4206 アイカ工業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	3,085	3,095	3,060	3,085	123,600	3,085
2016-12-29	3,100	3,100	3,070	3,085	120,600	3,085
2016-12-28	3,085	3,120	3,075	3,110	92,700	3,110
2016-12-27	3,080	3,095	3,065	3,080	120,400	3,080
2016-12-26	3,100	3,110	3,080	3,095	99,400	3,095
2016-12-22	3,080	3,085	3,060	3,070	111,900	3,070
2016-12-21	3,135	3,135	3,075	3,095	219,800	3,095
2016-12-20	3,085	3,120	3,055	3,110	176,200	3,110
2016-12-19	3,085	3,090	3,060	3,085	213,200	3,085
2016-12-16	3,065	3,105	3,065	3,085	258,400	3,085
2016-12-15	3,015	3,065	3,015	3,035	236,200	3,035
2016-12-14	3,115	3,115	3,045	3,055	181,900	3,055
2016-12-13	3,090	3,125	3,090	3,120	197,300	3,120
2016-12-12	3,105	3,120	3,075	3,095	293,700	3,095
2016-12-09	3,055	3,080	3,030	3,070	277,200	3,070
2016-12-08	3,000	3,060	2,996	3,040	362,600	3,040
2016-12-07	2,949	2,967	2,936	2,967	243,000	2,967
2016-12-06	2,965	2,973	2,938	2,949	189,700	2,949
2016-12-05	2,982	2,984	2,928	2,956	339,100	2,956
2016-12-02	3,000	3,005	2,964	2,982	377,100	2,982
2016-12-01	3,015	3,025	2,998	3,005	344,000	3,005
2016-11-30	2,990	3,015	2,987	3,010	128,600	3,010
2016-11-29	2,986	2,998	2,964	2,986	104,200	2,986
2016-11-28	2,974	3,015	2,956	3,005	143,800	3,005
2016-11-25	2,970	2,995	2,966	2,975	184,700	2,975
2016-11-24	3,010	3,035	2,951	2,969	296,000	2,969
2016-11-22	2,946	2,971	2,926	2,965	152,900	2,965
2016-11-21	2,950	2,974	2,938	2,958	241,100	2,958
2016-11-18	2,924	2,950	2,901	2,942	234,900	2,942
2016-11-17	2,875	2,909	2,872	2,906	298,100	2,906
2016-11-16	2,937	2,945	2,858	2,896	431,000	2,896
2016-11-15	2,960	2,981	2,920	2,933	183,500	2,933
2016-11-14	2,903	2,962	2,903	2,958	244,500	2,958
2016-11-11	3,035	3,045	2,822	2,853	565,600	2,853
2016-11-10	3,095	3,100	3,010	3,035	369,900	3,035
2016-11-09	3,050	3,080	2,892	2,902	256,700	2,902
2016-11-08	2,979	3,035	2,963	3,020	106,000	3,020
2016-11-07	3,040	3,065	3,030	3,030	164,600	3,030
2016-11-04	2,990	3,020	2,953	3,005	301,400	3,005
2016-11-02	3,020	3,025	2,997	3,005	161,300	3,005
2016-11-01	2,979	3,060	2,974	3,055	262,500	3,055
2016-10-31	3,000	3,040	2,988	3,000	388,600	3,000
2016-10-28	2,898	3,070	2,884	3,035	898,100	3,035
2016-10-27	2,819	2,832	2,770	2,798	231,200	2,798
2016-10-26	2,821	2,825	2,798	2,820	185,100	2,820
2016-10-25	2,818	2,842	2,818	2,835	114,300	2,835
2016-10-24	2,777	2,829	2,765	2,819	158,300	2,819
2016-10-21	2,785	2,792	2,756	2,770	106,500	2,770
2016-10-20	2,760	2,769	2,732	2,767	177,600	2,767
2016-10-19	2,778	2,790	2,752	2,773	275,600	2,773
2016-10-17	2,731	2,758	2,716	2,745	135,100	2,745
2016-10-13	2,738	2,750	2,701	2,737	219,500	2,737
2016-10-12	2,703	2,745	2,702	2,716	204,600	2,716
2016-10-11	2,704	2,749	2,700	2,732	155,300	2,732
2016-10-07	2,708	2,708	2,655	2,703	154,900	2,703
2016-10-06	2,725	2,726	2,692	2,701	171,100	2,701
2016-10-05	2,738	2,744	2,704	2,728	240,600	2,728
2016-10-04	2,697	2,725	2,681	2,706	175,700	2,706
2016-10-03	2,686	2,720	2,669	2,679	158,700	2,679
2016-09-30	2,650	2,689	2,643	2,671	201,100	2,671
