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 |
---|---|---|---|---|---|
1984/12/28 | 814 | 824 | 814 | 815 | 47,000 |
1984/12/27 | 835 | 835 | 824 | 824 | 79,000 |
1984/12/26 | 835 | 836 | 823 | 835 | 69,000 |
1984/12/25 | 835 | 840 | 835 | 840 | 37,000 |
1984/12/24 | 837 | 850 | 835 | 835 | 47,000 |
1984/12/22 | 835 | 847 | 835 | 837 | 50,000 |
1984/12/21 | 836 | 845 | 835 | 836 | 58,000 |
1984/12/20 | 836 | 860 | 835 | 860 | 57,000 |
1984/12/19 | 860 | 860 | 835 | 835 | 54,000 |
1984/12/18 | 814 | 850 | 813 | 850 | 129,000 |
1984/12/17 | 870 | 870 | 819 | 819 | 83,000 |
1984/12/15 | 879 | 880 | 869 | 870 | 48,000 |
1984/12/14 | 886 | 886 | 870 | 880 | 134,000 |
1984/12/13 | 880 | 885 | 874 | 880 | 138,000 |
1984/12/12 | 886 | 886 | 879 | 885 | 146,000 |
1984/12/11 | 880 | 890 | 879 | 879 | 56,000 |
1984/12/10 | 890 | 900 | 880 | 895 | 78,000 |
1984/12/07 | 900 | 900 | 885 | 900 | 130,000 |
1984/12/06 | 900 | 905 | 889 | 900 | 91,000 |
1984/12/05 | 910 | 910 | 895 | 900 | 137,000 |
1984/12/04 | 895 | 915 | 893 | 910 | 244,000 |
1984/12/03 | 885 | 900 | 880 | 900 | 102,000 |
1984/12/01 | 890 | 890 | 885 | 885 | 59,000 |
1984/11/30 | 885 | 890 | 875 | 886 | 96,000 |
1984/11/29 | 890 | 895 | 884 | 895 | 146,000 |
1984/11/28 | 890 | 894 | 884 | 885 | 292,000 |
1984/11/27 | 895 | 896 | 889 | 890 | 228,000 |
1984/11/26 | 966 | 968 | 950 | 950 | 434,000 |
1984/11/24 | 963 | 963 | 949 | 956 | 119,000 |
1984/11/22 | 950 | 958 | 945 | 953 | 358,000 |
1984/11/21 | 965 | 970 | 945 | 945 | 235,000 |
1984/11/20 | 935 | 975 | 935 | 945 | 451,000 |
1984/11/19 | 920 | 935 | 920 | 935 | 63,000 |
1984/11/17 | 930 | 930 | 910 | 910 | 120,000 |
1984/11/16 | 920 | 925 | 910 | 925 | 244,000 |
1984/11/15 | 910 | 920 | 902 | 910 | 120,000 |
1984/11/14 | 909 | 930 | 900 | 901 | 113,000 |
1984/11/13 | 888 | 919 | 888 | 919 | 92,000 |
1984/11/12 | 900 | 900 | 889 | 900 | 130,000 |
1984/11/09 | 933 | 933 | 899 | 910 | 123,000 |
1984/11/08 | 945 | 945 | 920 | 940 | 243,000 |
1984/11/07 | 907 | 955 | 905 | 950 | 1,094,000 |
1984/11/06 | 856 | 895 | 845 | 888 | 564,000 |
1984/11/05 | 805 | 846 | 805 | 846 | 177,000 |
1984/11/02 | 820 | 820 | 805 | 815 | 78,000 |
1984/11/01 | 810 | 815 | 800 | 815 | 106,000 |
1984/10/31 | 811 | 814 | 805 | 811 | 96,000 |
1984/10/30 | 820 | 821 | 805 | 810 | 266,000 |
1984/10/29 | 820 | 823 | 800 | 820 | 330,000 |
1984/10/27 | 816 | 824 | 816 | 818 | 80,000 |
1984/10/26 | 825 | 825 | 810 | 811 | 95,000 |
1984/10/25 | 836 | 839 | 815 | 815 | 153,000 |
1984/10/24 | 823 | 847 | 823 | 830 | 391,000 |
1984/10/23 | 800 | 840 | 800 | 821 | 233,000 |
