日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

アイカ工業(4206)の株価時系列情報

アイカ工業(4206)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2012/12/28 1,390 1,396 1,375 1,392 149,400
2012/12/27 1,407 1,410 1,386 1,390 269,700
2012/12/26 1,393 1,397 1,378 1,396 114,900
2012/12/25 1,419 1,427 1,389 1,390 138,900
2012/12/21 1,428 1,428 1,387 1,390 354,800
2012/12/20 1,430 1,439 1,420 1,426 367,200
2012/12/19 1,404 1,429 1,400 1,427 375,700
2012/12/18 1,380 1,407 1,379 1,392 538,300
2012/12/17 1,402 1,402 1,371 1,377 238,300
2012/12/14 1,373 1,407 1,373 1,388 342,100
2012/12/13 1,418 1,418 1,389 1,403 382,000
2012/12/12 1,414 1,416 1,401 1,405 184,600
2012/12/11 1,432 1,433 1,401 1,408 267,400
2012/12/10 1,440 1,440 1,421 1,432 306,400
2012/12/07 1,419 1,436 1,407 1,424 227,200
2012/12/06 1,444 1,444 1,414 1,419 253,200
2012/12/05 1,433 1,454 1,430 1,435 267,500
2012/12/04 1,412 1,436 1,397 1,433 239,200
2012/12/03 1,419 1,431 1,411 1,420 218,900
2012/11/30 1,432 1,436 1,416 1,416 181,700
2012/11/29 1,439 1,444 1,421 1,429 207,800
2012/11/28 1,435 1,439 1,415 1,425 304,200
2012/11/27 1,433 1,447 1,418 1,445 259,500
2012/11/26 1,470 1,470 1,431 1,433 266,800
2012/11/22 1,470 1,473 1,447 1,462 186,700
2012/11/21 1,450 1,473 1,444 1,458 430,000
2012/11/20 1,406 1,453 1,404 1,440 616,000
2012/11/19 1,418 1,422 1,390 1,394 220,500
2012/11/16 1,399 1,404 1,381 1,404 254,700
2012/11/15 1,416 1,416 1,390 1,401 177,000
2012/11/14 1,417 1,421 1,396 1,410 220,500
2012/11/13 1,395 1,416 1,388 1,412 247,400
2012/11/12 1,390 1,405 1,387 1,389 114,100
2012/11/09 1,400 1,406 1,388 1,389 152,200
2012/11/08 1,400 1,409 1,395 1,405 135,400
2012/11/07 1,429 1,429 1,400 1,402 134,300
2012/11/06 1,421 1,425 1,408 1,422 147,800
2012/11/05 1,422 1,432 1,410 1,422 204,000
2012/11/02 1,399 1,432 1,386 1,425 428,500
2012/11/01 1,363 1,391 1,361 1,387 303,500
2012/10/31 1,350 1,358 1,329 1,351 355,300
2012/10/30 1,388 1,391 1,357 1,358 297,000
2012/10/29 1,371 1,393 1,370 1,387 235,400
2012/10/26 1,390 1,395 1,373 1,377 153,700
2012/10/25 1,360 1,389 1,360 1,389 170,300
2012/10/24 1,360 1,378 1,356 1,364 167,100
2012/10/23 1,382 1,389 1,364 1,378 136,500
2012/10/22 1,367 1,394 1,363 1,380 153,800
2012/10/19 1,384 1,384 1,367 1,374 226,100
2012/10/18 1,389 1,398 1,385 1,394 195,200
2012/10/17 1,388 1,398 1,375 1,377 300,500
2012/10/16 1,344 1,379 1,339 1,372 329,400
2012/10/15 1,348 1,351 1,321 1,328 377,000
2012/10/12 1,348 1,361 1,348 1,353 205,300
2012/10/11 1,328 1,353 1,328 1,342 220,600
2012/10/10 1,347 1,347 1,321 1,328 198,400
2012/10/09 1,348 1,362 1,345 1,355 167,400
2012/10/05 1,349 1,352 1,331 1,347 190,300
2012/10/04 1,321 1,341 1,317 1,339 221,800
