4206 アイカ工業(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,397	2,417	2,374	2,391	102,800	2,391
2015-12-29	2,371	2,400	2,359	2,395	98,200	2,395
2015-12-28	2,337	2,377	2,337	2,371	77,400	2,371
2015-12-25	2,351	2,358	2,319	2,334	69,900	2,334
2015-12-24	2,385	2,403	2,346	2,351	57,800	2,351
2015-12-22	2,372	2,388	2,343	2,377	94,000	2,377
2015-12-21	2,380	2,393	2,337	2,373	148,100	2,373
2015-12-18	2,457	2,512	2,409	2,409	221,700	2,409
2015-12-17	2,452	2,481	2,428	2,452	160,500	2,452
2015-12-16	2,378	2,400	2,360	2,392	96,000	2,392
2015-12-15	2,375	2,397	2,354	2,356	171,900	2,356
2015-12-14	2,340	2,380	2,333	2,373	91,100	2,373
2015-12-11	2,413	2,427	2,394	2,405	193,700	2,405
2015-12-10	2,400	2,414	2,383	2,396	118,800	2,396
2015-12-09	2,466	2,468	2,410	2,428	139,100	2,428
2015-12-08	2,508	2,519	2,463	2,482	145,700	2,482
2015-12-07	2,498	2,499	2,469	2,481	84,000	2,481
2015-12-04	2,467	2,485	2,451	2,453	150,100	2,453
2015-12-03	2,499	2,525	2,487	2,505	104,400	2,505
2015-12-02	2,504	2,513	2,470	2,488	102,800	2,488
2015-12-01	2,479	2,509	2,477	2,504	106,800	2,504
2015-11-30	2,473	2,492	2,447	2,469	124,000	2,469
2015-11-27	2,490	2,503	2,465	2,473	126,900	2,473
2015-11-26	2,489	2,498	2,472	2,486	106,200	2,486
2015-11-25	2,502	2,504	2,458	2,472	134,400	2,472
2015-11-24	2,477	2,501	2,459	2,488	178,900	2,488
2015-11-20	2,469	2,480	2,449	2,479	157,200	2,479
2015-11-19	2,485	2,487	2,451	2,458	73,200	2,458
2015-11-18	2,472	2,501	2,440	2,447	87,200	2,447
2015-11-17	2,450	2,454	2,428	2,440	133,200	2,440
2015-11-16	2,383	2,422	2,370	2,404	107,900	2,404
2015-11-13	2,404	2,412	2,382	2,411	78,200	2,411
2015-11-12	2,424	2,453	2,419	2,430	104,000	2,430
2015-11-11	2,370	2,416	2,362	2,407	165,900	2,407
2015-11-10	2,386	2,416	2,383	2,408	122,700	2,408
2015-11-09	2,401	2,446	2,401	2,424	150,200	2,424
2015-11-06	2,364	2,395	2,352	2,390	89,100	2,390
2015-11-05	2,355	2,390	2,344	2,364	177,500	2,364
2015-11-04	2,366	2,385	2,341	2,350	245,400	2,350
2015-11-02	2,390	2,400	2,319	2,326	277,000	2,326
2015-10-30	2,417	2,442	2,380	2,411	206,300	2,411
2015-10-29	2,419	2,432	2,405	2,417	119,800	2,417
2015-10-28	2,418	2,435	2,406	2,408	140,400	2,408
2015-10-27	2,445	2,468	2,408	2,409	168,800	2,409
2015-10-26	2,465	2,465	2,442	2,450	91,700	2,450
2015-10-23	2,420	2,435	2,407	2,417	133,900	2,417
2015-10-22	2,369	2,395	2,348	2,361	137,400	2,361
2015-10-21	2,343	2,409	2,332	2,407	130,300	2,407
2015-10-20	2,409	2,411	2,336	2,353	139,700	2,353
2015-10-19	2,395	2,402	2,367	2,378	108,500	2,378
2015-10-16	2,448	2,472	2,397	2,403	143,200	2,403
2015-10-15	2,374	2,444	2,374	2,434	116,200	2,434
2015-10-14	2,401	2,423	2,353	2,372	182,100	2,372
2015-10-13	2,437	2,463	2,434	2,439	87,300	2,439
2015-10-09	2,431	2,456	2,408	2,456	105,100	2,456
2015-10-08	2,424	2,433	2,393	2,407	87,000	2,407
2015-10-07	2,441	2,441	2,384	2,424	121,100	2,424
2015-10-06	2,420	2,489	2,420	2,441	219,300	2,441
2015-10-05	2,398	2,400	2,350	2,389	86,800	2,389
2015-10-02	2,393	2,411	2,336	2,363	147,500	2,363
2015-10-01	2,408	2,419	2,360	2,404	98,500	2,404
