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 |
---|---|---|---|---|---|
1986/12/26 | 769 | 769 | 769 | 769 | 2,000 |
1986/12/25 | 772 | 772 | 769 | 770 | 19,000 |
1986/12/24 | 773 | 773 | 773 | 773 | 2,000 |
1986/12/23 | 772 | 772 | 771 | 772 | 7,000 |
1986/12/22 | 781 | 781 | 771 | 771 | 11,000 |
1986/12/19 | 771 | 771 | 771 | 771 | 2,000 |
1986/12/18 | 780 | 780 | 771 | 771 | 13,000 |
1986/12/17 | 790 | 790 | 770 | 770 | 38,000 |
1986/12/16 | 782 | 785 | 780 | 780 | 18,000 |
1986/12/15 | 781 | 781 | 780 | 781 | 6,000 |
1986/12/12 | 784 | 784 | 780 | 780 | 4,000 |
1986/12/11 | 800 | 800 | 795 | 795 | 14,000 |
1986/12/10 | 776 | 783 | 776 | 783 | 7,000 |
1986/12/09 | 771 | 771 | 770 | 770 | 5,000 |
1986/12/08 | 770 | 770 | 770 | 770 | 20,000 |
1986/12/06 | 770 | 770 | 770 | 770 | 13,000 |
1986/12/05 | 777 | 785 | 771 | 771 | 16,000 |
1986/12/04 | 795 | 795 | 785 | 785 | 47,000 |
1986/12/03 | 793 | 794 | 785 | 793 | 11,000 |
1986/12/02 | 795 | 795 | 791 | 791 | 23,000 |
1986/12/01 | 786 | 795 | 786 | 795 | 3,000 |
1986/11/29 | 795 | 795 | 784 | 784 | 5,000 |
1986/11/28 | 791 | 800 | 790 | 790 | 3,000 |
1986/11/27 | 809 | 809 | 778 | 778 | 12,000 |
1986/11/26 | 809 | 809 | 809 | 809 | 2,000 |
1986/11/25 | 809 | 810 | 809 | 810 | 9,000 |
1986/11/22 | 810 | 810 | 810 | 810 | 1,000 |
1986/11/21 | 807 | 816 | 807 | 810 | 9,000 |
1986/11/20 | 808 | 810 | 808 | 810 | 14,000 |
1986/11/19 | 805 | 806 | 805 | 806 | 2,000 |
1986/11/18 | 805 | 805 | 805 | 805 | 5,000 |
1986/11/17 | 805 | 805 | 805 | 805 | 3,000 |
1986/11/14 | 820 | 820 | 815 | 815 | 3,000 |
1986/11/13 | 801 | 830 | 801 | 830 | 6,000 |
1986/11/12 | 782 | 800 | 782 | 800 | 3,000 |
1986/11/11 | 780 | 780 | 780 | 780 | 3,000 |
1986/11/10 | 780 | 791 | 780 | 791 | 3,000 |
1986/11/07 | 781 | 791 | 781 | 791 | 7,000 |
1986/11/06 | 800 | 801 | 800 | 801 | 5,000 |
1986/11/04 | 845 | 845 | 830 | 845 | 10,000 |
1986/10/31 | 840 | 840 | 830 | 836 | 25,000 |
1986/10/30 | 808 | 830 | 800 | 830 | 14,000 |
1986/10/29 | 790 | 810 | 790 | 810 | 13,000 |
1986/10/28 | 790 | 790 | 790 | 790 | 6,000 |
1986/10/27 | 790 | 790 | 790 | 790 | 4,000 |
1986/10/25 | 790 | 790 | 790 | 790 | 2,000 |
1986/10/24 | 790 | 795 | 790 | 795 | 9,000 |
1986/10/23 | 790 | 790 | 789 | 790 | 14,000 |
1986/10/22 | 790 | 790 | 790 | 790 | 16,000 |
1986/10/21 | 790 | 795 | 790 | 790 | 21,000 |
1986/10/20 | 795 | 795 | 790 | 790 | 21,000 |
1986/10/17 | 790 | 795 | 790 | 795 | 4,000 |
