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 |
---|---|---|---|---|---|
1983/12/28 | 600 | 600 | 600 | 600 | 1,000 |
1983/12/23 | 605 | 605 | 604 | 604 | 10,000 |
1983/12/22 | 605 | 605 | 605 | 605 | 2,000 |
1983/12/20 | 600 | 609 | 600 | 609 | 20,000 |
1983/12/14 | 610 | 610 | 610 | 610 | 10,000 |
1983/12/12 | 615 | 615 | 615 | 615 | 3,000 |
1983/12/09 | 609 | 609 | 609 | 609 | 2,000 |
1983/11/29 | 615 | 615 | 615 | 615 | 1,000 |
1983/11/28 | 615 | 615 | 615 | 615 | 2,000 |
1983/11/25 | 615 | 620 | 615 | 620 | 5,000 |
1983/11/24 | 600 | 615 | 600 | 615 | 11,000 |
1983/11/22 | 595 | 600 | 595 | 600 | 25,000 |
1983/11/21 | 596 | 596 | 595 | 595 | 25,000 |
1983/11/17 | 595 | 597 | 595 | 597 | 8,000 |
1983/11/16 | 590 | 590 | 590 | 590 | 62,000 |
1983/11/11 | 600 | 600 | 600 | 600 | 5,000 |
1983/11/09 | 600 | 600 | 600 | 600 | 11,000 |
1983/11/04 | 600 | 600 | 600 | 600 | 3,000 |
1983/11/01 | 600 | 600 | 600 | 600 | 8,000 |
1983/10/28 | 600 | 600 | 600 | 600 | 10,000 |
1983/10/27 | 610 | 610 | 610 | 610 | 6,000 |
1983/10/26 | 605 | 610 | 605 | 610 | 26,000 |
1983/10/24 | 600 | 600 | 600 | 600 | 2,000 |
1983/10/22 | 605 | 605 | 605 | 605 | 3,000 |
1983/10/21 | 600 | 600 | 600 | 600 | 7,000 |
1983/10/20 | 605 | 605 | 600 | 600 | 7,000 |
1983/10/19 | 605 | 605 | 605 | 605 | 6,000 |
1983/10/18 | 605 | 605 | 600 | 600 | 6,000 |
1983/10/17 | 605 | 605 | 600 | 605 | 17,000 |
1983/10/15 | 605 | 605 | 601 | 601 | 10,000 |
1983/10/14 | 600 | 605 | 600 | 600 | 8,000 |
1983/10/13 | 605 | 605 | 605 | 605 | 2,000 |
1983/10/12 | 610 | 610 | 600 | 605 | 9,000 |
1983/10/07 | 615 | 615 | 615 | 615 | 5,000 |
1983/10/06 | 615 | 615 | 615 | 615 | 3,000 |
1983/10/05 | 600 | 603 | 600 | 603 | 6,000 |
1983/10/04 | 610 | 610 | 610 | 610 | 1,000 |
1983/10/03 | 620 | 620 | 620 | 620 | 10,000 |
1983/10/01 | 620 | 620 | 620 | 620 | 10,000 |
1983/09/30 | 610 | 610 | 610 | 610 | 8,000 |
1983/09/27 | 620 | 620 | 620 | 620 | 50,000 |
1983/09/26 | 615 | 615 | 615 | 615 | 6,000 |
1983/09/20 | 615 | 615 | 613 | 613 | 11,000 |
1983/09/19 | 620 | 620 | 615 | 615 | 3,000 |
1983/09/17 | 600 | 615 | 600 | 615 | 5,000 |
1983/09/16 | 600 | 600 | 600 | 600 | 1,000 |
1983/09/09 | 620 | 620 | 620 | 620 | 10,000 |
1983/09/08 | 620 | 620 | 620 | 620 | 10,000 |
1983/09/07 | 620 | 620 | 620 | 620 | 10,000 |
1983/09/06 | 620 | 620 | 620 | 620 | 3,000 |
1983/09/02 | 628 | 628 | 628 | 628 | 9,000 |
1983/09/01 | 628 | 628 | 628 | 628 | 3,000 |
1983/08/31 | 630 | 630 | 630 | 630 | 3,000 |
1983/08/30 | 634 | 634 | 634 | 634 | 6,000 |
1983/08/29 | 634 | 634 | 634 | 634 | 4,000 |
1983/08/27 | 634 | 634 | 634 | 634 | 2,000 |
1983/08/26 | 635 | 635 | 635 | 635 | 1,000 |
1983/08/25 | 635 | 635 | 635 | 635 | 1,000 |
1983/08/24 | 635 | 636 | 635 | 635 | 15,000 |
1983/08/23 | 640 | 640 | 635 | 635 | 2,000 |
