日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1989/12/29 1,300 1,380 1,300 1,380 357,000
1989/12/28 1,300 1,300 1,280 1,300 201,000
1989/12/27 1,310 1,320 1,280 1,280 381,000
1989/12/26 1,330 1,340 1,290 1,290 364,000
1989/12/25 1,370 1,390 1,330 1,330 1,591,000
1989/12/22 1,310 1,360 1,310 1,360 2,523,000
1989/12/21 1,300 1,310 1,280 1,310 950,000
1989/12/20 1,250 1,320 1,240 1,320 2,072,000
1989/12/19 1,250 1,250 1,220 1,220 354,000
1989/12/18 1,170 1,270 1,170 1,260 1,487,000
1989/12/15 1,180 1,180 1,160 1,170 137,000
1989/12/14 1,180 1,180 1,160 1,180 121,000
1989/12/13 1,160 1,180 1,160 1,180 100,000
1989/12/12 1,180 1,180 1,160 1,160 116,000
1989/12/11 1,190 1,190 1,170 1,180 94,000
1989/12/08 1,180 1,190 1,170 1,180 222,000
1989/12/07 1,170 1,180 1,160 1,180 158,000
1989/12/06 1,150 1,170 1,140 1,170 146,000
1989/12/05 1,160 1,170 1,150 1,150 74,000
1989/12/04 1,150 1,170 1,150 1,170 84,000
1989/12/01 1,160 1,160 1,140 1,150 127,000
1989/11/30 1,160 1,160 1,150 1,160 90,000
1989/11/29 1,170 1,180 1,160 1,160 179,000
1989/11/28 1,170 1,170 1,160 1,170 191,000
1989/11/27 1,170 1,170 1,150 1,170 119,000
1989/11/24 1,190 1,190 1,170 1,170 238,000
1989/11/22 1,160 1,180 1,150 1,180 270,000
1989/11/21 1,130 1,150 1,130 1,150 113,000
1989/11/20 1,130 1,140 1,120 1,120 100,000
1989/11/17 1,130 1,130 1,120 1,130 66,000
1989/11/16 1,140 1,140 1,110 1,120 72,000
1989/11/15 1,150 1,160 1,140 1,150 165,000
1989/11/14 1,130 1,160 1,130 1,150 217,000
1989/11/13 1,130 1,130 1,120 1,120 71,000
1989/11/10 1,130 1,140 1,130 1,130 39,000
1989/11/09 1,130 1,150 1,130 1,130 80,000
1989/11/08 1,120 1,130 1,100 1,130 190,000
1989/11/07 1,120 1,130 1,110 1,110 72,000
1989/11/06 1,130 1,140 1,120 1,120 59,000
1989/11/02 1,120 1,130 1,110 1,120 56,000
1989/11/01 1,130 1,130 1,120 1,120 72,000
1989/10/31 1,130 1,150 1,130 1,130 97,000
1989/10/30 1,130 1,130 1,120 1,120 65,000
1989/10/27 1,140 1,150 1,130 1,130 121,000
1989/10/26 1,160 1,160 1,150 1,150 62,000
1989/10/25 1,170 1,170 1,150 1,170 138,000
1989/10/24 1,160 1,170 1,160 1,170 85,000
1989/10/23 1,160 1,170 1,150 1,160 77,000
1989/10/20 1,170 1,170 1,150 1,150 119,000
1989/10/19 1,140 1,170 1,140 1,170 78,000
1989/10/18 1,160 1,180 1,130 1,130 127,000
1989/10/17 1,170 1,190 1,170 1,180 98,000
1989/10/16 1,130 1,160 1,130 1,150 194,000
1989/10/13 1,200 1,210 1,180 1,190 178,000
1989/10/12 1,200 1,230 1,190 1,200 277,000
1989/10/11 1,220 1,250 1,200 1,230 316,000
1989/10/09 1,210 1,250 1,190 1,210 401,000
1989/10/06 1,210 1,220 1,190 1,190 308,000
1989/10/05 1,240 1,250 1,220 1,220 551,000
1989/10/04 1,200 1,240 1,200 1,240 893,000
1989/10/03 1,180 1,210 1,170 1,200 296,000
1989/10/02 1,170 1,180 1,160 1,170 153,000
1989/09/29 1,180 1,180 1,160 1,160 140,000
1989/09/28 1,160 1,190 1,160 1,170 273,000
1989/09/27 1,200 1,210 1,160 1,190 329,000
1989/09/26 1,200 1,200 1,150 1,190 302,000
1989/09/25 1,210 1,210 1,180 1,190 312,000
1989/09/22 1,230 1,230 1,180 1,190 876,000
1989/09/21 1,150 1,230 1,150 1,230 1,815,000
1989/09/20 1,160 1,170 1,140 1,140 622,000
1989/09/19 1,140 1,170 1,110 1,160 1,014,000
1989/09/18 1,140 1,140 1,120 1,140 238,000
1989/09/14 1,100 1,140 1,080 1,140 540,000
1989/09/13 1,090 1,110 1,070 1,110 118,000
1989/09/12 1,060 1,100 1,060 1,090 82,000
