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 |
---|---|---|---|---|---|
1987/12/28 | 749 | 749 | 724 | 725 | 10,000 |
1987/12/26 | 756 | 760 | 750 | 750 | 21,000 |
1987/12/25 | 765 | 765 | 752 | 755 | 22,000 |
1987/12/24 | 760 | 760 | 760 | 760 | 8,000 |
1987/12/23 | 762 | 765 | 762 | 765 | 18,000 |
1987/12/22 | 775 | 780 | 765 | 765 | 60,000 |
1987/12/21 | 780 | 781 | 765 | 765 | 47,000 |
1987/12/18 | 765 | 765 | 760 | 760 | 27,000 |
1987/12/17 | 771 | 790 | 771 | 778 | 40,000 |
1987/12/16 | 780 | 795 | 770 | 770 | 92,000 |
1987/12/15 | 790 | 790 | 770 | 770 | 43,000 |
1987/12/14 | 781 | 800 | 773 | 800 | 50,000 |
1987/12/11 | 725 | 743 | 720 | 743 | 66,000 |
1987/12/10 | 730 | 750 | 725 | 726 | 85,000 |
1987/12/09 | 735 | 735 | 727 | 727 | 10,000 |
1987/12/08 | 725 | 726 | 722 | 725 | 40,000 |
1987/12/07 | 723 | 725 | 721 | 725 | 34,000 |
1987/12/05 | 723 | 725 | 720 | 725 | 8,000 |
1987/12/04 | 731 | 731 | 720 | 720 | 13,000 |
1987/12/03 | 755 | 770 | 720 | 730 | 20,000 |
1987/12/02 | 730 | 750 | 730 | 750 | 11,000 |
1987/12/01 | 726 | 726 | 723 | 723 | 6,000 |
1987/11/30 | 731 | 733 | 720 | 720 | 20,000 |
1987/11/28 | 730 | 735 | 725 | 730 | 34,000 |
1987/11/27 | 750 | 750 | 730 | 730 | 66,000 |
1987/11/26 | 735 | 740 | 735 | 740 | 7,000 |
1987/11/25 | 725 | 730 | 721 | 730 | 57,000 |
1987/11/24 | 740 | 740 | 720 | 730 | 32,000 |
1987/11/20 | 741 | 741 | 740 | 740 | 11,000 |
1987/11/19 | 745 | 750 | 740 | 741 | 11,000 |
1987/11/18 | 755 | 756 | 755 | 756 | 13,000 |
1987/11/17 | 760 | 760 | 760 | 760 | 11,000 |
1987/11/16 | 750 | 750 | 740 | 740 | 7,000 |
1987/11/13 | 730 | 730 | 730 | 730 | 8,000 |
1987/11/12 | 720 | 720 | 720 | 720 | 7,000 |
1987/11/11 | 710 | 710 | 696 | 700 | 31,000 |
1987/11/10 | 735 | 740 | 710 | 710 | 52,000 |
1987/11/09 | 739 | 745 | 738 | 738 | 27,000 |
1987/11/07 | 740 | 740 | 735 | 735 | 20,000 |
1987/11/06 | 749 | 749 | 749 | 749 | 10,000 |
1987/11/05 | 760 | 760 | 740 | 759 | 28,000 |
1987/11/04 | 777 | 777 | 765 | 765 | 23,000 |
1987/11/02 | 780 | 790 | 779 | 785 | 14,000 |
1987/10/31 | 752 | 760 | 752 | 760 | 21,000 |
1987/10/30 | 754 | 754 | 750 | 750 | 37,000 |
1987/10/29 | 750 | 750 | 740 | 746 | 25,000 |
1987/10/28 | 760 | 770 | 750 | 760 | 38,000 |
1987/10/27 | 769 | 769 | 740 | 740 | 34,000 |
1987/10/26 | 794 | 800 | 780 | 780 | 25,000 |
1987/10/24 | 782 | 795 | 782 | 793 | 6,000 |
1987/10/23 | 820 | 820 | 765 | 765 | 93,000 |
1987/10/22 | 851 | 851 | 837 | 837 | 7,000 |