1983/08/22 | 650 | 650 | 640 | 640 | 8,000 |
1983/08/20 | 643 | 650 | 635 | 650 | 39,000 |
1983/08/19 | 645 | 645 | 635 | 635 | 3,000 |
1983/08/18 | 640 | 646 | 640 | 645 | 5,000 |
1983/08/17 | 640 | 641 | 640 | 641 | 9,000 |
1983/08/16 | 647 | 650 | 645 | 645 | 5,000 |
1983/08/15 | 653 | 653 | 653 | 653 | 10,000 |
1983/08/12 | 649 | 655 | 645 | 655 | 35,000 |
1983/08/11 | 639 | 648 | 639 | 641 | 55,000 |
1983/08/10 | 638 | 640 | 635 | 635 | 12,000 |
1983/08/09 | 625 | 640 | 625 | 635 | 33,000 |
1983/08/08 | 635 | 635 | 635 | 635 | 2,000 |
1983/08/06 | 640 | 640 | 640 | 640 | 14,000 |
1983/08/05 | 645 | 645 | 640 | 640 | 9,000 |
1983/08/04 | 630 | 650 | 630 | 650 | 16,000 |
1983/08/03 | 630 | 631 | 630 | 631 | 6,000 |
1983/08/02 | 625 | 625 | 625 | 625 | 6,000 |
1983/08/01 | 623 | 625 | 623 | 625 | 8,000 |
1983/07/30 | 630 | 630 | 623 | 623 | 9,000 |
1983/07/29 | 623 | 623 | 623 | 623 | 6,000 |
1983/07/28 | 632 | 632 | 632 | 632 | 4,000 |
1983/07/27 | 630 | 630 | 630 | 630 | 12,000 |
1983/07/26 | 640 | 640 | 622 | 622 | 11,000 |
1983/07/25 | 631 | 635 | 630 | 635 | 11,000 |
1983/07/23 | 625 | 625 | 625 | 625 | 9,000 |
1983/07/22 | 620 | 620 | 619 | 620 | 27,000 |
1983/07/21 | 620 | 621 | 620 | 620 | 25,000 |
1983/07/20 | 620 | 625 | 620 | 620 | 23,000 |
1983/07/19 | 620 | 625 | 616 | 620 | 49,000 |
1983/07/18 | 620 | 620 | 620 | 620 | 6,000 |
1983/07/15 | 620 | 625 | 610 | 620 | 16,000 |
1983/07/14 | 635 | 635 | 624 | 624 | 9,000 |
1983/07/12 | 645 | 650 | 640 | 650 | 85,000 |
1983/07/09 | 645 | 650 | 638 | 650 | 19,000 |
1983/07/08 | 640 | 659 | 639 | 650 | 41,000 |
1983/07/07 | 658 | 660 | 657 | 659 | 16,000 |
1983/07/06 | 627 | 660 | 625 | 660 | 107,000 |
1983/07/05 | 615 | 630 | 615 | 625 | 109,000 |
1983/07/04 | 615 | 623 | 612 | 623 | 44,000 |
1983/07/02 | 591 | 610 | 591 | 605 | 54,000 |
1983/07/01 | 585 | 598 | 585 | 590 | 40,000 |
1983/06/30 | 565 | 585 | 565 | 585 | 40,000 |
1983/06/29 | 560 | 560 | 560 | 560 | 3,000 |
1983/06/27 | 570 | 570 | 570 | 570 | 2,000 |
1983/06/24 | 575 | 575 | 575 | 575 | 2,000 |
1983/06/22 | 577 | 577 | 575 | 576 | 5,000 |
1983/06/21 | 579 | 579 | 578 | 578 | 10,000 |
1983/06/20 | 590 | 595 | 570 | 586 | 16,000 |
1983/06/17 | 565 | 590 | 565 | 590 | 67,000 |
1983/06/16 | 550 | 564 | 550 | 555 | 44,000 |
1983/06/15 | 541 | 550 | 541 | 550 | 30,000 |
1983/06/14 | 542 | 550 | 542 | 542 | 10,000 |
1983/06/13 | 543 | 543 | 542 | 542 | 3,000 |
1983/06/11 | 544 | 544 | 544 | 544 | 1,000 |
1983/06/10 | 546 | 546 | 544 | 544 | 5,000 |
1983/06/09 | 550 | 550 | 550 | 550 | 1,000 |
1983/06/08 | 560 | 560 | 546 | 546 | 3,000 |
1983/06/07 | 555 | 555 | 555 | 555 | 7,000 |
1983/06/06 | 554 | 554 | 554 | 554 | 2,000 |
1983/06/04 | 554 | 554 | 554 | 554 | 3,000 |
1983/06/03 | 543 | 544 | 543 | 544 | 4,000 |
1983/06/02 | 544 | 544 | 544 | 544 | 13,000 |