1984/10/22 | 809 | 810 | 791 | 809 | 161,000 |
1984/10/20 | 818 | 818 | 790 | 799 | 120,000 |
1984/10/19 | 810 | 841 | 800 | 818 | 457,000 |
1984/10/18 | 830 | 830 | 800 | 800 | 641,000 |
1984/10/17 | 748 | 826 | 748 | 820 | 1,017,000 |
1984/10/16 | 730 | 747 | 730 | 745 | 846,000 |
1984/10/15 | 730 | 730 | 720 | 720 | 447,000 |
1984/10/12 | 693 | 720 | 691 | 720 | 571,000 |
1984/10/11 | 685 | 688 | 675 | 688 | 79,000 |
1984/10/09 | 680 | 689 | 680 | 687 | 110,000 |
1984/10/08 | 680 | 689 | 680 | 689 | 63,000 |
1984/10/06 | 683 | 684 | 679 | 683 | 89,000 |
1984/10/05 | 675 | 683 | 670 | 683 | 64,000 |
1984/10/04 | 675 | 680 | 671 | 671 | 98,000 |
1984/10/03 | 680 | 686 | 677 | 677 | 158,000 |
1984/10/02 | 680 | 689 | 675 | 688 | 98,000 |
1984/10/01 | 680 | 690 | 670 | 690 | 94,000 |
1984/09/29 | 675 | 690 | 675 | 680 | 44,000 |
1984/09/28 | 699 | 700 | 675 | 675 | 129,000 |
1984/09/27 | 693 | 700 | 686 | 697 | 223,000 |
1984/09/26 | 685 | 689 | 675 | 688 | 170,000 |
1984/09/25 | 685 | 690 | 680 | 680 | 111,000 |
1984/09/22 | 671 | 690 | 670 | 680 | 72,000 |
1984/09/21 | 692 | 694 | 666 | 666 | 218,000 |
1984/09/20 | 696 | 702 | 691 | 696 | 337,000 |
1984/09/19 | 691 | 705 | 690 | 691 | 429,000 |
1984/09/18 | 680 | 695 | 675 | 690 | 223,000 |
1984/09/17 | 674 | 710 | 671 | 690 | 935,000 |
1984/09/14 | 664 | 672 | 656 | 665 | 548,000 |
1984/09/13 | 665 | 674 | 656 | 665 | 877,000 |
1984/09/12 | 640 | 655 | 640 | 655 | 296,000 |
1984/09/11 | 640 | 657 | 640 | 640 | 353,000 |
1984/09/10 | 630 | 640 | 625 | 630 | 501,000 |
1984/09/07 | 652 | 656 | 635 | 640 | 666,000 |
1984/09/06 | 646 | 666 | 646 | 662 | 1,150,000 |
1984/09/05 | 625 | 681 | 625 | 645 | 1,693,000 |
1984/09/04 | 616 | 625 | 615 | 616 | 269,000 |
1984/09/03 | 608 | 639 | 606 | 606 | 411,000 |
1984/09/01 | 589 | 608 | 589 | 608 | 236,000 |
1984/08/31 | 568 | 589 | 568 | 589 | 46,000 |
1984/08/30 | 568 | 568 | 565 | 565 | 7,000 |
1984/08/29 | 558 | 560 | 558 | 559 | 51,000 |
1984/08/28 | 569 | 576 | 565 | 565 | 59,000 |
1984/08/27 | 558 | 568 | 558 | 568 | 24,000 |
1984/08/25 | 559 | 559 | 559 | 559 | 2,000 |
1984/08/24 | 559 | 559 | 559 | 559 | 1,000 |
1984/08/23 | 559 | 559 | 559 | 559 | 3,000 |
1984/08/18 | 551 | 551 | 551 | 551 | 1,000 |
1984/08/16 | 551 | 551 | 551 | 551 | 1,000 |
1984/08/09 | 550 | 550 | 550 | 550 | 51,000 |
1984/08/08 | 569 | 569 | 569 | 569 | 20,000 |
1984/08/07 | 550 | 550 | 548 | 548 | 2,000 |
1984/08/06 | 550 | 550 | 550 | 550 | 1,000 |
1984/08/01 | 549 | 549 | 545 | 545 | 3,000 |
1984/07/31 | 550 | 550 | 549 | 549 | 4,000 |
1984/07/30 | 550 | 551 | 550 | 550 | 6,000 |
