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 |
---|---|---|---|---|---|
1988/12/28 | 872 | 877 | 871 | 877 | 28,000 |
1988/12/27 | 855 | 871 | 841 | 870 | 83,000 |
1988/12/26 | 841 | 845 | 835 | 840 | 75,000 |
1988/12/24 | 860 | 860 | 845 | 851 | 117,000 |
1988/12/23 | 871 | 878 | 861 | 861 | 126,000 |
1988/12/22 | 885 | 885 | 875 | 875 | 96,000 |
1988/12/21 | 885 | 890 | 880 | 885 | 52,000 |
1988/12/20 | 909 | 912 | 880 | 882 | 85,000 |
1988/12/19 | 912 | 912 | 903 | 905 | 97,000 |
1988/12/16 | 922 | 922 | 890 | 892 | 188,000 |
1988/12/15 | 921 | 929 | 902 | 902 | 366,000 |
1988/12/14 | 914 | 914 | 881 | 881 | 135,000 |
1988/12/13 | 925 | 925 | 891 | 904 | 78,000 |
1988/12/12 | 948 | 948 | 915 | 915 | 349,000 |
1988/12/09 | 942 | 948 | 922 | 930 | 916,000 |
1988/12/08 | 875 | 915 | 873 | 901 | 281,000 |
1988/12/07 | 885 | 885 | 869 | 870 | 77,000 |
1988/12/06 | 880 | 880 | 860 | 877 | 147,000 |
1988/12/05 | 881 | 881 | 870 | 874 | 97,000 |
1988/12/03 | 886 | 886 | 880 | 885 | 45,000 |
1988/12/02 | 891 | 896 | 876 | 876 | 161,000 |
1988/12/01 | 890 | 900 | 880 | 884 | 198,000 |
1988/11/30 | 909 | 909 | 876 | 880 | 171,000 |
1988/11/29 | 896 | 910 | 885 | 910 | 266,000 |
1988/11/28 | 923 | 924 | 871 | 876 | 701,000 |
1988/11/26 | 971 | 972 | 943 | 943 | 238,000 |
1988/11/25 | 1,000 | 1,060 | 951 | 987 | 4,683,000 |
1988/11/24 | 895 | 994 | 894 | 994 | 3,505,000 |
1988/11/22 | 885 | 894 | 863 | 894 | 315,000 |
1988/11/21 | 899 | 899 | 882 | 885 | 314,000 |
1988/11/18 | 863 | 931 | 855 | 900 | 1,115,000 |
1988/11/17 | 826 | 860 | 826 | 858 | 196,000 |
1988/11/16 | 820 | 820 | 806 | 806 | 15,000 |
1988/11/15 | 800 | 810 | 793 | 793 | 47,000 |
1988/11/14 | 800 | 820 | 800 | 820 | 22,000 |
1988/11/11 | 800 | 820 | 800 | 820 | 43,000 |
1988/11/10 | 825 | 830 | 825 | 830 | 10,000 |
1988/11/09 | 800 | 819 | 800 | 819 | 9,000 |
1988/11/08 | 819 | 832 | 819 | 819 | 109,000 |
1988/11/07 | 801 | 820 | 800 | 820 | 8,000 |
1988/11/05 | 830 | 830 | 800 | 800 | 31,000 |
1988/11/04 | 823 | 830 | 823 | 830 | 12,000 |
1988/11/02 | 822 | 830 | 822 | 823 | 35,000 |
1988/11/01 | 820 | 835 | 820 | 832 | 13,000 |
1988/10/31 | 825 | 825 | 825 | 825 | 31,000 |
1988/10/29 | 815 | 830 | 815 | 826 | 18,000 |
1988/10/28 | 804 | 825 | 790 | 825 | 51,000 |
1988/10/27 | 805 | 810 | 805 | 810 | 24,000 |
1988/10/26 | 787 | 809 | 787 | 800 | 35,000 |
1988/10/25 | 780 | 787 | 780 | 785 | 78,000 |
1988/10/24 | 785 | 786 | 770 | 770 | 108,000 |
1988/10/22 | 783 | 786 | 783 | 783 | 17,000 |
1988/10/21 | 782 | 782 | 778 | 782 | 50,000 |