2012/10/03 1,309 1,318 1,304 1,305 178,800
2012/10/02 1,321 1,331 1,313 1,314 100,500
2012/10/01 1,330 1,338 1,307 1,322 202,500
2012/09/28 1,351 1,359 1,324 1,335 190,600
2012/09/27 1,325 1,347 1,318 1,340 178,400
2012/09/26 1,302 1,331 1,302 1,321 176,400
2012/09/25 1,342 1,348 1,321 1,339 276,300
2012/09/24 1,320 1,340 1,320 1,339 207,100
2012/09/21 1,315 1,331 1,310 1,320 258,800
2012/09/20 1,330 1,341 1,316 1,325 270,600
2012/09/19 1,362 1,365 1,335 1,342 230,500
2012/09/18 1,363 1,379 1,355 1,359 156,100
2012/09/14 1,339 1,363 1,334 1,359 324,700
2012/09/13 1,341 1,345 1,333 1,334 99,200
2012/09/12 1,329 1,349 1,328 1,338 146,800
2012/09/11 1,348 1,351 1,328 1,329 226,900
2012/09/10 1,355 1,375 1,340 1,350 276,600
2012/09/07 1,350 1,374 1,348 1,354 315,700
2012/09/06 1,325 1,350 1,320 1,348 331,300
2012/09/05 1,318 1,321 1,305 1,317 173,200
2012/09/04 1,294 1,328 1,283 1,325 364,400
2012/09/03 1,264 1,296 1,264 1,280 197,500
2012/08/31 1,295 1,303 1,256 1,257 173,400
2012/08/30 1,271 1,280 1,258 1,278 175,400
2012/08/29 1,241 1,254 1,238 1,251 122,200
2012/08/28 1,247 1,249 1,225 1,234 232,600
2012/08/27 1,260 1,263 1,242 1,246 168,400
2012/08/24 1,255 1,261 1,244 1,258 124,200
2012/08/23 1,250 1,259 1,245 1,255 54,300
2012/08/22 1,253 1,256 1,240 1,251 88,500
2012/08/21 1,253 1,257 1,243 1,253 102,100
2012/08/20 1,251 1,262 1,248 1,253 108,100
2012/08/17 1,259 1,261 1,251 1,260 104,600
2012/08/16 1,260 1,264 1,254 1,256 102,600
2012/08/15 1,258 1,262 1,249 1,257 106,100
2012/08/14 1,250 1,263 1,248 1,258 153,600
2012/08/13 1,235 1,244 1,230 1,239 91,400
2012/08/10 1,254 1,258 1,232 1,244 172,100
2012/08/09 1,261 1,267 1,255 1,260 141,900
2012/08/08 1,262 1,266 1,252 1,260 116,600
2012/08/07 1,258 1,264 1,250 1,254 168,500
2012/08/06 1,250 1,265 1,245 1,255 220,900
2012/08/03 1,222 1,256 1,217 1,250 326,400
2012/08/02 1,219 1,232 1,215 1,225 310,300
2012/08/01 1,209 1,222 1,203 1,217 140,200
2012/07/31 1,218 1,220 1,207 1,214 77,200
2012/07/30 1,213 1,224 1,211 1,217 161,300
2012/07/27 1,212 1,213 1,201 1,207 66,200
2012/07/26 1,197 1,205 1,184 1,203 92,900
2012/07/25 1,177 1,204 1,170 1,189 122,400
2012/07/24 1,185 1,190 1,171 1,177 89,900
2012/07/23 1,197 1,200 1,184 1,186 108,200
2012/07/20 1,213 1,213 1,190 1,196 133,300
2012/07/19 1,215 1,219 1,202 1,215 113,600
2012/07/18 1,211 1,214 1,199 1,202 66,600
2012/07/17 1,203 1,211 1,192 1,196 110,600
2012/07/13 1,198 1,217 1,193 1,211 122,400
2012/07/12 1,196 1,204 1,181 1,197 86,300
2012/07/11 1,194 1,201 1,186 1,196 40,500
2012/07/10 1,205 1,215 1,196 1,198 65,000
2012/07/09 1,192 1,205 1,189 1,205 62,700
2012/07/06 1,208 1,221 1,200 1,207 86,600
2012/07/05 1,195 1,215 1,195 1,208 76,800
