4206 アイカ工業(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-283,6953,7353,6703,680198,9003,680
2018-12-273,5803,7003,5653,695245,4003,695
2018-12-263,3903,4953,3703,440237,4003,440
2018-12-253,3653,3703,2903,320238,6003,320
2018-12-213,5753,5853,4553,480253,1003,480
2018-12-203,6303,6403,4803,505280,4003,505
2018-12-193,5353,5803,5253,560211,5003,560
2018-12-183,5203,5803,5103,520186,4003,520
2018-12-173,6153,6603,5953,630197,9003,630
2018-12-143,6703,6703,5853,585210,4003,585
2018-12-133,6253,7253,6153,675155,9003,675
2018-12-123,5653,6103,5403,605135,5003,605
2018-12-113,5553,5703,4953,520144,9003,520
2018-12-103,5803,6153,5253,540126,4003,540
2018-12-073,6753,6803,5853,650179,2003,650
2018-12-063,7103,7203,6253,670119,7003,670
2018-12-053,6703,7653,6553,735126,3003,735
2018-12-043,8603,8603,7603,760215,9003,760
2018-12-033,9203,9603,8803,900292,6003,900
2018-11-303,7353,8303,7353,825351,5003,825
2018-11-293,7153,8003,6903,710246,4003,710
2018-11-283,6253,6753,5953,610194,7003,610
2018-11-273,6503,6603,5803,625129,2003,625
2018-11-263,4953,6403,4903,615315,5003,615
2018-11-223,4453,5053,4153,500129,8003,500
2018-11-213,3903,4553,3653,440104,0003,440
2018-11-203,4603,5003,4403,460140,3003,460
2018-11-193,4503,5503,4403,535342,9003,535
2018-11-163,4653,4803,3803,405172,8003,405
2018-11-153,4003,4653,3903,455191,8003,455
2018-11-143,3403,4353,3403,420145,8003,420
2018-11-133,4053,4053,2903,325197,6003,325
2018-11-123,3953,4753,3753,425202,9003,425
2018-11-093,4003,4303,3453,365197,0003,365
2018-11-083,4053,4303,3753,390181,8003,390
2018-11-073,3453,3953,3053,345208,7003,345
2018-11-063,3753,4053,3403,345187,8003,345
2018-11-053,4003,4253,3403,350263,0003,350
2018-11-023,4053,5003,3653,435210,0003,435
2018-11-013,3303,4153,3303,360237,6003,360
2018-10-313,2503,3753,2153,360396,2003,360
2018-10-302,9933,2952,9803,195733,7003,195
2018-10-293,1553,2102,9752,993665,3002,993
2018-10-263,5553,5953,2453,2501,000,8003,250
2018-10-253,9053,9053,6453,665322,5003,665
2018-10-243,9654,0303,9354,000105,0004,000
2018-10-234,1004,1103,9653,975241,0003,975
2018-10-224,1104,1804,0754,145107,1004,145
2018-10-194,0854,1504,0704,140113,4004,140
2018-10-184,2154,2254,1454,150122,7004,150
2018-10-174,1704,2154,1654,200189,1004,200
2018-10-164,1004,1354,0954,105134,9004,105
2018-10-154,1554,1704,1104,115188,1004,115
2018-10-124,2504,2904,1704,180340,2004,180
2018-10-114,2504,3354,2354,270185,1004,270
2018-10-104,4004,4704,3854,435118,8004,435
2018-10-094,4804,5054,4254,455178,7004,455
2018-10-054,5204,5754,5054,550160,7004,550
2018-10-044,5954,5954,5154,540154,8004,540
2018-10-034,5304,5604,4504,470139,9004,470
2018-10-024,5504,6354,5104,530189,3004,530
2018-10-014,5204,6304,5154,585182,6004,585
2018-09-284,6054,6704,5854,590100,8004,590
2018-09-274,6604,6904,5604,570172,7004,570
2018-09-264,6804,7304,6454,720162,4004,720
2018-09-254,6504,7504,6254,735275,8004,735
2018-09-214,6504,6754,5754,670239,6004,670
2018-09-204,5954,6204,5354,595148,3004,595
2018-09-194,5004,5454,4504,540108,7004,540
2018-09-184,3154,4704,3054,465135,9004,465
2018-09-144,3154,3604,2854,320179,1004,320
2018-09-134,2154,3354,2054,285130,0004,285
2018-09-124,2404,2404,1654,22588,2004,225
2018-09-114,2004,2354,1904,22596,0004,225
2018-09-104,1954,2654,1904,22593,0004,225
2018-09-074,1854,2054,1454,19592,7004,195
2018-09-064,1804,2504,1504,230179,0004,230
2018-09-054,1804,2254,1804,20074,9004,200
2018-09-044,2404,2504,1504,16591,4004,165
2018-09-034,2554,2604,1954,220112,8004,220
2018-08-314,1904,2904,1804,275197,9004,275
