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 |
---|---|---|---|---|---|
1992/12/30 | 580 | 580 | 580 | 580 | 7,000 |
1992/12/29 | 590 | 590 | 585 | 585 | 5,000 |
1992/12/28 | 590 | 590 | 585 | 585 | 3,000 |
1992/12/25 | 592 | 592 | 591 | 592 | 21,000 |
1992/12/24 | 600 | 605 | 592 | 592 | 32,000 |
1992/12/22 | 617 | 617 | 605 | 605 | 24,000 |
1992/12/21 | 596 | 599 | 596 | 597 | 36,000 |
1992/12/18 | 595 | 600 | 592 | 596 | 53,000 |
1992/12/17 | 601 | 605 | 590 | 605 | 54,000 |
1992/12/16 | 615 | 623 | 601 | 601 | 16,000 |
1992/12/15 | 608 | 628 | 608 | 628 | 10,000 |
1992/12/14 | 610 | 610 | 610 | 610 | 8,000 |
1992/12/11 | 616 | 628 | 616 | 619 | 46,000 |
1992/12/10 | 615 | 635 | 615 | 635 | 31,000 |
1992/12/09 | 604 | 610 | 604 | 610 | 8,000 |
1992/12/08 | 605 | 606 | 591 | 601 | 46,000 |
1992/12/04 | 616 | 625 | 616 | 616 | 30,000 |
1992/12/03 | 650 | 660 | 635 | 635 | 165,000 |
1992/12/02 | 616 | 648 | 616 | 648 | 108,000 |
1992/12/01 | 610 | 612 | 608 | 611 | 38,000 |
1992/11/30 | 605 | 610 | 605 | 610 | 11,000 |
1992/11/27 | 609 | 610 | 600 | 608 | 44,000 |
1992/11/26 | 595 | 615 | 595 | 611 | 54,000 |
1992/11/25 | 607 | 607 | 590 | 605 | 38,000 |
1992/11/24 | 585 | 600 | 585 | 600 | 35,000 |
1992/11/20 | 596 | 596 | 570 | 575 | 65,000 |
1992/11/19 | 600 | 610 | 590 | 600 | 19,000 |
1992/11/18 | 575 | 600 | 569 | 599 | 40,000 |
1992/11/17 | 564 | 570 | 555 | 569 | 44,000 |
1992/11/16 | 589 | 589 | 572 | 574 | 12,000 |
1992/11/13 | 580 | 580 | 570 | 580 | 38,000 |
1992/11/12 | 589 | 589 | 574 | 580 | 50,000 |
1992/11/11 | 589 | 594 | 589 | 589 | 24,000 |
1992/11/10 | 589 | 592 | 589 | 589 | 18,000 |
1992/11/09 | 595 | 595 | 581 | 581 | 36,000 |
1992/11/06 | 606 | 607 | 595 | 595 | 45,000 |
1992/11/05 | 616 | 616 | 606 | 606 | 3,000 |
1992/11/04 | 619 | 619 | 618 | 618 | 2,000 |
1992/11/02 | 615 | 620 | 610 | 615 | 26,000 |
1992/10/30 | 620 | 620 | 620 | 620 | 24,000 |
1992/10/29 | 633 | 633 | 620 | 620 | 43,000 |
1992/10/28 | 630 | 635 | 628 | 633 | 33,000 |
1992/10/27 | 625 | 625 | 625 | 625 | 1,000 |
1992/10/26 | 635 | 635 | 635 | 635 | 22,000 |
1992/10/23 | 612 | 625 | 612 | 625 | 14,000 |
1992/10/22 | 605 | 609 | 605 | 608 | 14,000 |
1992/10/21 | 613 | 614 | 604 | 605 | 7,000 |
1992/10/20 | 625 | 627 | 611 | 611 | 54,000 |
1992/10/19 | 629 | 629 | 620 | 628 | 55,000 |
1992/10/16 | 630 | 630 | 622 | 629 | 82,000 |
1992/10/15 | 641 | 641 | 630 | 630 | 57,000 |
1992/10/14 | 641 | 649 | 641 | 641 | 67,000 |
1992/10/13 | 646 | 649 | 634 | 641 | 88,000 |
1992/10/12 | 650 | 650 | 642 | 646 | 119,000 |
1992/10/09 | 650 | 656 | 638 | 640 | 292,000 |