1989/09/11 1,050 1,060 1,040 1,050 74,000
1989/09/08 1,070 1,080 1,050 1,050 70,000
1989/09/07 1,060 1,070 1,060 1,070 54,000
1989/09/06 1,070 1,080 1,050 1,060 88,000
1989/09/05 1,070 1,070 1,070 1,070 47,000
1989/09/04 1,060 1,080 1,060 1,070 35,000
1989/09/01 1,050 1,060 1,040 1,060 104,000
1989/08/31 1,060 1,070 1,020 1,050 50,000
1989/08/30 1,070 1,070 1,070 1,070 20,000
1989/08/29 1,070 1,070 1,040 1,060 95,000
1989/08/28 1,100 1,100 1,070 1,070 128,000
1989/08/25 1,100 1,100 1,080 1,090 74,000
1989/08/24 1,090 1,100 1,080 1,100 68,000
1989/08/23 1,100 1,100 1,090 1,090 33,000
1989/08/22 1,110 1,120 1,100 1,100 98,000
1989/08/21 1,120 1,120 1,100 1,120 112,000
1989/08/18 1,120 1,120 1,100 1,120 172,000
1989/08/17 1,090 1,130 1,080 1,120 633,000
1989/08/16 1,080 1,090 1,070 1,080 122,000
1989/08/15 1,080 1,090 1,070 1,080 69,000
1989/08/14 1,080 1,080 1,070 1,070 33,000
1989/08/11 1,100 1,100 1,070 1,080 116,000
1989/08/10 1,090 1,100 1,070 1,090 303,000
1989/08/09 1,080 1,090 1,070 1,070 112,000
1989/08/08 1,080 1,080 1,080 1,080 50,000
1989/08/07 1,090 1,090 1,070 1,090 66,000
1989/08/04 1,090 1,090 1,080 1,090 107,000
1989/08/03 1,070 1,100 1,070 1,090 91,000
1989/08/02 1,100 1,100 1,070 1,090 161,000
1989/08/01 1,100 1,100 1,090 1,100 184,000
1989/07/31 1,100 1,110 1,090 1,110 181,000
1989/07/28 1,110 1,110 1,080 1,100 229,000
1989/07/27 1,100 1,100 1,080 1,100 291,000
1989/07/26 1,090 1,100 1,080 1,100 224,000
1989/07/25 1,110 1,110 1,090 1,090 497,000
1989/07/24 1,070 1,120 1,060 1,110 634,000
1989/07/21 1,080 1,080 1,060 1,060 59,000
1989/07/20 1,090 1,100 1,060 1,060 293,000
1989/07/19 1,050 1,080 1,040 1,080 234,000
1989/07/18 1,040 1,060 1,030 1,050 136,000
1989/07/17 1,060 1,070 1,050 1,070 214,000
1989/07/14 1,060 1,080 1,060 1,070 283,000
1989/07/13 1,090 1,100 1,070 1,080 569,000
1989/07/12 1,100 1,100 1,080 1,090 1,453,000
1989/07/11 1,060 1,110 1,060 1,080 2,772,000
1989/07/10 1,020 1,040 1,020 1,040 443,000
1989/07/07 1,000 1,030 999 1,020 225,000
1989/07/06 990 1,000 985 999 93,000
1989/07/05 990 993 976 976 45,000
1989/07/04 980 990 980 990 50,000
1989/07/03 977 980 967 980 45,000
1989/06/30 981 981 973 975 47,000
1989/06/29 990 990 980 980 61,000
1989/06/28 978 980 970 970 59,000
1989/06/27 1,000 1,010 990 990 45,000
1989/06/26 1,010 1,020 996 1,000 88,000
1989/06/23 967 999 967 977 51,000
1989/06/22 976 990 976 977 86,000
1989/06/21 990 990 980 982 58,000
1989/06/20 992 992 976 980 72,000
1989/06/19 999 999 980 990 53,000
1989/06/16 982 985 970 979 137,000
1989/06/15 1,000 1,000 984 984 73,000
1989/06/14 1,020 1,020 985 990 107,000
1989/06/13 1,030 1,030 1,020 1,030 81,000
1989/06/12 1,030 1,030 1,020 1,020 82,000
1989/06/09 1,030 1,040 1,020 1,030 170,000
1989/06/08 1,030 1,030 1,020 1,020 155,000
1989/06/07 1,030 1,030 1,000 1,010 85,000
1989/06/06 1,000 1,020 988 1,010 136,000
1989/06/05 1,040 1,040 1,010 1,010 85,000
1989/06/02 1,050 1,060 1,020 1,040 258,000
1989/06/01 1,070 1,080 1,040 1,040 1,014,000
1989/05/31 1,020 1,090 1,010 1,050 1,868,000
1989/05/30 1,010 1,020 996 1,010 192,000
1989/05/29 1,010 1,020 998 1,000 269,000
1989/05/26 1,030 1,030 1,000 1,000 565,000
1989/05/25 990 1,040 990 1,030 1,320,000
1989/05/24 984 989 977 986 260,000
1989/05/23 990 990 975 985 184,000