1986/10/16 | 795 | 795 | 795 | 795 | 9,000 |
1986/10/15 | 795 | 795 | 790 | 790 | 12,000 |
1986/10/14 | 793 | 794 | 793 | 794 | 2,000 |
1986/10/13 | 795 | 795 | 795 | 795 | 18,000 |
1986/10/09 | 778 | 795 | 778 | 795 | 15,000 |
1986/10/08 | 770 | 778 | 770 | 778 | 3,000 |
1986/10/07 | 790 | 790 | 790 | 790 | 3,000 |
1986/10/06 | 790 | 800 | 790 | 790 | 10,000 |
1986/10/04 | 770 | 790 | 770 | 790 | 2,000 |
1986/10/03 | 790 | 790 | 790 | 790 | 2,000 |
1986/10/01 | 800 | 800 | 790 | 790 | 10,000 |
1986/09/30 | 800 | 800 | 789 | 789 | 3,000 |
1986/09/29 | 790 | 808 | 790 | 807 | 13,000 |
1986/09/25 | 830 | 830 | 830 | 830 | 50,000 |
1986/09/24 | 780 | 830 | 780 | 830 | 40,000 |
1986/09/22 | 790 | 800 | 789 | 800 | 40,000 |
1986/09/19 | 790 | 790 | 790 | 790 | 31,000 |
1986/09/18 | 790 | 790 | 790 | 790 | 21,000 |
1986/09/17 | 789 | 789 | 789 | 789 | 2,000 |
1986/09/16 | 790 | 790 | 790 | 790 | 30,000 |
1986/09/12 | 790 | 800 | 790 | 800 | 13,000 |
1986/09/11 | 800 | 806 | 793 | 793 | 29,000 |
1986/09/10 | 795 | 810 | 790 | 810 | 29,000 |
1986/09/09 | 780 | 790 | 780 | 790 | 5,000 |
1986/09/08 | 790 | 790 | 790 | 790 | 5,000 |
1986/09/06 | 795 | 795 | 795 | 795 | 1,000 |
1986/09/05 | 789 | 790 | 778 | 790 | 13,000 |
1986/09/04 | 789 | 795 | 789 | 795 | 20,000 |
1986/09/03 | 800 | 800 | 800 | 800 | 21,000 |
1986/09/02 | 789 | 800 | 769 | 800 | 21,000 |
1986/09/01 | 799 | 799 | 790 | 790 | 2,000 |
1986/08/30 | 781 | 800 | 781 | 800 | 3,000 |
1986/08/29 | 795 | 795 | 780 | 780 | 9,000 |
1986/08/28 | 795 | 795 | 795 | 795 | 4,000 |
1986/08/27 | 785 | 800 | 780 | 800 | 10,000 |
1986/08/26 | 794 | 794 | 785 | 790 | 9,000 |
1986/08/25 | 781 | 795 | 775 | 795 | 13,000 |
1986/08/23 | 791 | 791 | 770 | 770 | 16,000 |
1986/08/22 | 790 | 800 | 790 | 795 | 13,000 |
1986/08/21 | 803 | 803 | 786 | 795 | 59,000 |
1986/08/20 | 810 | 810 | 803 | 803 | 40,000 |
1986/08/19 | 808 | 814 | 805 | 810 | 17,000 |
1986/08/18 | 808 | 809 | 808 | 808 | 9,000 |
1986/08/15 | 810 | 815 | 810 | 815 | 8,000 |
1986/08/14 | 815 | 815 | 805 | 806 | 15,000 |
1986/08/13 | 815 | 815 | 815 | 815 | 5,000 |
1986/08/12 | 810 | 815 | 810 | 811 | 19,000 |
1986/08/11 | 815 | 815 | 815 | 815 | 8,000 |
1986/08/08 | 810 | 819 | 805 | 819 | 5,000 |
1986/08/07 | 801 | 820 | 801 | 820 | 9,000 |
1986/08/06 | 829 | 829 | 829 | 829 | 8,000 |
1986/08/05 | 805 | 805 | 801 | 805 | 7,000 |
1986/08/04 | 805 | 805 | 805 | 805 | 4,000 |
1986/08/02 | 806 | 807 | 800 | 800 | 5,000 |