1992/10/08 | 601 | 640 | 601 | 626 | 248,000 |
1992/10/07 | 600 | 600 | 600 | 600 | 18,000 |
1992/10/06 | 600 | 600 | 600 | 600 | 43,000 |
1992/10/05 | 589 | 600 | 589 | 600 | 12,000 |
1992/10/02 | 605 | 606 | 605 | 606 | 11,000 |
1992/10/01 | 589 | 600 | 589 | 600 | 15,000 |
1992/09/30 | 589 | 589 | 589 | 589 | 17,000 |
1992/09/29 | 592 | 605 | 592 | 605 | 5,000 |
1992/09/28 | 601 | 610 | 592 | 592 | 33,000 |
1992/09/25 | 601 | 610 | 600 | 610 | 74,000 |
1992/09/24 | 595 | 600 | 595 | 597 | 26,000 |
1992/09/22 | 592 | 592 | 589 | 589 | 51,000 |
1992/09/21 | 592 | 595 | 592 | 592 | 24,000 |
1992/09/18 | 610 | 610 | 592 | 592 | 49,000 |
1992/09/17 | 610 | 610 | 600 | 610 | 31,000 |
1992/09/16 | 610 | 610 | 610 | 610 | 3,000 |
1992/09/14 | 619 | 619 | 610 | 610 | 17,000 |
1992/09/11 | 630 | 638 | 615 | 638 | 68,000 |
1992/09/10 | 620 | 630 | 620 | 630 | 32,000 |
1992/09/09 | 610 | 625 | 610 | 619 | 9,000 |
1992/09/08 | 635 | 639 | 628 | 628 | 35,000 |
1992/09/07 | 616 | 631 | 616 | 631 | 54,000 |
1992/09/04 | 630 | 640 | 628 | 628 | 65,000 |
1992/09/03 | 630 | 635 | 625 | 634 | 34,000 |
1992/09/02 | 635 | 635 | 625 | 625 | 128,000 |
1992/09/01 | 655 | 655 | 630 | 630 | 51,000 |
1992/08/31 | 625 | 645 | 621 | 635 | 120,000 |
1992/08/28 | 601 | 625 | 581 | 619 | 77,000 |
1992/08/27 | 565 | 580 | 565 | 580 | 17,000 |
1992/08/26 | 564 | 567 | 560 | 560 | 16,000 |
1992/08/25 | 559 | 565 | 550 | 564 | 43,000 |
1992/08/24 | 539 | 559 | 539 | 554 | 37,000 |
1992/08/21 | 497 | 529 | 496 | 529 | 48,000 |
1992/08/20 | 485 | 500 | 485 | 486 | 65,000 |
1992/08/19 | 480 | 490 | 475 | 490 | 17,000 |
1992/08/18 | 489 | 490 | 485 | 485 | 35,000 |
1992/08/17 | 475 | 490 | 475 | 490 | 70,000 |
1992/08/14 | 475 | 475 | 475 | 475 | 21,000 |
1992/08/13 | 473 | 473 | 455 | 473 | 76,000 |
1992/08/12 | 469 | 474 | 463 | 473 | 54,000 |
1992/08/11 | 489 | 490 | 469 | 469 | 88,000 |
1992/08/10 | 520 | 520 | 489 | 489 | 60,000 |
1992/08/07 | 550 | 550 | 530 | 540 | 51,000 |
1992/08/06 | 550 | 550 | 550 | 550 | 28,000 |
1992/08/05 | 570 | 570 | 551 | 551 | 60,000 |
1992/08/04 | 541 | 565 | 541 | 565 | 6,000 |
1992/08/03 | 570 | 570 | 550 | 570 | 5,000 |
1992/07/31 | 539 | 560 | 535 | 560 | 76,000 |
1992/07/30 | 550 | 551 | 540 | 540 | 43,000 |
1992/07/29 | 575 | 575 | 540 | 540 | 19,000 |
1992/07/28 | 563 | 580 | 560 | 575 | 58,000 |
1992/07/27 | 570 | 570 | 553 | 553 | 33,000 |
1992/07/24 | 540 | 543 | 540 | 543 | 40,000 |
1992/07/23 | 540 | 556 | 540 | 556 | 13,000 |
1992/07/22 | 562 | 562 | 548 | 556 | 64,000 |
1992/07/21 | 570 | 575 | 559 | 559 | 17,000 |
1992/07/20 | 581 | 585 | 580 | 580 | 45,000 |
1992/07/17 | 600 | 600 | 595 | 596 | 21,000 |
