,433	1,438	183,700	1,438
2013-01-09	1,420	1,443	1,419	1,439	275,800	1,439
2013-01-08	1,422	1,434	1,418	1,420	117,100	1,420
2013-01-07	1,434	1,436	1,412	1,424	264,300	1,424
2013-01-04	1,438	1,438	1,398	1,424	344,200	1,424

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

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