1987/10/21 | 826 | 826 | 811 | 811 | 14,000 |
1987/10/19 | 877 | 877 | 850 | 856 | 26,000 |
1987/10/16 | 880 | 885 | 875 | 877 | 13,000 |
1987/10/15 | 870 | 900 | 861 | 900 | 50,000 |
1987/10/14 | 881 | 881 | 875 | 875 | 39,000 |
1987/10/13 | 875 | 881 | 870 | 881 | 17,000 |
1987/10/12 | 876 | 876 | 875 | 875 | 3,000 |
1987/10/09 | 873 | 881 | 870 | 870 | 57,000 |
1987/10/08 | 871 | 871 | 871 | 871 | 10,000 |
1987/10/07 | 899 | 900 | 870 | 870 | 34,000 |
1987/10/06 | 900 | 900 | 876 | 900 | 38,000 |
1987/10/05 | 885 | 905 | 885 | 900 | 14,000 |
1987/10/03 | 883 | 900 | 880 | 900 | 11,000 |
1987/10/02 | 886 | 886 | 868 | 881 | 23,000 |
1987/10/01 | 866 | 866 | 858 | 866 | 27,000 |
1987/09/30 | 871 | 872 | 865 | 870 | 19,000 |
1987/09/29 | 871 | 875 | 871 | 871 | 8,000 |
1987/09/28 | 861 | 870 | 856 | 860 | 35,000 |
1987/09/26 | 865 | 870 | 860 | 865 | 22,000 |
1987/09/25 | 860 | 861 | 860 | 860 | 32,000 |
1987/09/24 | 865 | 870 | 861 | 861 | 28,000 |
1987/09/22 | 869 | 870 | 860 | 861 | 24,000 |
1987/09/21 | 870 | 870 | 860 | 870 | 14,000 |
1987/09/18 | 860 | 860 | 855 | 860 | 40,000 |
1987/09/17 | 860 | 860 | 850 | 860 | 43,000 |
1987/09/16 | 870 | 870 | 860 | 860 | 51,000 |
1987/09/14 | 870 | 880 | 870 | 870 | 23,000 |
1987/09/11 | 870 | 880 | 870 | 878 | 15,000 |
1987/09/10 | 876 | 880 | 870 | 870 | 27,000 |
1987/09/09 | 900 | 900 | 870 | 870 | 29,000 |
1987/09/08 | 900 | 900 | 881 | 885 | 29,000 |
1987/09/07 | 920 | 920 | 880 | 880 | 70,000 |
1987/09/05 | 900 | 920 | 900 | 900 | 44,000 |
1987/09/04 | 900 | 911 | 890 | 890 | 49,000 |
1987/09/03 | 920 | 925 | 910 | 910 | 48,000 |
1987/09/02 | 945 | 945 | 930 | 930 | 35,000 |
1987/09/01 | 945 | 950 | 931 | 932 | 32,000 |
1987/08/31 | 984 | 984 | 940 | 940 | 105,000 |
1987/08/29 | 958 | 985 | 950 | 985 | 151,000 |
1987/08/28 | 900 | 990 | 900 | 968 | 446,000 |
1987/08/27 | 890 | 900 | 890 | 890 | 161,000 |
1987/08/26 | 900 | 900 | 885 | 885 | 86,000 |
1987/08/25 | 890 | 900 | 890 | 890 | 58,000 |
1987/08/24 | 900 | 905 | 890 | 900 | 112,000 |
1987/08/22 | 865 | 880 | 864 | 880 | 62,000 |
1987/08/21 | 855 | 870 | 851 | 860 | 115,000 |
1987/08/20 | 860 | 865 | 851 | 851 | 22,000 |
1987/08/19 | 860 | 865 | 860 | 865 | 16,000 |
1987/08/18 | 860 | 865 | 860 | 860 | 11,000 |
1987/08/17 | 876 | 876 | 865 | 865 | 44,000 |
1987/08/14 | 870 | 875 | 860 | 875 | 19,000 |
1987/08/13 | 870 | 880 | 867 | 875 | 75,000 |
1987/08/12 | 849 | 866 | 848 | 866 | 78,000 |