1992/07/16 | 590 | 605 | 590 | 600 | 15,000 |
1992/07/15 | 600 | 600 | 590 | 590 | 13,000 |
1992/07/14 | 600 | 600 | 585 | 585 | 15,000 |
1992/07/13 | 600 | 600 | 590 | 600 | 22,000 |
1992/07/10 | 600 | 600 | 580 | 585 | 50,000 |
1992/07/09 | 590 | 600 | 590 | 600 | 12,000 |
1992/07/08 | 585 | 590 | 585 | 590 | 25,000 |
1992/07/07 | 600 | 606 | 595 | 596 | 14,000 |
1992/07/06 | 615 | 615 | 606 | 606 | 10,000 |
1992/07/03 | 600 | 600 | 590 | 595 | 8,000 |
1992/07/02 | 584 | 585 | 580 | 585 | 6,000 |
1992/07/01 | 573 | 573 | 560 | 570 | 8,000 |
1992/06/30 | 562 | 563 | 555 | 555 | 15,000 |
1992/06/29 | 563 | 564 | 561 | 564 | 28,000 |
1992/06/26 | 557 | 563 | 557 | 563 | 15,000 |
1992/06/25 | 550 | 555 | 550 | 555 | 15,000 |
1992/06/24 | 555 | 555 | 548 | 548 | 27,000 |
1992/06/23 | 558 | 558 | 551 | 553 | 10,000 |
1992/06/22 | 566 | 570 | 555 | 555 | 27,000 |
1992/06/19 | 557 | 567 | 557 | 565 | 45,000 |
1992/06/18 | 552 | 558 | 550 | 557 | 56,000 |
1992/06/17 | 581 | 581 | 561 | 571 | 55,000 |
1992/06/16 | 590 | 590 | 585 | 585 | 22,000 |
1992/06/15 | 610 | 610 | 602 | 603 | 45,000 |
1992/06/12 | 612 | 615 | 611 | 611 | 24,000 |
1992/06/11 | 607 | 611 | 607 | 611 | 3,000 |
1992/06/10 | 605 | 610 | 605 | 610 | 29,000 |
1992/06/09 | 619 | 619 | 615 | 615 | 13,000 |
1992/06/08 | 610 | 610 | 603 | 603 | 4,000 |
1992/06/05 | 620 | 620 | 610 | 610 | 16,000 |
1992/06/04 | 631 | 632 | 627 | 627 | 51,000 |
1992/06/03 | 636 | 636 | 633 | 634 | 17,000 |
1992/06/02 | 635 | 640 | 635 | 636 | 23,000 |
1992/06/01 | 636 | 640 | 633 | 636 | 11,000 |
1992/05/29 | 635 | 635 | 626 | 633 | 8,000 |
1992/05/28 | 630 | 630 | 625 | 625 | 11,000 |
1992/05/27 | 640 | 640 | 630 | 630 | 15,000 |
1992/05/26 | 650 | 650 | 640 | 645 | 85,000 |
1992/05/25 | 645 | 645 | 645 | 645 | 31,000 |
1992/05/22 | 666 | 675 | 655 | 665 | 26,000 |
1992/05/21 | 670 | 675 | 665 | 665 | 20,000 |
1992/05/20 | 665 | 675 | 665 | 670 | 49,000 |
1992/05/19 | 680 | 680 | 660 | 665 | 60,000 |
1992/05/18 | 665 | 665 | 656 | 660 | 32,000 |
1992/05/15 | 674 | 674 | 644 | 645 | 80,000 |
1992/05/14 | 690 | 699 | 675 | 675 | 77,000 |
1992/05/13 | 692 | 700 | 687 | 700 | 82,000 |
1992/05/12 | 710 | 735 | 701 | 712 | 509,000 |
1992/05/11 | 611 | 650 | 611 | 650 | 100,000 |
1992/05/08 | 609 | 612 | 609 | 610 | 111,000 |
1992/05/07 | 598 | 635 | 598 | 629 | 71,000 |
1992/05/06 | 570 | 590 | 570 | 585 | 27,000 |
1992/05/01 | 585 | 585 | 566 | 568 | 22,000 |
1992/04/30 | 600 | 600 | 581 | 585 | 73,000 |
1992/04/28 | 600 | 620 | 600 | 600 | 105,000 |
1992/04/27 | 562 | 562 | 560 | 561 | 45,000 |
1992/04/24 | 560 | 563 | 560 | 561 | 69,000 |