1988/10/20 | 782 | 783 | 780 | 780 | 31,000 |
1988/10/19 | 778 | 781 | 760 | 780 | 35,000 |
1988/10/18 | 785 | 785 | 766 | 776 | 55,000 |
1988/10/17 | 786 | 786 | 780 | 785 | 50,000 |
1988/10/14 | 786 | 788 | 786 | 786 | 68,000 |
1988/10/13 | 792 | 792 | 788 | 788 | 46,000 |
1988/10/12 | 795 | 795 | 787 | 787 | 65,000 |
1988/10/11 | 792 | 800 | 791 | 795 | 40,000 |
1988/10/07 | 789 | 790 | 787 | 789 | 17,000 |
1988/10/06 | 790 | 790 | 785 | 787 | 23,000 |
1988/10/05 | 787 | 790 | 787 | 790 | 34,000 |
1988/10/04 | 795 | 795 | 785 | 785 | 44,000 |
1988/10/03 | 799 | 800 | 799 | 799 | 27,000 |
1988/10/01 | 802 | 802 | 798 | 798 | 25,000 |
1988/09/30 | 803 | 803 | 800 | 800 | 32,000 |
1988/09/29 | 803 | 805 | 802 | 802 | 47,000 |
1988/09/28 | 802 | 803 | 800 | 802 | 55,000 |
1988/09/27 | 800 | 801 | 800 | 801 | 15,000 |
1988/09/26 | 792 | 800 | 792 | 792 | 17,000 |
1988/09/24 | 792 | 795 | 792 | 792 | 24,000 |
1988/09/22 | 799 | 799 | 790 | 792 | 12,000 |
1988/09/21 | 802 | 802 | 780 | 782 | 17,000 |
1988/09/20 | 810 | 810 | 800 | 801 | 29,000 |
1988/09/19 | 810 | 814 | 810 | 810 | 12,000 |
1988/09/16 | 809 | 810 | 809 | 810 | 8,000 |
1988/09/14 | 800 | 809 | 800 | 809 | 14,000 |
1988/09/13 | 800 | 809 | 800 | 809 | 11,000 |
1988/09/12 | 785 | 790 | 780 | 790 | 4,000 |
1988/09/09 | 794 | 794 | 785 | 790 | 41,000 |
1988/09/08 | 800 | 804 | 800 | 804 | 11,000 |
1988/09/07 | 795 | 799 | 795 | 799 | 9,000 |
1988/09/06 | 794 | 794 | 790 | 790 | 6,000 |
1988/09/05 | 783 | 794 | 783 | 794 | 20,000 |
1988/09/03 | 780 | 782 | 780 | 782 | 6,000 |
1988/09/02 | 765 | 775 | 765 | 765 | 54,000 |
1988/09/01 | 775 | 775 | 768 | 770 | 65,000 |
1988/08/31 | 785 | 785 | 775 | 780 | 61,000 |
1988/08/30 | 790 | 790 | 789 | 789 | 29,000 |
1988/08/29 | 795 | 800 | 790 | 790 | 32,000 |
1988/08/27 | 800 | 805 | 797 | 800 | 40,000 |
1988/08/26 | 815 | 820 | 795 | 800 | 27,000 |
1988/08/25 | 820 | 820 | 816 | 820 | 34,000 |
1988/08/24 | 833 | 839 | 820 | 820 | 42,000 |
1988/08/23 | 829 | 840 | 829 | 830 | 14,000 |
1988/08/22 | 840 | 849 | 838 | 849 | 57,000 |
1988/08/19 | 837 | 840 | 837 | 840 | 16,000 |
1988/08/18 | 847 | 848 | 840 | 840 | 73,000 |
1988/08/17 | 836 | 846 | 836 | 840 | 9,000 |
1988/08/16 | 815 | 845 | 815 | 836 | 14,000 |
1988/08/15 | 825 | 825 | 820 | 821 | 39,000 |
1988/08/12 | 830 | 830 | 820 | 825 | 73,000 |
1988/08/11 | 832 | 835 | 832 | 835 | 16,000 |
1988/08/10 | 839 | 840 | 830 | 830 | 28,000 |
1988/08/09 | 849 | 850 | 845 | 845 | 13,000 |
1988/08/08 | 850 | 850 | 850 | 850 | 2,000 |