2018-08-304,2104,2454,2054,210146,2004,210
2018-08-294,1204,1754,1204,15071,5004,150
2018-08-284,1454,1604,1004,12085,2004,120
2018-08-274,0954,1404,0704,13061,8004,130
2018-08-244,0904,0954,0404,06567,9004,065
2018-08-234,0604,0704,0054,04567,4004,045
2018-08-223,9704,0653,9604,045130,9004,045
2018-08-213,9903,9953,9253,965124,1003,965
2018-08-204,0604,0604,0004,01067,6004,010
2018-08-174,0354,0604,0004,06079,9004,060
2018-08-163,9454,0403,9254,025173,4004,025
2018-08-154,0204,0353,9704,005120,9004,005
2018-08-143,9604,0353,9504,030128,0004,030
2018-08-133,9503,9653,9253,945142,8003,945
2018-08-103,9703,9753,9103,945123,5003,945
2018-08-094,0054,0153,9853,99593,2003,995
2018-08-084,0504,0754,0104,015171,0004,015
2018-08-074,0604,1304,0454,120120,6004,120
2018-08-064,1404,1604,0604,060131,5004,060
2018-08-034,1804,1804,1204,145125,1004,145
2018-08-024,2154,2404,1754,180142,8004,180
2018-08-014,1604,2404,1604,230247,6004,230
2018-07-314,0954,1554,0354,120367,2004,120
2018-07-304,0904,1204,0704,095143,3004,095
2018-07-273,9954,0853,9904,060205,4004,060
2018-07-263,9853,9903,9503,965148,9003,965
2018-07-253,8853,9353,8653,915123,9003,915
2018-07-243,8803,8803,8453,85540,4003,855
2018-07-233,8503,8853,8403,84575,9003,845
2018-07-203,9203,9553,8453,875155,8003,875
2018-07-193,9403,9503,8953,90593,4003,905
2018-07-183,9603,9703,9203,940138,9003,940
2018-07-173,8953,9703,8853,925125,4003,925
2018-07-133,8553,8853,8353,870137,4003,870
2018-07-123,8603,8903,8303,830168,1003,830
2018-07-113,8303,8803,8153,860179,0003,860
2018-07-103,8753,9103,8703,875163,4003,875
2018-07-093,7953,8553,7853,84088,7003,840
2018-07-063,8103,8253,7853,81097,7003,810
2018-07-053,8003,8253,7753,78585,1003,785
2018-07-043,7753,8253,7503,815129,0003,815
2018-07-033,8303,8703,7953,815162,9003,815
2018-07-023,9003,9253,8003,805158,2003,805
2018-06-293,8803,9103,8303,890116,7003,890
2018-06-283,8853,9003,8553,880115,0003,880
2018-06-273,8803,9153,8553,89587,6003,895
2018-06-263,8353,8953,8153,880145,8003,880
2018-06-253,8953,8953,8303,840114,9003,840
2018-06-223,9253,9253,8903,905124,6003,905
2018-06-213,9804,0303,9303,935109,9003,935
2018-06-203,9854,0253,9503,990215,0003,990
2018-06-193,9754,0053,9603,970135,3003,970
2018-06-184,0504,0803,9604,015128,9004,015
2018-06-154,1504,1504,0504,050163,4004,050
2018-06-144,1604,1854,1054,115108,0004,115
2018-06-134,1954,2054,1554,17588,6004,175
2018-06-124,1554,1954,1404,195120,7004,195
2018-06-114,1504,1804,1304,16091,8004,160
2018-06-084,1654,1954,1504,155166,3004,155
2018-06-074,1504,1704,1354,165118,4004,165
2018-06-064,1404,1604,1154,130103,1004,130
2018-06-054,1404,1554,1104,155105,1004,155
2018-06-044,1404,1654,1154,140112,9004,140
2018-06-014,0404,1004,0354,075137,8004,075
2018-05-314,1004,1304,0554,070172,0004,070
2018-05-304,0554,0754,0354,065140,5004,065
2018-05-294,1254,1504,0904,115101,8004,115
2018-05-284,1104,1304,0804,115135,9004,115
2018-05-254,1354,1704,1104,110141,4004,110
2018-05-244,2004,2104,1104,160222,6004,160
2018-05-234,0454,1704,0454,150305,4004,150
2018-05-224,0904,0904,0404,060104,9004,060
2018-05-214,1004,1304,0854,095127,5004,095
2018-05-184,1704,1704,0754,100185,4004,100
2018-05-174,1004,1504,0904,140114,1004,140
2018-05-164,1204,1454,0754,08595,0004,085
2018-05-154,1254,1454,0904,115115,0004,115
2018-05-144,1054,1254,0304,115133,5004,115
2018-05-114,0654,1054,0554,105117,6004,105
2018-05-104,1304,1304,0604,075108,0004,075
2018-05-094,1104,2154,0504,150329,0004,150
2018-05-084,0054,0253,9403,960114,5003,960