2015-09-30	2,338	2,411	2,338	2,387	151,800	2,387
2015-09-29	2,370	2,386	2,309	2,310	169,300	2,310
2015-09-28	2,400	2,433	2,354	2,395	138,800	2,395
2015-09-25	2,364	2,396	2,349	2,396	140,800	2,396
2015-09-24	2,359	2,416	2,353	2,353	173,700	2,353
2015-09-18	2,481	2,481	2,412	2,444	122,800	2,444
2015-09-17	2,481	2,498	2,468	2,493	92,900	2,493
2015-09-16	2,492	2,492	2,430	2,464	120,300	2,464
2015-09-15	2,447	2,515	2,419	2,460	255,300	2,460
2015-09-14	2,436	2,446	2,407	2,419	146,400	2,419
2015-09-11	2,380	2,432	2,377	2,411	214,600	2,411
2015-09-10	2,329	2,406	2,329	2,397	166,000	2,397
2015-09-09	2,378	2,397	2,341	2,397	288,400	2,397
2015-09-08	2,304	2,378	2,304	2,311	290,400	2,311
2015-09-07	2,321	2,348	2,280	2,301	351,900	2,301
2015-09-04	2,473	2,473	2,343	2,357	291,700	2,357
2015-09-03	2,456	2,514	2,441	2,451	136,900	2,451
2015-09-02	2,447	2,516	2,424	2,453	167,200	2,453
2015-09-01	2,574	2,585	2,497	2,497	192,400	2,497
2015-08-31	2,606	2,606	2,555	2,585	135,300	2,585
2015-08-28	2,579	2,612	2,570	2,606	266,600	2,606
2015-08-27	2,479	2,587	2,450	2,529	294,300	2,529
2015-08-26	2,411	2,471	2,372	2,435	322,100	2,435
2015-08-25	2,457	2,556	2,389	2,397	419,700	2,397
2015-08-24	2,695	2,729	2,602	2,607	256,900	2,607
2015-08-21	2,786	2,804	2,755	2,756	130,000	2,756
2015-08-20	2,861	2,892	2,846	2,852	125,900	2,852
2015-08-19	2,895	2,895	2,841	2,861	161,800	2,861
2015-08-18	2,928	2,940	2,908	2,917	104,300	2,917
2015-08-17	2,859	2,924	2,850	2,923	121,800	2,923
2015-08-14	2,850	2,861	2,830	2,856	100,600	2,856
2015-08-13	2,860	2,898	2,835	2,866	157,600	2,866
2015-08-12	2,887	2,915	2,860	2,891	99,000	2,891
2015-08-11	2,946	2,946	2,896	2,916	104,300	2,916
2015-08-10	2,885	2,941	2,880	2,939	117,700	2,939
2015-08-07	2,877	2,899	2,857	2,885	136,900	2,885
2015-08-06	2,903	2,935	2,890	2,891	143,900	2,891
2015-08-05	2,826	2,899	2,801	2,892	268,000	2,892
2015-08-04	2,820	2,845	2,785	2,815	171,300	2,815
2015-08-03	2,750	2,810	2,725	2,802	188,100	2,802
2015-07-31	2,760	2,778	2,742	2,763	160,200	2,763
2015-07-30	2,745	2,746	2,719	2,729	223,900	2,729
2015-07-29	2,735	2,760	2,724	2,743	106,900	2,743
2015-07-28	2,711	2,735	2,701	2,720	142,300	2,720
2015-07-27	2,774	2,774	2,705	2,711	142,200	2,711
2015-07-24	2,782	2,782	2,757	2,774	109,200	2,774
2015-07-23	2,790	2,796	2,770	2,794	104,900	2,794
2015-07-22	2,799	2,800	2,752	2,775	208,300	2,775
2015-07-21	2,835	2,853	2,818	2,843	198,100	2,843
2015-07-17	2,830	2,859	2,800	2,827	213,700	2,827
2015-07-16	2,793	2,834	2,777	2,831	250,500	2,831
2015-07-15	2,774	2,788	2,748	2,761	92,500	2,761
2015-07-14	2,773	2,774	2,751	2,761	81,100	2,761
2015-07-13	2,720	2,748	2,700	2,736	108,300	2,736
2015-07-10	2,710	2,750	2,674	2,680	212,000	2,680
2015-07-09	2,682	2,718	2,652	2,714	247,900	2,714
2015-07-08	2,784	2,793	2,716	2,720	185,900	2,720
2015-07-07	2,801	2,831	2,795	2,816	102,000	2,816
2015-07-06	2,775	2,798	2,757	2,760	148,200	2,760
2015-07-03	2,823	2,826	2,799	2,811	128,700	2,811
2015-07-02	2,839	2,855	2,800	2,829	137,700	2,829