1988/08/06 | 852 | 852 | 840 | 840 | 5,000 |
1988/08/05 | 859 | 859 | 852 | 852 | 19,000 |
1988/08/04 | 860 | 860 | 852 | 860 | 17,000 |
1988/08/03 | 859 | 859 | 852 | 859 | 44,000 |
1988/08/02 | 849 | 850 | 845 | 850 | 42,000 |
1988/08/01 | 831 | 846 | 831 | 840 | 11,000 |
1988/07/30 | 829 | 829 | 829 | 829 | 2,000 |
1988/07/29 | 810 | 810 | 809 | 810 | 14,000 |
1988/07/28 | 810 | 810 | 802 | 810 | 28,000 |
1988/07/27 | 821 | 821 | 810 | 810 | 18,000 |
1988/07/26 | 820 | 821 | 820 | 820 | 22,000 |
1988/07/25 | 830 | 830 | 820 | 820 | 32,000 |
1988/07/23 | 830 | 830 | 830 | 830 | 19,000 |
1988/07/22 | 832 | 840 | 830 | 830 | 25,000 |
1988/07/21 | 835 | 840 | 831 | 831 | 13,000 |
1988/07/20 | 830 | 835 | 830 | 835 | 20,000 |
1988/07/19 | 848 | 849 | 839 | 840 | 25,000 |
1988/07/18 | 861 | 861 | 845 | 850 | 29,000 |
1988/07/15 | 860 | 860 | 860 | 860 | 42,000 |
1988/07/14 | 870 | 870 | 860 | 860 | 32,000 |
1988/07/13 | 866 | 870 | 861 | 861 | 17,000 |
1988/07/12 | 872 | 872 | 865 | 865 | 22,000 |
1988/07/11 | 870 | 875 | 870 | 870 | 20,000 |
1988/07/08 | 865 | 868 | 865 | 868 | 28,000 |
1988/07/07 | 875 | 875 | 871 | 871 | 28,000 |
1988/07/06 | 880 | 880 | 870 | 872 | 33,000 |
1988/07/05 | 871 | 880 | 865 | 879 | 20,000 |
1988/07/04 | 879 | 879 | 870 | 871 | 28,000 |
1988/07/02 | 877 | 879 | 870 | 870 | 44,000 |
1988/07/01 | 870 | 879 | 870 | 876 | 72,000 |
1988/06/30 | 865 | 875 | 865 | 870 | 63,000 |
1988/06/29 | 860 | 868 | 860 | 868 | 31,000 |
1988/06/28 | 879 | 879 | 860 | 860 | 75,000 |
1988/06/27 | 880 | 880 | 870 | 872 | 50,000 |
1988/06/25 | 880 | 880 | 870 | 870 | 54,000 |
1988/06/24 | 890 | 899 | 880 | 883 | 126,000 |
1988/06/23 | 890 | 890 | 886 | 886 | 29,000 |
1988/06/22 | 881 | 890 | 880 | 890 | 68,000 |
1988/06/21 | 898 | 898 | 890 | 891 | 46,000 |
1988/06/20 | 900 | 903 | 895 | 900 | 33,000 |
1988/06/17 | 895 | 899 | 888 | 888 | 39,000 |
1988/06/16 | 888 | 895 | 885 | 895 | 35,000 |
1988/06/15 | 890 | 890 | 880 | 880 | 40,000 |
1988/06/14 | 890 | 895 | 890 | 890 | 21,000 |
1988/06/13 | 890 | 890 | 880 | 882 | 44,000 |
1988/06/10 | 895 | 895 | 889 | 893 | 42,000 |
1988/06/09 | 899 | 900 | 872 | 890 | 42,000 |
1988/06/08 | 891 | 900 | 890 | 899 | 60,000 |
1988/06/07 | 905 | 905 | 890 | 890 | 38,000 |
1988/06/06 | 910 | 910 | 905 | 905 | 108,000 |
1988/06/04 | 886 | 910 | 886 | 900 | 83,000 |
1988/06/03 | 880 | 880 | 868 | 879 | 46,000 |
1988/06/02 | 874 | 874 | 866 | 870 | 75,000 |
1988/06/01 | 881 | 881 | 869 | 869 | 106,000 |
1988/05/31 | 885 | 885 | 863 | 870 | 63,000 |