2016-09-29	2,697	2,725	2,660	2,719	186,900	2,719
2016-09-28	2,674	2,688	2,655	2,684	169,800	2,684
2016-09-27	2,676	2,733	2,655	2,731	158,600	2,731
2016-09-26	2,717	2,734	2,680	2,682	166,100	2,682
2016-09-23	2,719	2,737	2,690	2,717	193,100	2,717
2016-09-21	2,616	2,709	2,615	2,706	155,500	2,706
2016-09-20	2,560	2,641	2,540	2,614	174,500	2,614
2016-09-16	2,557	2,562	2,521	2,554	219,900	2,554
2016-09-15	2,580	2,593	2,540	2,554	209,300	2,554
2016-09-14	2,600	2,625	2,595	2,600	117,700	2,600
2016-09-13	2,590	2,611	2,575	2,606	102,200	2,606
2016-09-12	2,572	2,574	2,542	2,563	116,300	2,563
2016-09-09	2,599	2,618	2,578	2,612	102,000	2,612
2016-09-08	2,606	2,609	2,583	2,597	66,400	2,597
2016-09-07	2,614	2,619	2,561	2,615	83,500	2,615
2016-09-06	2,593	2,624	2,578	2,619	80,800	2,619
2016-09-05	2,619	2,626	2,576	2,593	86,600	2,593
2016-09-02	2,559	2,611	2,549	2,607	169,800	2,607
2016-09-01	2,570	2,571	2,547	2,571	169,400	2,571
2016-08-31	2,513	2,574	2,504	2,571	173,600	2,571
2016-08-30	2,491	2,504	2,465	2,500	98,600	2,500
2016-08-29	2,537	2,537	2,507	2,512	82,400	2,512
2016-08-26	2,485	2,485	2,453	2,470	100,200	2,470
2016-08-25	2,495	2,514	2,491	2,496	73,000	2,496
2016-08-24	2,505	2,521	2,487	2,503	62,500	2,503
2016-08-23	2,490	2,503	2,477	2,483	116,800	2,483
2016-08-22	2,480	2,500	2,477	2,494	42,900	2,494
2016-08-19	2,495	2,504	2,470	2,474	109,000	2,474
2016-08-18	2,469	2,502	2,464	2,478	123,700	2,478
2016-08-17	2,482	2,489	2,455	2,470	100,800	2,470
2016-08-16	2,512	2,526	2,475	2,477	110,300	2,477
2016-08-15	2,500	2,513	2,494	2,501	54,100	2,501
2016-08-12	2,513	2,523	2,478	2,512	115,100	2,512
2016-08-10	2,457	2,506	2,451	2,492	142,300	2,492
2016-08-09	2,410	2,455	2,408	2,452	97,900	2,452
2016-08-08	2,379	2,421	2,376	2,420	133,200	2,420
2016-08-05	2,394	2,408	2,360	2,366	66,000	2,366
2016-08-04	2,417	2,421	2,375	2,394	111,800	2,394
2016-08-03	2,420	2,420	2,370	2,383	138,400	2,383
2016-08-02	2,451	2,472	2,441	2,447	125,600	2,447
2016-08-01	2,468	2,480	2,440	2,478	123,600	2,478
2016-07-29	2,539	2,564	2,463	2,505	346,500	2,505
2016-07-28	2,513	2,550	2,507	2,537	168,400	2,537
2016-07-27	2,556	2,584	2,529	2,563	243,900	2,563
2016-07-26	2,542	2,542	2,488	2,503	85,000	2,503
2016-07-25	2,511	2,539	2,496	2,519	133,600	2,519
2016-07-22	2,482	2,503	2,466	2,481	75,600	2,481
2016-07-21	2,552	2,571	2,504	2,522	134,200	2,522
2016-07-20	2,465	2,514	2,465	2,514	179,500	2,514
2016-07-19	2,480	2,495	2,441	2,478	274,500	2,478
2016-07-15	2,443	2,467	2,433	2,445	167,800	2,445
2016-07-14	2,421	2,431	2,381	2,419	182,800	2,419
2016-07-13	2,453	2,463	2,401	2,408	165,200	2,408
2016-07-12	2,412	2,446	2,400	2,403	137,300	2,403
2016-07-11	2,343	2,385	2,334	2,362	166,600	2,362
2016-07-08	2,329	2,336	2,273	2,273	108,600	2,273
2016-07-07	2,350	2,365	2,320	2,331	81,200	2,331
2016-07-06	2,330	2,353	2,316	2,351	116,400	2,351
2016-07-05	2,346	2,370	2,339	2,362	152,500	2,362
2016-07-04	2,343	2,366	2,331	2,352	159,500	2,352
2016-07-01	2,362	2,389	2,350	2,357	164,300	2,357
2016-06-30	2,346	2,356	2,311	2,325	145,300	2,325