2015-07-01	2,843	2,843	2,781	2,807	171,800	2,807
2015-06-30	2,775	2,845	2,771	2,844	299,100	2,844
2015-06-29	2,754	2,769	2,724	2,752	136,700	2,752
2015-06-26	2,811	2,827	2,782	2,797	109,000	2,797
2015-06-25	2,839	2,846	2,793	2,805	244,200	2,805
2015-06-24	2,792	2,842	2,792	2,835	268,000	2,835
2015-06-23	2,745	2,791	2,741	2,772	175,300	2,772
2015-06-22	2,711	2,727	2,692	2,723	188,700	2,723
2015-06-19	2,671	2,763	2,657	2,744	844,500	2,744
2015-06-18	2,641	2,684	2,641	2,646	211,300	2,646
2015-06-17	2,659	2,670	2,610	2,645	210,600	2,645
2015-06-16	2,674	2,695	2,649	2,649	135,600	2,649
2015-06-15	2,655	2,677	2,653	2,671	107,100	2,671
2015-06-12	2,713	2,713	2,661	2,675	229,000	2,675
2015-06-11	2,687	2,723	2,679	2,700	195,100	2,700
2015-06-10	2,660	2,671	2,633	2,651	197,200	2,651
2015-06-09	2,707	2,718	2,658	2,660	205,800	2,660
2015-06-08	2,714	2,743	2,685	2,733	172,200	2,733
2015-06-05	2,690	2,714	2,679	2,695	203,900	2,695
2015-06-04	2,696	2,714	2,675	2,703	254,400	2,703
2015-06-03	2,721	2,769	2,666	2,674	213,300	2,674
2015-06-02	2,777	2,789	2,717	2,722	316,100	2,722
2015-06-01	2,787	2,815	2,746	2,750	199,700	2,750
2015-05-29	2,740	2,820	2,739	2,787	371,000	2,787
2015-05-28	2,768	2,768	2,713	2,720	267,500	2,720
2015-05-27	2,736	2,779	2,720	2,767	187,900	2,767
2015-05-26	2,759	2,776	2,726	2,731	149,800	2,731
2015-05-25	2,779	2,793	2,742	2,757	197,200	2,757
2015-05-22	2,735	2,756	2,712	2,753	135,900	2,753
2015-05-21	2,730	2,749	2,712	2,726	119,000	2,726
2015-05-20	2,712	2,738	2,702	2,719	166,400	2,719
2015-05-19	2,714	2,738	2,688	2,716	193,300	2,716
2015-05-18	2,740	2,744	2,702	2,712	111,300	2,712
2015-05-15	2,701	2,736	2,695	2,718	70,900	2,718
2015-05-14	2,675	2,727	2,669	2,694	169,000	2,694
2015-05-13	2,647	2,705	2,647	2,694	107,800	2,694
2015-05-12	2,676	2,696	2,662	2,674	117,500	2,674
2015-05-11	2,700	2,732	2,684	2,697	176,700	2,697
2015-05-08	2,615	2,658	2,589	2,648	251,000	2,648
2015-05-07	2,649	2,649	2,583	2,614	295,500	2,614
2015-05-01	2,716	2,730	2,640	2,649	177,800	2,649
2015-04-30	2,764	2,783	2,700	2,751	185,900	2,751
2015-04-28	2,757	2,766	2,729	2,764	144,400	2,764
2015-04-27	2,759	2,766	2,726	2,753	78,500	2,753
2015-04-24	2,728	2,774	2,727	2,759	142,200	2,759
2015-04-23	2,749	2,749	2,717	2,727	97,200	2,727
2015-04-22	2,756	2,766	2,739	2,759	81,100	2,759
2015-04-21	2,695	2,757	2,695	2,738	188,000	2,738
2015-04-20	2,690	2,717	2,663	2,693	103,800	2,693
2015-04-17	2,741	2,743	2,674	2,710	169,000	2,710
2015-04-16	2,776	2,778	2,732	2,768	102,300	2,768
2015-04-15	2,746	2,794	2,746	2,777	139,200	2,777
2015-04-14	2,746	2,778	2,746	2,769	88,700	2,769
2015-04-13	2,750	2,771	2,725	2,748	114,000	2,748
2015-04-10	2,717	2,743	2,687	2,728	235,600	2,728
2015-04-09	2,744	2,751	2,704	2,727	244,400	2,727
2015-04-08	2,764	2,791	2,753	2,764	128,900	2,764
2015-04-07	2,760	2,764	2,724	2,750	170,600	2,750
2015-04-06	2,804	2,804	2,741	2,759	132,900	2,759
2015-04-03	2,818	2,835	2,804	2,835	196,000	2,835
2015-04-02	2,753	2,807	2,741	2,786	200,900	2,786
2015-04-01	2,766	2,773	2,713	2,716	209,700	2,716