1984/07/28 | 555 | 555 | 555 | 555 | 19,000 |
1984/07/27 | 560 | 560 | 560 | 560 | 11,000 |
1984/07/26 | 555 | 555 | 555 | 555 | 2,000 |
1984/07/24 | 555 | 555 | 555 | 555 | 1,000 |
1984/07/23 | 550 | 550 | 550 | 550 | 1,000 |
1984/07/21 | 550 | 550 | 550 | 550 | 28,000 |
1984/07/19 | 550 | 550 | 550 | 550 | 1,000 |
1984/07/18 | 550 | 550 | 550 | 550 | 1,000 |
1984/07/17 | 550 | 550 | 550 | 550 | 1,000 |
1984/07/13 | 544 | 559 | 544 | 559 | 8,000 |
1984/07/09 | 563 | 563 | 563 | 563 | 1,000 |
1984/07/07 | 560 | 565 | 560 | 565 | 4,000 |
1984/07/06 | 569 | 569 | 569 | 569 | 1,000 |
1984/07/05 | 570 | 570 | 570 | 570 | 2,000 |
1984/07/04 | 570 | 570 | 570 | 570 | 71,000 |
1984/07/03 | 575 | 580 | 575 | 575 | 48,000 |
1984/07/02 | 580 | 590 | 575 | 575 | 22,000 |
1984/06/30 | 560 | 580 | 560 | 580 | 6,000 |
1984/06/29 | 560 | 560 | 560 | 560 | 1,000 |
1984/06/28 | 555 | 555 | 555 | 555 | 1,000 |
1984/06/27 | 550 | 550 | 550 | 550 | 2,000 |
1984/06/26 | 550 | 550 | 550 | 550 | 22,000 |
1984/06/25 | 550 | 550 | 550 | 550 | 1,000 |
1984/06/23 | 549 | 549 | 549 | 549 | 1,000 |
1984/06/22 | 551 | 551 | 551 | 551 | 1,000 |
1984/06/20 | 560 | 560 | 550 | 551 | 41,000 |
1984/06/19 | 560 | 560 | 550 | 550 | 49,000 |
1984/06/18 | 560 | 560 | 560 | 560 | 1,000 |
1984/06/16 | 560 | 560 | 560 | 560 | 1,000 |
1984/06/15 | 560 | 560 | 560 | 560 | 3,000 |
1984/06/13 | 559 | 559 | 559 | 559 | 2,000 |
1984/06/05 | 579 | 579 | 579 | 579 | 3,000 |
1984/05/31 | 580 | 580 | 580 | 580 | 1,000 |
1984/05/30 | 579 | 579 | 579 | 579 | 2,000 |
1984/05/28 | 0 | 0 | 0 | 0 | 0 |
1984/05/28 | 1 -> 1.07 分割 | ||||
1984/05/26 | 624 | 624 | 624 | 624 | 20,000 |
1984/05/24 | 624 | 624 | 624 | 624 | 6,000 |
1984/05/23 | 625 | 625 | 625 | 625 | 10,000 |
1984/05/22 | 626 | 626 | 625 | 625 | 11,000 |
1984/05/21 | 627 | 627 | 627 | 627 | 10,000 |
1984/05/18 | 627 | 629 | 627 | 629 | 11,000 |
1984/05/17 | 629 | 629 | 629 | 629 | 2,000 |
1984/05/10 | 640 | 640 | 630 | 630 | 5,000 |
1984/05/08 | 650 | 650 | 635 | 640 | 17,000 |
1984/05/07 | 639 | 640 | 635 | 640 | 123,000 |
1984/05/04 | 635 | 639 | 635 | 639 | 8,000 |
1984/05/02 | 635 | 635 | 630 | 630 | 4,000 |
1984/05/01 | 630 | 630 | 630 | 630 | 10,000 |
1984/04/28 | 624 | 624 | 624 | 624 | 2,000 |
1984/04/27 | 621 | 621 | 621 | 621 | 4,000 |
1984/04/26 | 630 | 630 | 620 | 620 | 2,000 |
1984/04/25 | 610 | 610 | 610 | 610 | 8,000 |
1984/04/24 | 600 | 610 | 600 | 610 | 13,000 |
1984/04/23 | 600 | 610 | 600 | 610 | 13,000 |
1984/04/21 | 610 | 610 | 610 | 610 | 6,000 |
1984/04/20 | 610 | 610 | 610 | 610 | 5,000 |