2016-06-29	2,361	2,380	2,314	2,345	111,600	2,345
2016-06-28	2,274	2,358	2,246	2,332	266,100	2,332
2016-06-27	2,252	2,293	2,252	2,281	119,800	2,281
2016-06-24	2,382	2,390	2,224	2,233	255,300	2,233
2016-06-23	2,347	2,369	2,334	2,364	127,800	2,364
2016-06-22	2,361	2,361	2,322	2,347	103,400	2,347
2016-06-21	2,328	2,385	2,310	2,377	101,800	2,377
2016-06-20	2,337	2,382	2,323	2,366	144,600	2,366
2016-06-17	2,350	2,367	2,310	2,321	450,200	2,321
2016-06-16	2,386	2,391	2,323	2,328	161,200	2,328
2016-06-15	2,360	2,411	2,360	2,402	305,500	2,402
2016-06-14	2,361	2,378	2,333	2,346	134,800	2,346
2016-06-13	2,407	2,422	2,361	2,361	144,100	2,361
2016-06-10	2,429	2,442	2,412	2,442	326,600	2,442
2016-06-09	2,396	2,418	2,393	2,403	162,100	2,403
2016-06-08	2,405	2,409	2,384	2,409	124,700	2,409
2016-06-07	2,409	2,412	2,385	2,400	174,700	2,400
2016-06-06	2,377	2,410	2,358	2,410	210,100	2,410
2016-06-03	2,397	2,427	2,372	2,418	261,200	2,418
2016-06-02	2,435	2,437	2,387	2,396	131,700	2,396
2016-06-01	2,470	2,488	2,447	2,458	83,400	2,458
2016-05-31	2,451	2,493	2,443	2,493	130,800	2,493
2016-05-30	2,458	2,480	2,448	2,475	76,500	2,475
2016-05-27	2,464	2,476	2,448	2,458	60,600	2,458
2016-05-26	2,474	2,495	2,456	2,460	65,100	2,460
2016-05-25	2,486	2,505	2,453	2,455	87,100	2,455
2016-05-24	2,460	2,474	2,430	2,436	117,900	2,436
2016-05-23	2,479	2,481	2,440	2,456	115,000	2,456
2016-05-20	2,479	2,499	2,465	2,484	194,600	2,484
2016-05-19	2,500	2,507	2,460	2,481	149,700	2,481
2016-05-18	2,449	2,484	2,449	2,471	95,200	2,471
2016-05-17	2,474	2,478	2,439	2,463	188,800	2,463
2016-05-16	2,485	2,516	2,452	2,462	134,000	2,462
2016-05-13	2,472	2,499	2,462	2,480	134,600	2,480
2016-05-12	2,457	2,478	2,445	2,468	173,100	2,468
2016-05-11	2,493	2,532	2,474	2,480	283,300	2,480
2016-05-10	2,419	2,469	2,419	2,457	230,300	2,457
2016-05-09	2,476	2,479	2,398	2,416	197,600	2,416
2016-05-06	2,443	2,481	2,426	2,451	298,800	2,451
2016-05-02	2,401	2,450	2,401	2,437	199,300	2,437
2016-04-28	2,529	2,559	2,465	2,486	385,400	2,486
2016-04-27	2,456	2,505	2,411	2,503	210,200	2,503
2016-04-26	2,448	2,460	2,408	2,425	139,400	2,425
2016-04-25	2,485	2,485	2,441	2,463	160,100	2,463
2016-04-22	2,442	2,485	2,432	2,481	130,200	2,481
2016-04-21	2,480	2,480	2,442	2,458	135,300	2,458
2016-04-20	2,425	2,444	2,402	2,407	144,300	2,407
2016-04-19	2,380	2,401	2,368	2,399	134,600	2,399
2016-04-18	2,300	2,350	2,300	2,340	118,600	2,340
2016-04-15	2,375	2,405	2,370	2,389	191,700	2,389
2016-04-14	2,372	2,407	2,356	2,407	208,400	2,407
2016-04-13	2,285	2,325	2,281	2,322	107,400	2,322
2016-04-12	2,255	2,278	2,247	2,267	114,100	2,267
2016-04-11	2,219	2,247	2,195	2,241	179,700	2,241
2016-04-08	2,156	2,250	2,150	2,222	149,000	2,222
2016-04-07	2,179	2,210	2,167	2,198	123,000	2,198
2016-04-06	2,205	2,222	2,175	2,193	163,400	2,193
2016-04-05	2,268	2,297	2,203	2,206	172,700	2,206
2016-04-04	2,291	2,332	2,271	2,292	198,600	2,292
2016-04-01	2,367	2,380	2,298	2,305	180,400	2,305
2016-03-31	2,400	2,420	2,359	2,364	200,700	2,364