2015-03-31	2,850	2,850	2,792	2,800	213,700	2,800
2015-03-30	2,740	2,798	2,740	2,786	155,200	2,786
2015-03-27	2,753	2,813	2,714	2,733	167,500	2,733
2015-03-26	2,794	2,796	2,752	2,764	97,700	2,764
2015-03-25	2,793	2,821	2,777	2,812	124,600	2,812
2015-03-24	2,753	2,793	2,753	2,781	188,500	2,781
2015-03-23	2,750	2,750	2,705	2,731	132,300	2,731
2015-03-20	2,708	2,747	2,697	2,732	191,200	2,732
2015-03-19	2,720	2,745	2,693	2,709	79,700	2,709
2015-03-18	2,735	2,750	2,707	2,731	77,700	2,731
2015-03-17	2,742	2,745	2,716	2,736	84,900	2,736
2015-03-16	2,664	2,723	2,664	2,709	102,800	2,709
2015-03-13	2,696	2,697	2,653	2,686	315,100	2,686
2015-03-12	2,674	2,697	2,647	2,689	102,000	2,689
2015-03-11	2,642	2,677	2,632	2,654	79,100	2,654
2015-03-10	2,640	2,680	2,640	2,653	116,900	2,653
2015-03-09	2,648	2,665	2,619	2,642	119,700	2,642
2015-03-06	2,646	2,657	2,620	2,648	142,600	2,648
2015-03-05	2,616	2,655	2,614	2,648	151,000	2,648
2015-03-04	2,670	2,681	2,622	2,650	197,700	2,650
2015-03-03	2,707	2,712	2,671	2,689	301,500	2,689
2015-03-02	2,810	2,847	2,723	2,728	254,100	2,728
2015-02-27	2,757	2,855	2,753	2,810	255,300	2,810
2015-02-26	2,697	2,750	2,688	2,743	129,500	2,743
2015-02-25	2,692	2,720	2,672	2,699	87,000	2,699
2015-02-24	2,678	2,698	2,646	2,692	179,000	2,692
2015-02-23	2,714	2,729	2,671	2,714	165,900	2,714
2015-02-20	2,732	2,755	2,704	2,731	146,000	2,731
2015-02-19	2,700	2,725	2,671	2,704	148,500	2,704
2015-02-18	2,700	2,747	2,676	2,694	246,300	2,694
2015-02-17	2,614	2,685	2,593	2,656	262,900	2,656
2015-02-16	2,580	2,605	2,552	2,600	160,300	2,600
2015-02-13	2,535	2,580	2,481	2,564	218,500	2,564
2015-02-12	2,590	2,601	2,535	2,562	306,800	2,562
2015-02-10	2,570	2,589	2,542	2,569	164,500	2,569
2015-02-09	2,595	2,597	2,539	2,555	182,500	2,555
2015-02-06	2,521	2,550	2,492	2,546	202,700	2,546
2015-02-05	2,519	2,551	2,439	2,462	425,400	2,462
2015-02-04	2,566	2,576	2,526	2,556	318,100	2,556
2015-02-03	2,598	2,615	2,507	2,516	308,400	2,516
2015-02-02	2,620	2,753	2,618	2,735	319,600	2,735
2015-01-30	2,654	2,684	2,617	2,635	147,800	2,635
2015-01-29	2,694	2,704	2,666	2,680	101,600	2,680
2015-01-28	2,704	2,715	2,658	2,705	184,600	2,705
2015-01-27	2,667	2,707	2,652	2,704	211,200	2,704
2015-01-26	2,569	2,630	2,569	2,626	109,800	2,626
2015-01-23	2,647	2,647	2,581	2,595	127,700	2,595
2015-01-22	2,670	2,690	2,607	2,620	190,800	2,620
2015-01-21	2,642	2,679	2,624	2,678	386,000	2,678
2015-01-20	2,550	2,624	2,520	2,620	290,700	2,620
2015-01-19	2,515	2,533	2,486	2,529	132,900	2,529
2015-01-16	2,478	2,520	2,459	2,515	153,800	2,515
2015-01-15	2,473	2,540	2,473	2,534	123,500	2,534
2015-01-14	2,474	2,500	2,454	2,457	89,800	2,457
2015-01-13	2,457	2,500	2,456	2,499	118,200	2,499
2015-01-09	2,484	2,498	2,464	2,479	136,700	2,479
2015-01-08	2,455	2,489	2,449	2,472	141,200	2,472
2015-01-07	2,421	2,468	2,421	2,438	98,500	2,438
2015-01-06	2,489	2,489	2,447	2,449	188,900	2,449
2015-01-05	2,500	2,556	2,495	2,536	156,000	2,536

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