1987/08/11 | 845 | 849 | 845 | 849 | 15,000 |
1987/08/10 | 840 | 849 | 840 | 845 | 48,000 |
1987/08/07 | 825 | 840 | 825 | 831 | 22,000 |
1987/08/06 | 810 | 820 | 810 | 820 | 51,000 |
1987/08/05 | 802 | 802 | 801 | 801 | 9,000 |
1987/08/04 | 805 | 810 | 802 | 802 | 17,000 |
1987/08/03 | 810 | 810 | 803 | 804 | 6,000 |
1987/08/01 | 809 | 810 | 802 | 802 | 7,000 |
1987/07/31 | 801 | 810 | 801 | 810 | 10,000 |
1987/07/30 | 812 | 815 | 795 | 795 | 16,000 |
1987/07/29 | 811 | 815 | 810 | 815 | 18,000 |
1987/07/28 | 810 | 810 | 809 | 810 | 13,000 |
1987/07/27 | 801 | 810 | 800 | 808 | 9,000 |
1987/07/25 | 807 | 810 | 800 | 801 | 7,000 |
1987/07/24 | 790 | 800 | 790 | 800 | 17,000 |
1987/07/23 | 800 | 800 | 790 | 797 | 27,000 |
1987/07/22 | 800 | 806 | 800 | 800 | 8,000 |
1987/07/21 | 808 | 808 | 800 | 800 | 27,000 |
1987/07/20 | 810 | 810 | 810 | 810 | 14,000 |
1987/07/17 | 815 | 815 | 810 | 810 | 4,000 |
1987/07/16 | 815 | 815 | 806 | 806 | 5,000 |
1987/07/15 | 811 | 820 | 810 | 815 | 11,000 |
1987/07/14 | 805 | 810 | 801 | 810 | 8,000 |
1987/07/13 | 810 | 810 | 800 | 800 | 4,000 |
1987/07/10 | 800 | 800 | 790 | 800 | 9,000 |
1987/07/09 | 795 | 800 | 780 | 790 | 29,000 |
1987/07/08 | 802 | 802 | 795 | 800 | 7,000 |
1987/07/07 | 810 | 810 | 801 | 801 | 32,000 |
1987/07/06 | 810 | 811 | 810 | 810 | 21,000 |
1987/07/04 | 816 | 816 | 805 | 805 | 27,000 |
1987/07/03 | 810 | 820 | 810 | 820 | 24,000 |
1987/07/02 | 795 | 810 | 795 | 801 | 9,000 |
1987/07/01 | 795 | 795 | 786 | 795 | 12,000 |
1987/06/30 | 801 | 810 | 795 | 795 | 23,000 |
1987/06/29 | 820 | 820 | 800 | 800 | 24,000 |
1987/06/27 | 806 | 820 | 806 | 810 | 6,000 |
1987/06/26 | 810 | 820 | 800 | 800 | 10,000 |
1987/06/25 | 800 | 810 | 795 | 795 | 40,000 |
1987/06/24 | 800 | 800 | 800 | 800 | 8,000 |
1987/06/23 | 801 | 805 | 800 | 805 | 18,000 |
1987/06/22 | 816 | 816 | 800 | 800 | 11,000 |
1987/06/19 | 821 | 835 | 815 | 819 | 16,000 |
1987/06/18 | 820 | 830 | 801 | 820 | 13,000 |
1987/06/17 | 830 | 830 | 815 | 820 | 17,000 |
1987/06/16 | 850 | 850 | 830 | 833 | 30,000 |
1987/06/15 | 840 | 840 | 840 | 840 | 35,000 |
1987/06/12 | 820 | 820 | 790 | 790 | 54,000 |
1987/06/11 | 835 | 835 | 825 | 825 | 21,000 |
1987/06/10 | 821 | 830 | 820 | 830 | 24,000 |
1987/06/09 | 829 | 830 | 820 | 820 | 45,000 |
1987/06/08 | 818 | 825 | 818 | 820 | 21,000 |
1987/06/06 | 825 | 825 | 817 | 817 | 12,000 |
1987/06/05 | 815 | 830 | 815 | 829 | 17,000 |
1987/06/04 | 829 | 829 | 820 | 820 | 20,000 |