1983/06/01 | 545 | 545 | 545 | 545 | 4,000 |
1983/05/27 | 542 | 542 | 542 | 542 | 1,000 |
1983/05/26 | 549 | 549 | 542 | 542 | 9,000 |
1983/05/25 | 542 | 542 | 542 | 542 | 1,000 |
1983/05/24 | 535 | 535 | 535 | 535 | 1,000 |
1983/05/19 | 535 | 535 | 534 | 534 | 2,000 |
1983/05/18 | 535 | 535 | 535 | 535 | 1,000 |
1983/05/13 | 534 | 534 | 534 | 534 | 2,000 |
1983/05/12 | 540 | 540 | 540 | 540 | 1,000 |
1983/05/10 | 531 | 540 | 531 | 540 | 3,000 |
1983/05/04 | 530 | 530 | 530 | 530 | 1,000 |
1983/04/27 | 529 | 529 | 529 | 529 | 1,000 |
1983/04/26 | 529 | 529 | 529 | 529 | 1,000 |
1983/04/22 | 528 | 528 | 528 | 528 | 2,000 |
1983/04/21 | 528 | 528 | 528 | 528 | 1,000 |
1983/04/20 | 526 | 526 | 526 | 526 | 2,000 |
1983/04/19 | 525 | 525 | 525 | 525 | 3,000 |
1983/04/18 | 524 | 524 | 524 | 524 | 4,000 |
1983/04/14 | 524 | 524 | 524 | 524 | 4,000 |
1983/04/12 | 525 | 525 | 512 | 512 | 3,000 |
1983/04/11 | 524 | 524 | 524 | 524 | 2,000 |
1983/04/08 | 514 | 514 | 514 | 514 | 5,000 |
1983/04/02 | 511 | 511 | 511 | 511 | 1,000 |
1983/04/01 | 511 | 511 | 511 | 511 | 3,000 |
1983/03/31 | 511 | 511 | 511 | 511 | 1,000 |
1983/03/28 | 515 | 515 | 515 | 515 | 3,000 |
1983/03/26 | 511 | 520 | 511 | 520 | 4,000 |
1983/03/25 | 510 | 510 | 510 | 510 | 1,000 |
1983/03/24 | 510 | 510 | 510 | 510 | 2,000 |
1983/03/22 | 510 | 510 | 510 | 510 | 1,000 |
1983/03/16 | 519 | 519 | 519 | 519 | 1,000 |
1983/03/14 | 520 | 520 | 520 | 520 | 2,000 |
1983/03/12 | 505 | 505 | 505 | 505 | 1,000 |
1983/03/10 | 510 | 510 | 510 | 510 | 2,000 |
1983/03/09 | 505 | 505 | 505 | 505 | 9,000 |
1983/03/08 | 505 | 505 | 505 | 505 | 7,000 |
1983/03/07 | 508 | 508 | 505 | 505 | 5,000 |
1983/03/05 | 508 | 508 | 508 | 508 | 1,000 |
1983/03/04 | 508 | 508 | 508 | 508 | 3,000 |
1983/03/03 | 510 | 510 | 510 | 510 | 1,000 |
1983/03/02 | 510 | 510 | 510 | 510 | 7,000 |
1983/02/25 | 510 | 510 | 510 | 510 | 8,000 |
1983/02/24 | 510 | 510 | 510 | 510 | 5,000 |
1983/02/23 | 510 | 510 | 510 | 510 | 5,000 |
1983/02/22 | 505 | 505 | 505 | 505 | 1,000 |
1983/02/21 | 510 | 510 | 510 | 510 | 12,000 |
1983/02/18 | 508 | 508 | 508 | 508 | 2,000 |
1983/02/17 | 510 | 510 | 510 | 510 | 10,000 |
1983/02/16 | 510 | 510 | 510 | 510 | 10,000 |
1983/02/15 | 510 | 510 | 505 | 510 | 7,000 |
1983/02/14 | 510 | 510 | 510 | 510 | 1,000 |
1983/02/12 | 505 | 505 | 505 | 505 | 2,000 |
1983/02/01 | 510 | 515 | 510 | 515 | 6,000 |
1983/01/29 | 515 | 515 | 515 | 515 | 1,000 |
1983/01/27 | 516 | 516 | 515 | 515 | 9,000 |
1983/01/21 | 516 | 516 | 516 | 516 | 1,000 |
1983/01/17 | 510 | 517 | 510 | 517 | 4,000 |
1983/01/14 | 510 | 510 | 510 | 510 | 3,000 |
1983/01/07 | 517 | 517 | 517 | 517 | 9,000 |
1983/01/06 | 516 | 516 | 516 | 516 | 1,000 |
1983/01/05 | 517 | 517 | 517 | 517 | 21,000 |
1983/01/04 | 517 | 517 | 517 | 517 | 3,000 |