2012/07/04 1,209 1,219 1,203 1,211 166,700
2012/07/03 1,184 1,200 1,180 1,200 95,300
2012/07/02 1,200 1,209 1,182 1,184 66,500
2012/06/29 1,168 1,202 1,160 1,196 130,700
2012/06/28 1,163 1,175 1,160 1,170 114,000
2012/06/27 1,140 1,156 1,134 1,152 73,600
2012/06/26 1,146 1,169 1,128 1,138 118,700
2012/06/25 1,164 1,168 1,146 1,146 134,400
2012/06/22 1,146 1,161 1,143 1,145 81,900
2012/06/21 1,137 1,157 1,135 1,154 97,400
2012/06/20 1,139 1,152 1,134 1,146 88,300
2012/06/19 1,144 1,156 1,137 1,137 78,900
2012/06/18 1,142 1,155 1,131 1,144 95,300
2012/06/15 1,140 1,145 1,121 1,123 159,900
2012/06/14 1,140 1,157 1,129 1,139 138,700
2012/06/13 1,127 1,141 1,123 1,133 112,200
2012/06/12 1,118 1,135 1,107 1,129 119,900
2012/06/11 1,137 1,142 1,125 1,135 154,700
2012/06/08 1,130 1,130 1,109 1,119 200,600
2012/06/07 1,117 1,130 1,105 1,130 83,600
2012/06/06 1,113 1,123 1,109 1,116 110,600
2012/06/05 1,094 1,108 1,088 1,106 118,700
2012/06/04 1,078 1,103 1,077 1,094 117,000
2012/06/01 1,100 1,107 1,093 1,102 99,300
2012/05/31 1,111 1,122 1,105 1,117 110,100
2012/05/30 1,126 1,130 1,108 1,117 94,600
2012/05/29 1,113 1,131 1,112 1,131 105,200
2012/05/28 1,120 1,130 1,108 1,113 64,800
2012/05/25 1,121 1,146 1,115 1,122 151,300
2012/05/24 1,118 1,135 1,116 1,121 105,900
2012/05/23 1,131 1,137 1,115 1,123 120,800
2012/05/22 1,130 1,143 1,130 1,133 78,900
2012/05/21 1,128 1,155 1,122 1,134 90,800
2012/05/18 1,122 1,142 1,120 1,135 125,300
2012/05/17 1,143 1,159 1,135 1,151 134,600
2012/05/16 1,167 1,167 1,143 1,151 93,400
2012/05/15 1,176 1,177 1,147 1,166 137,000
2012/05/14 1,180 1,194 1,163 1,176 134,100
2012/05/11 1,210 1,214 1,202 1,207 207,300
2012/05/10 1,175 1,197 1,175 1,192 74,900
2012/05/09 1,193 1,195 1,178 1,180 132,200
2012/05/08 1,200 1,203 1,189 1,197 79,700
2012/05/07 1,175 1,196 1,175 1,190 61,200
2012/05/02 1,214 1,216 1,203 1,215 105,000
2012/05/01 1,187 1,227 1,187 1,209 339,700
2012/04/27 1,185 1,188 1,163 1,174 107,100
2012/04/26 1,196 1,199 1,185 1,185 75,600
2012/04/25 1,198 1,198 1,192 1,194 196,300
2012/04/24 1,193 1,195 1,180 1,188 175,600
2012/04/23 1,193 1,196 1,189 1,194 202,200
2012/04/20 1,193 1,196 1,184 1,191 198,200
2012/04/19 1,186 1,196 1,182 1,186 171,800
2012/04/18 1,175 1,185 1,161 1,183 123,900
2012/04/17 1,143 1,162 1,141 1,161 124,700
2012/04/16 1,128 1,152 1,126 1,142 60,500
2012/04/13 1,155 1,158 1,145 1,150 121,800
2012/04/12 1,132 1,152 1,127 1,149 139,000
2012/04/11 1,119 1,131 1,114 1,124 97,000
2012/04/10 1,136 1,149 1,132 1,135 73,700
2012/04/09 1,144 1,153 1,132 1,140 118,200
2012/04/06 1,152 1,156 1,144 1,153 119,500
2012/04/05 1,160 1,163 1,145 1,152 140,300
2012/04/04 1,191 1,196 1,164 1,172 144,400