1989/05/22 980 990 970 990 356,000
1989/05/19 979 979 965 979 68,000
1989/05/18 972 980 962 975 127,000
1989/05/17 976 976 956 975 93,000
1989/05/16 970 980 963 966 49,000
1989/05/15 971 980 965 966 37,000
1989/05/12 984 984 965 965 108,000
1989/05/11 985 985 971 984 64,000
1989/05/10 985 990 979 986 85,000
1989/05/09 984 985 971 985 116,000
1989/05/08 986 990 975 975 151,000
1989/05/02 980 985 979 985 165,000
1989/05/01 970 980 970 978 99,000
1989/04/28 965 969 954 960 133,000
1989/04/27 970 970 963 964 80,000
1989/04/26 964 970 960 960 124,000
1989/04/25 972 973 960 961 164,000
1989/04/24 982 984 970 970 71,000
1989/04/21 980 984 955 967 147,000
1989/04/20 995 995 975 979 354,000
1989/04/19 957 986 956 986 224,000
1989/04/18 958 959 954 955 59,000
1989/04/17 956 960 953 954 25,000
1989/04/14 955 955 952 952 78,000
1989/04/13 960 969 952 952 113,000
1989/04/12 965 968 952 952 109,000
1989/04/11 965 969 956 965 71,000
1989/04/10 965 970 965 965 84,000
1989/04/07 966 966 955 955 90,000
1989/04/06 971 971 956 956 179,000
1989/04/05 961 970 960 961 108,000
1989/04/04 963 975 955 960 188,000
1989/04/03 960 960 950 955 89,000
1989/03/31 960 963 939 960 99,000
1989/03/30 928 960 928 960 61,000
1989/03/29 900 928 900 920 49,000
1989/03/28 880 900 880 900 59,000
1989/03/27 881 881 871 880 90,000
1989/03/24 880 885 877 881 52,000
1989/03/23 881 888 880 881 33,000
1989/03/22 891 895 881 882 89,000
1989/03/20 908 908 891 891 118,000
1989/03/17 905 911 905 909 96,000
1989/03/16 911 921 904 905 90,000
1989/03/15 905 930 901 903 47,000
1989/03/14 900 902 898 901 81,000
1989/03/13 902 910 900 900 96,000
1989/03/10 910 910 905 908 102,000
1989/03/09 914 921 910 910 38,000
1989/03/08 930 931 904 904 93,000
1989/03/07 930 930 920 930 177,000
1989/03/06 933 933 923 930 50,000
1989/03/03 926 929 921 923 104,000
1989/03/02 913 930 913 926 61,000
1989/03/01 914 920 912 912 47,000
1989/02/28 930 931 912 912 60,000
1989/02/27 915 925 915 917 42,000
1989/02/23 916 930 916 930 83,000
1989/02/22 920 930 917 917 98,000
1989/02/21 920 930 910 930 93,000
1989/02/20 932 932 915 915 78,000
1989/02/17 930 930 901 901 257,000
1989/02/16 927 927 916 920 89,000
1989/02/15 921 930 916 916 198,000
1989/02/14 930 932 908 916 225,000
1989/02/13 946 950 931 932 108,000
1989/02/10 952 955 945 945 138,000
1989/02/09 960 963 952 952 59,000
1989/02/08 960 970 950 950 97,000
1989/02/07 977 978 941 945 179,000
1989/02/06 1,000 1,000 970 980 265,000
1989/02/03 980 1,020 979 990 1,174,000
1989/02/02 930 950 930 950 295,000
1989/02/01 950 950 930 930 267,000
1989/01/31 949 950 940 940 209,000
1989/01/30 969 969 950 950 100,000
1989/01/28 956 970 945 970 165,000
1989/01/27 952 956 948 948 142,000
1989/01/26 960 970 952 956 106,000
1989/01/25 971 990 969 969 177,000
1989/01/24 953 979 953 974 247,000
1989/01/23 947 965 940 955 208,000
1989/01/20 956 970 950 957 170,000
1989/01/19 970 980 951 951 235,000
1989/01/18 1,010 1,010 975 980 381,000
1989/01/17 1,000 1,000 970 1,000 527,000
1989/01/13 1,000 1,010 959 986 621,000
1989/01/12 1,020 1,020 988 999 994,000
1989/01/11 998 1,070 997 1,020 4,962,000
1989/01/10 988 988 988 988 965,000
1989/01/09 850 896 845 888 251,000
1989/01/06 843 850 836 840 115,000
1989/01/05 861 870 841 841 50,000
1989/01/04 885 885 870 870 38,000

このページの先頭へ