2018-05-074,0254,0253,9504,005110,9004,005
2018-05-024,0354,0403,9904,025138,6004,025
2018-05-014,1204,1204,0104,025190,7004,025
2018-04-274,0804,1754,0454,120316,6004,120
2018-04-264,0704,0853,9553,995213,0003,995
2018-04-254,0354,0353,9704,00598,3004,005
2018-04-244,0454,0654,0054,035102,3004,035
2018-04-234,0154,0353,9854,00590,8004,005
2018-04-204,0004,0353,9754,02099,7004,020
2018-04-194,0504,1004,0504,065152,6004,065
2018-04-183,9204,0253,9154,015151,6004,015
2018-04-173,9203,9503,9103,92580,5003,925
2018-04-163,8853,9303,8753,930136,0003,930
2018-04-133,9003,9103,8553,885123,5003,885
2018-04-123,9353,9353,8753,890164,0003,890
2018-04-113,9503,9803,9353,970121,0003,970
2018-04-103,9603,9603,9103,950207,2003,950
2018-04-093,9403,9653,9003,950215,9003,950
2018-04-064,0104,0203,9803,980163,8003,980
2018-04-054,0354,0504,0004,015248,0004,015
2018-04-043,9753,9803,9403,965145,6003,965
2018-04-033,9603,9953,9403,960212,9003,960
2018-03-303,9203,9553,8803,940159,6003,940
2018-03-293,9003,9103,8303,86579,9003,865
2018-03-283,8403,8553,8153,855177,4003,855
2018-03-273,8403,9253,8353,885196,8003,885
2018-03-263,6703,8003,6603,800273,1003,800
2018-03-233,7103,7403,6653,675181,6003,675
2018-03-223,8403,8503,8053,835143,7003,835
2018-03-203,8203,8403,8053,84083,6003,840
2018-03-193,9153,9403,8753,89074,4003,890
2018-03-163,9503,9753,9253,940177,9003,940
2018-03-153,9453,9453,8803,92595,7003,925
2018-03-143,9253,9553,9253,940118,8003,940
2018-03-133,9203,9553,9203,950141,0003,950
2018-03-123,9854,0103,9453,990118,9003,990
2018-03-093,9053,9453,8803,915146,2003,915
2018-03-083,9503,9603,8503,870150,9003,870
2018-03-073,9253,9553,8953,905131,3003,905
2018-03-063,9353,9753,9153,915126,3003,915
2018-03-053,8753,9103,8553,875110,0003,875
2018-03-023,9003,9453,8903,905184,3003,905
2018-03-014,0604,0603,9854,000175,9004,000
2018-02-284,0904,1554,0754,075163,7004,075
2018-02-274,1404,1854,1254,160136,4004,160
2018-02-264,1304,1404,0854,115157,1004,115
2018-02-234,0554,0954,0404,085104,8004,085
2018-02-224,0504,1104,0504,080123,3004,080
2018-02-214,0954,1454,0854,115137,0004,115
2018-02-204,0604,1104,0454,095161,1004,095
2018-02-193,9754,1203,9604,105228,5004,105
2018-02-163,8903,9453,8753,910100,7003,910
2018-02-153,8453,8953,8303,845125,9003,845
2018-02-143,8753,9103,8153,825136,4003,825
2018-02-133,9203,9403,8453,845155,0003,845
2018-02-093,8853,9053,8203,890144,4003,890
2018-02-083,9904,0503,9704,000204,7004,000
2018-02-074,0554,0753,9403,945183,0003,945
2018-02-063,9853,9953,8503,920266,0003,920
2018-02-054,1904,2154,1404,150168,1004,150
2018-02-024,2304,2854,2154,260144,0004,260
2018-02-014,1904,2704,1554,260152,4004,260
2018-01-314,1754,2754,1254,210379,8004,210
2018-01-304,2304,2304,0754,075229,9004,075
2018-01-294,1454,1854,1404,170132,2004,170
2018-01-264,1354,1754,1204,140117,4004,140
2018-01-254,1754,1904,1354,140116,5004,140
2018-01-244,2254,2354,1954,22078,6004,220
2018-01-234,2004,2554,1954,240102,0004,240
2018-01-224,2104,2154,1604,21599,3004,215
2018-01-194,1604,2204,1554,215157,5004,215
2018-01-184,2804,2854,1704,180172,8004,180
2018-01-174,2054,2554,2004,240108,0004,240
2018-01-164,2004,2554,1854,235111,2004,235
2018-01-154,2404,2454,2054,21057,6004,210
2018-01-124,1854,2304,1754,200123,6004,200
2018-01-114,2004,2004,1554,200132,7004,200
2018-01-104,2254,2354,2004,225115,0004,225
2018-01-094,2304,2404,1904,225131,0004,225
2018-01-054,2504,2554,2104,24094,6004,240
2018-01-044,2204,2454,1704,230140,5004,230

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