1987/06/03 | 816 | 830 | 815 | 830 | 16,000 |
1987/06/02 | 830 | 830 | 815 | 815 | 17,000 |
1987/06/01 | 830 | 830 | 810 | 810 | 15,000 |
1987/05/30 | 839 | 840 | 839 | 839 | 15,000 |
1987/05/29 | 840 | 840 | 830 | 839 | 14,000 |
1987/05/28 | 814 | 830 | 814 | 830 | 34,000 |
1987/05/27 | 0 | 0 | 0 | 0 | 0 |
1987/05/27 | 1 -> 1.14 分割 | ||||
1987/05/26 | 909 | 909 | 880 | 890 | 74,000 |
1987/05/25 | 900 | 905 | 890 | 900 | 83,000 |
1987/05/23 | 890 | 900 | 885 | 890 | 35,000 |
1987/05/22 | 880 | 900 | 880 | 900 | 25,000 |
1987/05/21 | 870 | 880 | 855 | 880 | 48,000 |
1987/05/20 | 918 | 918 | 880 | 885 | 44,000 |
1987/05/19 | 880 | 920 | 880 | 920 | 135,000 |
1987/05/18 | 890 | 890 | 870 | 880 | 66,000 |
1987/05/15 | 879 | 882 | 872 | 880 | 105,000 |
1987/05/14 | 860 | 867 | 850 | 861 | 89,000 |
1987/05/13 | 864 | 880 | 845 | 860 | 242,000 |
1987/05/11 | 812 | 819 | 805 | 806 | 61,000 |
1987/05/08 | 781 | 820 | 781 | 820 | 97,000 |
1987/05/07 | 760 | 771 | 760 | 771 | 60,000 |
1987/05/06 | 747 | 758 | 747 | 758 | 36,000 |
1987/05/02 | 745 | 750 | 745 | 745 | 9,000 |
1987/05/01 | 731 | 745 | 725 | 745 | 29,000 |
1987/04/30 | 740 | 740 | 730 | 730 | 5,000 |
1987/04/27 | 749 | 750 | 730 | 730 | 19,000 |
1987/04/25 | 746 | 750 | 745 | 750 | 7,000 |
1987/04/24 | 731 | 740 | 726 | 740 | 27,000 |
1987/04/23 | 725 | 725 | 725 | 725 | 18,000 |
1987/04/22 | 718 | 725 | 716 | 725 | 46,000 |
1987/04/21 | 725 | 725 | 713 | 715 | 11,000 |
1987/04/20 | 726 | 726 | 725 | 725 | 14,000 |
1987/04/17 | 720 | 720 | 720 | 720 | 5,000 |
1987/04/16 | 721 | 736 | 719 | 719 | 22,000 |
1987/04/15 | 740 | 740 | 736 | 736 | 25,000 |
1987/04/14 | 754 | 754 | 740 | 740 | 9,000 |
1987/04/13 | 755 | 755 | 754 | 754 | 3,000 |
1987/04/10 | 762 | 762 | 755 | 755 | 10,000 |
1987/04/09 | 770 | 770 | 761 | 768 | 22,000 |
1987/04/08 | 770 | 772 | 762 | 762 | 22,000 |
1987/04/07 | 770 | 770 | 760 | 760 | 9,000 |
1987/04/06 | 756 | 771 | 756 | 760 | 9,000 |
1987/04/04 | 745 | 755 | 745 | 755 | 7,000 |
1987/04/02 | 721 | 725 | 721 | 725 | 3,000 |
1987/04/01 | 711 | 721 | 710 | 710 | 22,000 |
1987/03/31 | 720 | 720 | 710 | 710 | 12,000 |
1987/03/30 | 740 | 740 | 730 | 730 | 4,000 |
1987/03/28 | 760 | 760 | 745 | 760 | 14,000 |
1987/03/27 | 769 | 769 | 769 | 769 | 11,000 |
1987/03/26 | 765 | 765 | 755 | 760 | 3,000 |
1987/03/25 | 755 | 755 | 755 | 755 | 3,000 |
1987/03/24 | 770 | 770 | 765 | 765 | 4,000 |
1987/03/23 | 726 | 750 | 726 | 750 | 15,000 |