1984/04/19 | 610 | 610 | 610 | 610 | 6,000 |
1984/04/18 | 610 | 610 | 610 | 610 | 9,000 |
1984/04/17 | 612 | 618 | 610 | 610 | 5,000 |
1984/04/16 | 610 | 610 | 610 | 610 | 6,000 |
1984/04/13 | 621 | 621 | 610 | 610 | 5,000 |
1984/04/12 | 620 | 621 | 620 | 621 | 5,000 |
1984/04/11 | 620 | 620 | 620 | 620 | 5,000 |
1984/04/10 | 630 | 630 | 630 | 630 | 2,000 |
1984/04/09 | 620 | 620 | 620 | 620 | 1,000 |
1984/04/06 | 620 | 620 | 610 | 610 | 3,000 |
1984/04/05 | 621 | 621 | 621 | 621 | 2,000 |
1984/04/04 | 622 | 622 | 620 | 620 | 5,000 |
1984/04/03 | 621 | 621 | 621 | 621 | 4,000 |
1984/04/02 | 630 | 630 | 621 | 621 | 6,000 |
1984/03/31 | 615 | 621 | 615 | 621 | 5,000 |
1984/03/30 | 615 | 620 | 615 | 615 | 3,000 |
1984/03/29 | 610 | 610 | 610 | 610 | 4,000 |
1984/03/28 | 610 | 610 | 610 | 610 | 4,000 |
1984/03/27 | 609 | 610 | 609 | 610 | 6,000 |
1984/03/26 | 615 | 615 | 605 | 610 | 12,000 |
1984/03/23 | 636 | 636 | 630 | 630 | 5,000 |
1984/03/21 | 640 | 640 | 638 | 638 | 9,000 |
1984/03/19 | 640 | 640 | 640 | 640 | 6,000 |
1984/03/17 | 636 | 640 | 635 | 635 | 11,000 |
1984/03/16 | 640 | 640 | 635 | 636 | 16,000 |
1984/03/15 | 628 | 648 | 628 | 642 | 28,000 |
1984/03/14 | 604 | 618 | 600 | 618 | 27,000 |
1984/03/13 | 604 | 604 | 599 | 604 | 25,000 |
1984/03/12 | 599 | 599 | 598 | 598 | 4,000 |
1984/03/09 | 575 | 575 | 575 | 575 | 1,000 |
1984/03/08 | 576 | 576 | 575 | 575 | 3,000 |
1984/03/03 | 575 | 575 | 575 | 575 | 7,000 |
1984/02/28 | 575 | 575 | 575 | 575 | 1,000 |
1984/02/27 | 575 | 575 | 575 | 575 | 1,000 |
1984/02/24 | 560 | 560 | 560 | 560 | 1,000 |
1984/02/21 | 575 | 575 | 566 | 566 | 2,000 |
1984/02/20 | 575 | 575 | 575 | 575 | 4,000 |
1984/02/17 | 560 | 560 | 550 | 550 | 4,000 |
1984/02/15 | 572 | 575 | 572 | 575 | 5,000 |
1984/02/13 | 590 | 590 | 582 | 582 | 2,000 |
1984/02/08 | 582 | 582 | 582 | 582 | 4,000 |
1984/02/07 | 586 | 590 | 582 | 590 | 3,000 |
1984/02/03 | 600 | 600 | 600 | 600 | 6,000 |
1984/02/02 | 600 | 600 | 599 | 599 | 6,000 |
1984/02/01 | 583 | 583 | 583 | 583 | 2,000 |
1984/01/30 | 580 | 581 | 580 | 581 | 4,000 |
1984/01/28 | 581 | 581 | 580 | 580 | 2,000 |
1984/01/27 | 580 | 580 | 580 | 580 | 10,000 |
1984/01/25 | 580 | 580 | 580 | 580 | 9,000 |
1984/01/24 | 580 | 580 | 580 | 580 | 2,000 |
1984/01/21 | 590 | 590 | 590 | 590 | 1,000 |
1984/01/20 | 599 | 599 | 599 | 599 | 3,000 |
1984/01/18 | 599 | 599 | 599 | 599 | 1,000 |
1984/01/17 | 597 | 600 | 597 | 600 | 7,000 |
1984/01/12 | 598 | 598 | 598 | 598 | 3,000 |
1984/01/10 | 598 | 600 | 598 | 600 | 16,000 |
1984/01/09 | 600 | 600 | 600 | 600 | 5,000 |
1984/01/04 | 600 | 600 | 600 | 600 | 2,000 |