1986/08/01 | 810 | 811 | 805 | 805 | 7,000 |
1986/07/31 | 829 | 830 | 805 | 805 | 14,000 |
1986/07/30 | 812 | 830 | 812 | 830 | 16,000 |
1986/07/29 | 830 | 840 | 812 | 812 | 15,000 |
1986/07/28 | 850 | 850 | 831 | 831 | 5,000 |
1986/07/26 | 830 | 831 | 830 | 831 | 5,000 |
1986/07/25 | 850 | 850 | 820 | 820 | 16,000 |
1986/07/23 | 811 | 815 | 810 | 810 | 9,000 |
1986/07/22 | 800 | 806 | 799 | 805 | 29,000 |
1986/07/21 | 820 | 820 | 800 | 800 | 38,000 |
1986/07/18 | 855 | 860 | 855 | 860 | 6,000 |
1986/07/17 | 851 | 860 | 850 | 860 | 47,000 |
1986/07/16 | 860 | 861 | 851 | 851 | 31,000 |
1986/07/15 | 850 | 862 | 850 | 860 | 26,000 |
1986/07/14 | 850 | 850 | 850 | 850 | 7,000 |
1986/07/11 | 860 | 860 | 850 | 850 | 20,000 |
1986/07/10 | 869 | 869 | 851 | 861 | 15,000 |
1986/07/09 | 873 | 874 | 861 | 870 | 23,000 |
1986/07/08 | 870 | 876 | 862 | 876 | 44,000 |
1986/07/07 | 859 | 880 | 859 | 880 | 75,000 |
1986/07/05 | 847 | 850 | 846 | 850 | 5,000 |
1986/07/04 | 842 | 847 | 841 | 847 | 12,000 |
1986/07/03 | 840 | 840 | 840 | 840 | 8,000 |
1986/07/02 | 831 | 840 | 831 | 835 | 14,000 |
1986/07/01 | 840 | 840 | 831 | 840 | 34,000 |
1986/06/30 | 840 | 840 | 840 | 840 | 3,000 |
1986/06/28 | 840 | 840 | 840 | 840 | 7,000 |
1986/06/27 | 845 | 850 | 838 | 840 | 33,000 |
1986/06/26 | 841 | 850 | 839 | 840 | 16,000 |
1986/06/25 | 840 | 841 | 840 | 840 | 24,000 |
1986/06/24 | 845 | 845 | 840 | 840 | 11,000 |
1986/06/23 | 860 | 860 | 845 | 846 | 8,000 |
1986/06/21 | 860 | 860 | 860 | 860 | 32,000 |
1986/06/20 | 876 | 876 | 870 | 870 | 36,000 |
1986/06/19 | 840 | 880 | 840 | 880 | 120,000 |
1986/06/18 | 820 | 830 | 820 | 830 | 32,000 |
1986/06/17 | 815 | 815 | 810 | 810 | 24,000 |
1986/06/16 | 820 | 821 | 809 | 820 | 21,000 |
1986/06/13 | 830 | 830 | 819 | 819 | 13,000 |
1986/06/12 | 850 | 850 | 830 | 830 | 22,000 |
1986/06/11 | 852 | 860 | 848 | 850 | 231,000 |
1986/06/10 | 845 | 860 | 844 | 850 | 29,000 |
1986/06/09 | 861 | 861 | 849 | 850 | 19,000 |
1986/06/07 | 847 | 849 | 847 | 849 | 4,000 |
1986/06/06 | 840 | 850 | 830 | 850 | 23,000 |
1986/06/05 | 845 | 850 | 845 | 845 | 13,000 |
1986/06/04 | 853 | 860 | 849 | 855 | 44,000 |
1986/06/03 | 861 | 861 | 850 | 853 | 17,000 |
1986/06/02 | 870 | 870 | 857 | 857 | 61,000 |
1986/05/31 | 836 | 836 | 836 | 836 | 10,000 |
1986/05/30 | 815 | 815 | 815 | 815 | 3,000 |
1986/05/29 | 810 | 810 | 810 | 810 | 34,000 |
1986/05/28 | 820 | 820 | 810 | 810 | 25,000 |
1986/05/28 | 1 -> 1.05 分割 | ||||