1988/05/30 | 880 | 885 | 880 | 885 | 39,000 |
1988/05/28 | 890 | 890 | 881 | 881 | 35,000 |
1988/05/27 | 889 | 889 | 880 | 885 | 56,000 |
1988/05/26 | 876 | 890 | 875 | 880 | 47,000 |
1988/05/25 | 880 | 883 | 875 | 875 | 46,000 |
1988/05/24 | 889 | 889 | 880 | 880 | 122,000 |
1988/05/23 | 898 | 900 | 888 | 890 | 89,000 |
1988/05/20 | 900 | 900 | 891 | 891 | 121,000 |
1988/05/19 | 894 | 895 | 888 | 888 | 108,000 |
1988/05/18 | 877 | 897 | 877 | 888 | 137,000 |
1988/05/17 | 885 | 886 | 877 | 877 | 90,000 |
1988/05/16 | 880 | 880 | 867 | 877 | 85,000 |
1988/05/13 | 870 | 877 | 861 | 861 | 138,000 |
1988/05/12 | 869 | 880 | 867 | 870 | 48,000 |
1988/05/11 | 872 | 880 | 870 | 872 | 43,000 |
1988/05/10 | 875 | 875 | 867 | 867 | 53,000 |
1988/05/09 | 872 | 887 | 870 | 875 | 42,000 |
1988/05/07 | 870 | 887 | 870 | 887 | 14,000 |
1988/05/06 | 868 | 875 | 865 | 865 | 97,000 |
1988/05/02 | 874 | 876 | 865 | 865 | 113,000 |
1988/04/30 | 865 | 870 | 860 | 865 | 26,000 |
1988/04/28 | 861 | 865 | 857 | 858 | 93,000 |
1988/04/27 | 862 | 865 | 857 | 857 | 134,000 |
1988/04/26 | 880 | 880 | 865 | 865 | 49,000 |
1988/04/25 | 880 | 880 | 855 | 861 | 172,000 |
1988/04/23 | 880 | 886 | 878 | 878 | 105,000 |
1988/04/22 | 900 | 904 | 885 | 892 | 255,000 |
1988/04/21 | 870 | 899 | 865 | 891 | 330,000 |
1988/04/20 | 866 | 875 | 866 | 871 | 89,000 |
1988/04/19 | 862 | 865 | 860 | 860 | 119,000 |
1988/04/18 | 860 | 870 | 857 | 860 | 113,000 |
1988/04/15 | 860 | 865 | 855 | 860 | 69,000 |
1988/04/14 | 860 | 870 | 857 | 870 | 207,000 |
1988/04/13 | 848 | 860 | 845 | 852 | 67,000 |
1988/04/12 | 850 | 850 | 842 | 850 | 30,000 |
1988/04/11 | 845 | 848 | 841 | 841 | 90,000 |
1988/04/08 | 841 | 846 | 841 | 841 | 86,000 |
1988/04/07 | 850 | 852 | 846 | 846 | 70,000 |
1988/04/06 | 853 | 855 | 845 | 846 | 49,000 |
1988/04/05 | 870 | 870 | 850 | 850 | 48,000 |
1988/04/04 | 860 | 872 | 855 | 860 | 54,000 |
1988/04/02 | 848 | 860 | 848 | 860 | 29,000 |
1988/04/01 | 838 | 843 | 838 | 842 | 20,000 |
1988/03/31 | 835 | 840 | 830 | 836 | 30,000 |
1988/03/30 | 831 | 832 | 826 | 830 | 48,000 |
1988/03/29 | 835 | 835 | 830 | 830 | 23,000 |
1988/03/28 | 836 | 836 | 830 | 834 | 32,000 |
1988/03/26 | 837 | 850 | 836 | 836 | 12,000 |
1988/03/25 | 840 | 849 | 836 | 836 | 28,000 |
1988/03/24 | 842 | 850 | 840 | 840 | 45,000 |
1988/03/23 | 858 | 858 | 843 | 843 | 38,000 |
1988/03/22 | 851 | 863 | 851 | 860 | 30,000 |
1988/03/18 | 844 | 850 | 843 | 844 | 24,000 |
1988/03/17 | 848 | 848 | 840 | 840 | 19,000 |
1988/03/16 | 839 | 850 | 839 | 845 | 52,000 |