2016-03-30	2,371	2,408	2,358	2,393	213,700	2,393
2016-03-29	2,332	2,369	2,332	2,365	204,100	2,365
2016-03-28	2,326	2,346	2,309	2,346	208,900	2,346
2016-03-25	2,296	2,311	2,274	2,288	97,100	2,288
2016-03-24	2,286	2,321	2,282	2,296	133,500	2,296
2016-03-23	2,339	2,361	2,296	2,304	133,000	2,304
2016-03-22	2,250	2,342	2,247	2,339	373,500	2,339
2016-03-18	2,229	2,243	2,179	2,215	234,200	2,215
2016-03-17	2,270	2,270	2,216	2,237	168,300	2,237
2016-03-16	2,241	2,287	2,241	2,261	152,900	2,261
2016-03-15	2,265	2,298	2,240	2,264	154,300	2,264
2016-03-14	2,265	2,285	2,246	2,265	149,800	2,265
2016-03-11	2,193	2,228	2,181	2,223	232,500	2,223
2016-03-10	2,206	2,226	2,196	2,219	138,000	2,219
2016-03-09	2,205	2,210	2,155	2,182	159,600	2,182
2016-03-08	2,246	2,251	2,189	2,227	110,900	2,227
2016-03-07	2,260	2,260	2,232	2,243	114,900	2,243
2016-03-04	2,218	2,263	2,207	2,257	224,400	2,257
2016-03-03	2,205	2,240	2,193	2,219	159,700	2,219
2016-03-02	2,200	2,242	2,185	2,222	155,100	2,222
2016-03-01	2,139	2,159	2,106	2,134	124,100	2,134
2016-02-29	2,210	2,215	2,146	2,146	191,200	2,146
2016-02-26	2,223	2,246	2,182	2,188	132,000	2,188
2016-02-25	2,155	2,214	2,154	2,206	103,500	2,206
2016-02-24	2,116	2,167	2,096	2,140	177,800	2,140
2016-02-23	2,200	2,214	2,138	2,148	100,900	2,148
2016-02-22	2,118	2,199	2,118	2,186	177,200	2,186
2016-02-19	2,162	2,180	2,118	2,142	193,800	2,142
2016-02-18	2,145	2,192	2,140	2,165	163,300	2,165
2016-02-17	2,055	2,115	2,044	2,077	177,700	2,077
2016-02-16	2,069	2,139	2,063	2,069	179,900	2,069
2016-02-15	1,990	2,096	1,986	2,078	153,900	2,078
2016-02-12	1,957	1,977	1,910	1,910	231,400	1,910
2016-02-10	2,082	2,106	1,982	2,014	159,700	2,014
2016-02-09	2,103	2,120	2,055	2,071	168,600	2,071
2016-02-08	2,099	2,198	2,099	2,185	196,800	2,185
2016-02-05	2,094	2,148	2,094	2,123	230,600	2,123
2016-02-04	2,129	2,172	2,124	2,144	92,600	2,144
2016-02-03	2,165	2,188	2,130	2,152	136,400	2,152
2016-02-02	2,237	2,278	2,228	2,247	129,400	2,247
2016-02-01	2,275	2,296	2,245	2,275	160,200	2,275
2016-01-29	2,212	2,280	2,189	2,275	162,900	2,275
2016-01-28	2,190	2,209	2,173	2,177	134,200	2,177
2016-01-27	2,172	2,210	2,172	2,199	148,500	2,199
2016-01-26	2,130	2,167	2,128	2,128	168,800	2,128
2016-01-25	2,138	2,195	2,138	2,151	103,200	2,151
2016-01-22	2,079	2,105	2,041	2,103	151,200	2,103
2016-01-21	2,060	2,102	1,994	1,994	109,100	1,994
2016-01-20	2,150	2,152	2,062	2,066	141,500	2,066
2016-01-19	2,117	2,167	2,117	2,144	175,200	2,144
2016-01-18	2,119	2,155	2,111	2,140	133,600	2,140
2016-01-15	2,190	2,207	2,158	2,169	136,400	2,169
2016-01-14	2,144	2,164	2,119	2,156	169,900	2,156
2016-01-13	2,150	2,212	2,150	2,209	156,500	2,209
2016-01-12	2,146	2,175	2,120	2,121	259,900	2,121
2016-01-08	2,231	2,233	2,173	2,188	335,500	2,188
2016-01-07	2,320	2,332	2,250	2,252	128,900	2,252
2016-01-06	2,335	2,361	2,290	2,321	128,500	2,321
2016-01-05	2,313	2,352	2,308	2,319	200,600	2,319
2016-01-04	2,383	2,393	2,318	2,323	87,700	2,323

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