1986/05/27 | 849 | 850 | 840 | 845 | 45,000 |
1986/05/26 | 848 | 850 | 836 | 850 | 57,000 |
1986/05/24 | 849 | 850 | 845 | 850 | 17,000 |
1986/05/23 | 850 | 850 | 844 | 850 | 43,000 |
1986/05/22 | 845 | 850 | 831 | 831 | 28,000 |
1986/05/21 | 830 | 845 | 830 | 845 | 22,000 |
1986/05/20 | 830 | 830 | 816 | 816 | 18,000 |
1986/05/19 | 806 | 820 | 806 | 810 | 20,000 |
1986/05/17 | 830 | 830 | 804 | 804 | 12,000 |
1986/05/16 | 827 | 827 | 825 | 825 | 10,000 |
1986/05/15 | 824 | 830 | 815 | 825 | 15,000 |
1986/05/14 | 830 | 830 | 824 | 824 | 9,000 |
1986/05/13 | 840 | 840 | 819 | 829 | 42,000 |
1986/05/12 | 833 | 839 | 830 | 830 | 31,000 |
1986/05/09 | 830 | 833 | 830 | 830 | 12,000 |
1986/05/08 | 833 | 833 | 820 | 830 | 19,000 |
1986/05/07 | 831 | 831 | 828 | 829 | 10,000 |
1986/05/06 | 831 | 831 | 830 | 830 | 7,000 |
1986/05/02 | 830 | 840 | 820 | 840 | 28,000 |
1986/05/01 | 840 | 843 | 825 | 840 | 48,000 |
1986/04/30 | 821 | 840 | 820 | 825 | 10,000 |
1986/04/28 | 840 | 840 | 820 | 820 | 20,000 |
1986/04/26 | 830 | 840 | 821 | 840 | 19,000 |
1986/04/25 | 810 | 830 | 810 | 830 | 29,000 |
1986/04/24 | 820 | 820 | 812 | 812 | 15,000 |
1986/04/23 | 820 | 820 | 802 | 802 | 30,000 |
1986/04/22 | 850 | 850 | 810 | 820 | 27,000 |
1986/04/21 | 860 | 870 | 840 | 850 | 39,000 |
1986/04/19 | 820 | 850 | 812 | 850 | 22,000 |
1986/04/18 | 805 | 805 | 805 | 805 | 12,000 |
1986/04/17 | 805 | 805 | 805 | 805 | 4,000 |
1986/04/16 | 820 | 820 | 800 | 810 | 66,000 |
1986/04/15 | 806 | 810 | 800 | 810 | 20,000 |
1986/04/14 | 800 | 804 | 800 | 801 | 6,000 |
1986/04/11 | 800 | 800 | 791 | 800 | 13,000 |
1986/04/10 | 790 | 810 | 790 | 805 | 15,000 |
1986/04/09 | 801 | 801 | 790 | 790 | 11,000 |
1986/04/08 | 805 | 807 | 805 | 807 | 5,000 |
1986/04/07 | 811 | 811 | 800 | 802 | 11,000 |
1986/04/05 | 820 | 824 | 820 | 820 | 10,000 |
1986/04/04 | 800 | 810 | 800 | 800 | 17,000 |
1986/04/03 | 815 | 815 | 800 | 800 | 15,000 |
1986/04/02 | 830 | 831 | 820 | 820 | 12,000 |
1986/04/01 | 840 | 850 | 830 | 830 | 22,000 |
1986/03/31 | 830 | 839 | 830 | 839 | 35,000 |
1986/03/29 | 800 | 800 | 800 | 800 | 4,000 |
1986/03/28 | 807 | 810 | 800 | 800 | 11,000 |
1986/03/27 | 807 | 810 | 805 | 807 | 14,000 |
1986/03/26 | 795 | 810 | 790 | 807 | 24,000 |
1986/03/25 | 793 | 805 | 793 | 800 | 81,000 |
1986/03/24 | 800 | 800 | 793 | 793 | 15,000 |
1986/03/22 | 791 | 793 | 790 | 793 | 8,000 |
1986/03/20 | 775 | 790 | 775 | 790 | 30,000 |