2012/04/03 1,175 1,204 1,170 1,190 201,400
2012/04/02 1,197 1,197 1,170 1,174 121,500
2012/03/30 1,192 1,197 1,184 1,188 176,800
2012/03/29 1,177 1,188 1,177 1,188 89,600
2012/03/28 1,193 1,193 1,166 1,179 145,800
2012/03/27 1,202 1,209 1,193 1,202 203,600
2012/03/26 1,199 1,203 1,188 1,190 220,100
2012/03/23 1,193 1,198 1,186 1,190 148,000
2012/03/22 1,198 1,203 1,190 1,192 158,200
2012/03/21 1,186 1,200 1,186 1,194 210,200
2012/03/19 1,179 1,189 1,178 1,181 112,200
2012/03/16 1,165 1,177 1,156 1,165 126,800
2012/03/15 1,168 1,168 1,156 1,160 107,200
2012/03/14 1,169 1,173 1,162 1,163 122,200
2012/03/13 1,158 1,172 1,153 1,160 182,300
2012/03/12 1,160 1,161 1,151 1,152 68,400
2012/03/09 1,157 1,162 1,151 1,160 144,100
2012/03/08 1,157 1,161 1,149 1,150 115,800
2012/03/07 1,144 1,153 1,143 1,152 91,300
2012/03/06 1,150 1,154 1,143 1,147 92,900
2012/03/05 1,156 1,163 1,149 1,151 106,600
2012/03/02 1,154 1,157 1,146 1,154 115,100
2012/03/01 1,142 1,152 1,131 1,139 120,400
2012/02/29 1,154 1,155 1,126 1,128 188,100
2012/02/28 1,142 1,157 1,140 1,154 142,700
2012/02/27 1,156 1,156 1,140 1,151 84,600
2012/02/24 1,162 1,162 1,144 1,155 143,500
2012/02/23 1,164 1,165 1,147 1,160 113,100
2012/02/22 1,165 1,170 1,152 1,165 106,900
2012/02/21 1,148 1,156 1,135 1,150 83,000
2012/02/20 1,160 1,174 1,145 1,149 163,100
2012/02/17 1,134 1,149 1,134 1,140 104,500
2012/02/16 1,130 1,134 1,119 1,129 126,800
2012/02/15 1,128 1,134 1,115 1,129 88,700
2012/02/14 1,117 1,136 1,112 1,128 120,300
2012/02/13 1,118 1,120 1,105 1,116 76,700
2012/02/10 1,119 1,128 1,112 1,118 88,800
2012/02/09 1,123 1,127 1,116 1,121 75,000
2012/02/08 1,121 1,124 1,113 1,119 75,400
2012/02/07 1,115 1,123 1,114 1,118 71,100
2012/02/06 1,122 1,128 1,105 1,116 158,700
2012/02/03 1,116 1,119 1,098 1,115 133,100
2012/02/02 1,119 1,130 1,112 1,120 129,800
2012/02/01 1,094 1,130 1,090 1,125 251,000
2012/01/31 1,087 1,095 1,061 1,066 188,500
2012/01/30 1,083 1,112 1,070 1,097 187,500
2012/01/27 1,077 1,093 1,074 1,088 79,300
2012/01/26 1,082 1,092 1,078 1,085 95,400
2012/01/25 1,069 1,081 1,057 1,077 127,900
2012/01/24 1,078 1,078 1,059 1,068 58,300
2012/01/23 1,079 1,079 1,066 1,071 91,300
2012/01/20 1,083 1,083 1,070 1,075 109,300
2012/01/19 1,077 1,079 1,066 1,078 148,500
2012/01/18 1,069 1,080 1,062 1,062 108,900
2012/01/17 1,053 1,070 1,049 1,067 49,700
2012/01/16 1,047 1,053 1,041 1,053 36,900
2012/01/13 1,052 1,064 1,049 1,056 61,700
2012/01/12 1,053 1,053 1,036 1,043 67,200
2012/01/11 1,054 1,061 1,054 1,055 41,800
2012/01/10 1,058 1,069 1,053 1,053 59,500
2012/01/06 1,058 1,058 1,042 1,051 62,100
2012/01/05 1,062 1,070 1,054 1,055 80,400
2012/01/04 1,053 1,081 1,043 1,072 155,000

このページの先頭へ