1988/03/15 | 839 | 845 | 836 | 840 | 41,000 |
1988/03/14 | 851 | 852 | 840 | 840 | 30,000 |
1988/03/11 | 860 | 865 | 850 | 851 | 26,000 |
1988/03/10 | 855 | 865 | 851 | 860 | 55,000 |
1988/03/09 | 855 | 860 | 850 | 855 | 80,000 |
1988/03/08 | 874 | 874 | 854 | 860 | 113,000 |
1988/03/07 | 869 | 885 | 868 | 879 | 160,000 |
1988/03/05 | 845 | 879 | 845 | 879 | 32,000 |
1988/03/04 | 850 | 862 | 849 | 852 | 21,000 |
1988/03/03 | 861 | 868 | 856 | 856 | 82,000 |
1988/03/02 | 856 | 870 | 856 | 856 | 163,000 |
1988/03/01 | 842 | 875 | 841 | 865 | 232,000 |
1988/02/29 | 840 | 841 | 835 | 835 | 23,000 |
1988/02/27 | 841 | 841 | 835 | 835 | 11,000 |
1988/02/26 | 845 | 845 | 837 | 843 | 38,000 |
1988/02/25 | 830 | 848 | 830 | 837 | 172,000 |
1988/02/24 | 838 | 840 | 820 | 821 | 17,000 |
1988/02/23 | 836 | 842 | 836 | 836 | 21,000 |
1988/02/22 | 854 | 857 | 846 | 850 | 123,000 |
1988/02/19 | 848 | 855 | 840 | 855 | 35,000 |
1988/02/18 | 851 | 860 | 840 | 851 | 42,000 |
1988/02/17 | 862 | 864 | 854 | 860 | 188,000 |
1988/02/16 | 840 | 866 | 840 | 865 | 250,000 |
1988/02/15 | 831 | 840 | 830 | 839 | 51,000 |
1988/02/12 | 821 | 830 | 820 | 825 | 27,000 |
1988/02/10 | 820 | 830 | 820 | 820 | 24,000 |
1988/02/09 | 835 | 840 | 832 | 835 | 29,000 |
1988/02/08 | 830 | 835 | 828 | 835 | 42,000 |
1988/02/06 | 815 | 825 | 815 | 825 | 7,000 |
1988/02/05 | 820 | 825 | 810 | 825 | 52,000 |
1988/02/04 | 829 | 829 | 810 | 820 | 27,000 |
1988/02/03 | 828 | 830 | 820 | 820 | 40,000 |
1988/02/02 | 820 | 820 | 810 | 810 | 40,000 |
1988/02/01 | 830 | 845 | 820 | 820 | 92,000 |
1988/01/30 | 817 | 828 | 817 | 820 | 71,000 |
1988/01/29 | 820 | 820 | 807 | 816 | 56,000 |
1988/01/28 | 770 | 821 | 770 | 790 | 291,000 |
1988/01/27 | 770 | 770 | 760 | 770 | 31,000 |
1988/01/26 | 770 | 771 | 759 | 760 | 106,000 |
1988/01/25 | 795 | 795 | 766 | 766 | 70,000 |
1988/01/23 | 740 | 765 | 740 | 760 | 283,000 |
1988/01/22 | 745 | 749 | 740 | 740 | 26,000 |
1988/01/21 | 748 | 748 | 745 | 745 | 11,000 |
1988/01/20 | 750 | 750 | 749 | 750 | 17,000 |
1988/01/19 | 760 | 760 | 750 | 750 | 6,000 |
1988/01/18 | 761 | 765 | 760 | 760 | 24,000 |
1988/01/14 | 745 | 750 | 741 | 741 | 9,000 |
1988/01/13 | 750 | 750 | 745 | 750 | 20,000 |
1988/01/12 | 749 | 749 | 740 | 745 | 11,000 |
1988/01/11 | 750 | 750 | 740 | 740 | 10,000 |
1988/01/08 | 750 | 750 | 740 | 745 | 24,000 |
1988/01/07 | 750 | 750 | 749 | 750 | 10,000 |
1988/01/06 | 726 | 730 | 720 | 730 | 76,000 |
1988/01/05 | 727 | 727 | 716 | 716 | 34,000 |
1988/01/04 | 726 | 726 | 725 | 725 | 2,000 |