1987/03/20 | 720 | 720 | 715 | 720 | 21,000 |
1987/03/19 | 730 | 730 | 720 | 720 | 25,000 |
1987/03/18 | 730 | 750 | 726 | 750 | 7,000 |
1987/03/17 | 720 | 726 | 720 | 726 | 25,000 |
1987/03/16 | 727 | 727 | 710 | 720 | 32,000 |
1987/03/13 | 745 | 750 | 720 | 726 | 24,000 |
1987/03/12 | 729 | 750 | 729 | 749 | 40,000 |
1987/03/11 | 723 | 724 | 720 | 724 | 15,000 |
1987/03/10 | 724 | 727 | 723 | 723 | 8,000 |
1987/03/09 | 725 | 727 | 725 | 727 | 2,000 |
1987/03/07 | 726 | 726 | 724 | 724 | 8,000 |
1987/03/06 | 722 | 725 | 722 | 725 | 8,000 |
1987/03/05 | 733 | 733 | 720 | 722 | 8,000 |
1987/03/04 | 730 | 732 | 730 | 732 | 5,000 |
1987/03/03 | 741 | 741 | 725 | 735 | 9,000 |
1987/03/02 | 740 | 741 | 740 | 741 | 4,000 |
1987/02/28 | 735 | 740 | 735 | 740 | 6,000 |
1987/02/27 | 741 | 750 | 735 | 735 | 7,000 |
1987/02/26 | 740 | 740 | 730 | 735 | 16,000 |
1987/02/25 | 757 | 758 | 750 | 750 | 12,000 |
1987/02/24 | 755 | 760 | 750 | 760 | 24,000 |
1987/02/23 | 716 | 735 | 716 | 735 | 40,000 |
1987/02/20 | 721 | 735 | 715 | 715 | 71,000 |
1987/02/19 | 734 | 735 | 710 | 710 | 15,000 |
1987/02/18 | 739 | 739 | 735 | 735 | 7,000 |
1987/02/17 | 740 | 740 | 735 | 740 | 11,000 |
1987/02/16 | 741 | 741 | 740 | 740 | 7,000 |
1987/02/13 | 743 | 743 | 741 | 741 | 5,000 |
1987/02/12 | 744 | 750 | 742 | 742 | 4,000 |
1987/02/10 | 741 | 750 | 741 | 742 | 13,000 |
1987/02/09 | 741 | 749 | 741 | 741 | 4,000 |
1987/02/07 | 750 | 750 | 741 | 741 | 8,000 |
1987/02/05 | 750 | 750 | 750 | 750 | 2,000 |
1987/02/04 | 749 | 750 | 741 | 741 | 18,000 |
1987/02/02 | 750 | 750 | 750 | 750 | 6,000 |
1987/01/30 | 775 | 778 | 750 | 778 | 10,000 |
1987/01/29 | 770 | 770 | 770 | 770 | 3,000 |
1987/01/28 | 770 | 770 | 770 | 770 | 10,000 |
1987/01/27 | 770 | 780 | 770 | 770 | 3,000 |
1987/01/26 | 780 | 780 | 770 | 770 | 6,000 |
1987/01/24 | 756 | 770 | 756 | 770 | 14,000 |
1987/01/23 | 756 | 756 | 752 | 756 | 9,000 |
1987/01/22 | 760 | 760 | 755 | 755 | 6,000 |
1987/01/21 | 767 | 767 | 761 | 761 | 3,000 |
1987/01/20 | 767 | 767 | 767 | 767 | 1,000 |
1987/01/16 | 757 | 762 | 757 | 761 | 5,000 |
1987/01/14 | 751 | 751 | 751 | 751 | 1,000 |
1987/01/13 | 752 | 752 | 750 | 750 | 9,000 |
1987/01/12 | 751 | 751 | 750 | 751 | 6,000 |
1987/01/09 | 751 | 751 | 751 | 751 | 8,000 |
1987/01/08 | 752 | 760 | 750 | 750 | 19,000 |
1987/01/07 | 751 | 751 | 750 | 750 | 23,000 |
1987/01/06 | 750 | 750 | 750 | 750 | 4,000 |
1987/01/05 | 750 | 750 | 750 | 750 | 2,000 |