1986/03/19 | 790 | 790 | 780 | 780 | 8,000 |
1986/03/18 | 789 | 790 | 789 | 790 | 10,000 |
1986/03/17 | 770 | 775 | 770 | 772 | 16,000 |
1986/03/15 | 770 | 775 | 770 | 772 | 20,000 |
1986/03/14 | 765 | 770 | 765 | 765 | 20,000 |
1986/03/13 | 760 | 771 | 760 | 771 | 14,000 |
1986/03/12 | 758 | 760 | 755 | 760 | 63,000 |
1986/03/11 | 743 | 761 | 743 | 758 | 62,000 |
1986/03/10 | 741 | 741 | 740 | 740 | 4,000 |
1986/03/07 | 731 | 732 | 731 | 732 | 4,000 |
1986/03/06 | 729 | 729 | 729 | 729 | 7,000 |
1986/03/03 | 726 | 728 | 726 | 727 | 4,000 |
1986/03/01 | 727 | 727 | 727 | 727 | 3,000 |
1986/02/27 | 726 | 726 | 726 | 726 | 3,000 |
1986/02/26 | 720 | 730 | 720 | 725 | 8,000 |
1986/02/25 | 714 | 716 | 714 | 714 | 19,000 |
1986/02/24 | 712 | 720 | 712 | 713 | 14,000 |
1986/02/22 | 710 | 710 | 710 | 710 | 8,000 |
1986/02/21 | 730 | 735 | 730 | 730 | 27,000 |
1986/02/20 | 730 | 735 | 730 | 730 | 44,000 |
1986/02/19 | 730 | 734 | 729 | 729 | 23,000 |
1986/02/18 | 735 | 737 | 735 | 735 | 18,000 |
1986/02/17 | 736 | 736 | 736 | 736 | 1,000 |
1986/02/15 | 733 | 733 | 732 | 732 | 6,000 |
1986/02/14 | 731 | 731 | 731 | 731 | 5,000 |
1986/02/13 | 745 | 745 | 730 | 730 | 36,000 |
1986/02/12 | 757 | 758 | 740 | 755 | 15,000 |
1986/02/10 | 759 | 759 | 758 | 759 | 3,000 |
1986/02/07 | 763 | 764 | 760 | 760 | 3,000 |
1986/02/06 | 767 | 767 | 764 | 764 | 5,000 |
1986/02/05 | 760 | 769 | 760 | 769 | 9,000 |
1986/02/04 | 735 | 760 | 735 | 760 | 11,000 |
1986/02/03 | 730 | 743 | 730 | 743 | 8,000 |
1986/02/01 | 730 | 730 | 725 | 725 | 39,000 |
1986/01/31 | 726 | 736 | 726 | 736 | 8,000 |
1986/01/30 | 735 | 735 | 735 | 735 | 8,000 |
1986/01/29 | 739 | 739 | 721 | 721 | 33,000 |
1986/01/28 | 737 | 739 | 737 | 739 | 5,000 |
1986/01/27 | 735 | 736 | 735 | 736 | 2,000 |
1986/01/24 | 730 | 735 | 730 | 735 | 10,000 |
1986/01/23 | 730 | 730 | 730 | 730 | 9,000 |
1986/01/22 | 730 | 731 | 730 | 730 | 10,000 |
1986/01/20 | 730 | 735 | 730 | 730 | 23,000 |
1986/01/18 | 735 | 735 | 735 | 735 | 9,000 |
1986/01/17 | 730 | 730 | 725 | 725 | 4,000 |
1986/01/16 | 725 | 735 | 725 | 735 | 10,000 |
1986/01/14 | 725 | 730 | 725 | 730 | 6,000 |
1986/01/13 | 725 | 725 | 721 | 725 | 9,000 |
1986/01/10 | 721 | 730 | 721 | 725 | 23,000 |
1986/01/09 | 721 | 725 | 721 | 725 | 11,000 |
1986/01/08 | 721 | 745 | 721 | 725 | 27,000 |
1986/01/07 | 720 | 730 | 720 | 730 | 48,000 |
1986/01/06 | 720 | 720 | 720 | 720 | 1,000 |
1986/01/04 | 731 | 731 | 730 | 730 | 2,000 |