1992/04/23 | 556 | 556 | 540 | 550 | 20,000 |
1992/04/22 | 550 | 560 | 541 | 550 | 67,000 |
1992/04/21 | 563 | 564 | 550 | 550 | 38,000 |
1992/04/20 | 565 | 570 | 553 | 565 | 109,000 |
1992/04/17 | 571 | 572 | 571 | 572 | 45,000 |
1992/04/16 | 565 | 586 | 565 | 581 | 27,000 |
1992/04/15 | 543 | 565 | 543 | 564 | 50,000 |
1992/04/14 | 541 | 543 | 541 | 543 | 15,000 |
1992/04/13 | 562 | 562 | 554 | 555 | 17,000 |
1992/04/10 | 503 | 555 | 503 | 555 | 80,000 |
1992/04/09 | 501 | 513 | 501 | 513 | 45,000 |
1992/04/08 | 522 | 525 | 501 | 501 | 160,000 |
1992/04/07 | 535 | 540 | 530 | 530 | 46,000 |
1992/04/06 | 545 | 545 | 535 | 535 | 27,000 |
1992/04/03 | 545 | 545 | 501 | 515 | 93,000 |
1992/04/02 | 551 | 555 | 540 | 545 | 158,000 |
1992/04/01 | 590 | 590 | 545 | 550 | 69,000 |
1992/03/31 | 614 | 614 | 590 | 600 | 25,000 |
1992/03/30 | 590 | 595 | 580 | 595 | 21,000 |
1992/03/27 | 597 | 597 | 594 | 594 | 38,000 |
1992/03/26 | 620 | 620 | 601 | 603 | 30,000 |
1992/03/25 | 606 | 610 | 600 | 605 | 94,000 |
1992/03/24 | 629 | 629 | 610 | 610 | 28,000 |
1992/03/23 | 630 | 630 | 621 | 630 | 4,000 |
1992/03/19 | 597 | 611 | 587 | 610 | 61,000 |
1992/03/18 | 622 | 623 | 587 | 587 | 38,000 |
1992/03/17 | 640 | 640 | 623 | 623 | 32,000 |
1992/03/13 | 643 | 650 | 643 | 645 | 98,000 |
1992/03/12 | 645 | 650 | 640 | 645 | 37,000 |
1992/03/11 | 651 | 651 | 641 | 645 | 53,000 |
1992/03/10 | 662 | 664 | 659 | 659 | 12,000 |
1992/03/09 | 679 | 679 | 661 | 661 | 18,000 |
1992/03/06 | 661 | 680 | 661 | 679 | 34,000 |
1992/03/05 | 675 | 675 | 670 | 671 | 15,000 |
1992/03/04 | 676 | 676 | 676 | 676 | 10,000 |
1992/03/03 | 690 | 690 | 676 | 676 | 20,000 |
1992/03/02 | 680 | 682 | 680 | 681 | 13,000 |
1992/02/28 | 689 | 689 | 681 | 684 | 11,000 |
1992/02/27 | 685 | 689 | 680 | 689 | 8,000 |
1992/02/26 | 682 | 690 | 679 | 690 | 15,000 |
1992/02/25 | 689 | 689 | 678 | 679 | 19,000 |
1992/02/24 | 690 | 690 | 690 | 690 | 7,000 |
1992/02/21 | 673 | 680 | 673 | 680 | 13,000 |
1992/02/20 | 665 | 667 | 665 | 667 | 14,000 |
1992/02/19 | 673 | 673 | 665 | 665 | 73,000 |
1992/02/18 | 671 | 671 | 662 | 663 | 31,000 |
1992/02/17 | 679 | 679 | 660 | 661 | 15,000 |
1992/02/14 | 699 | 699 | 680 | 682 | 15,000 |
1992/02/13 | 698 | 698 | 690 | 696 | 12,000 |
1992/02/12 | 710 | 712 | 705 | 709 | 35,000 |
1992/02/10 | 715 | 715 | 705 | 705 | 12,000 |
1992/02/07 | 711 | 711 | 700 | 705 | 86,000 |
1992/02/06 | 720 | 720 | 700 | 715 | 23,000 |
1992/02/05 | 690 | 700 | 686 | 700 | 45,000 |
1992/02/04 | 689 | 700 | 680 | 683 | 53,000 |
1992/02/03 | 709 | 709 | 689 | 689 | 80,000 |
1992/01/31 | 666 | 695 | 666 | 695 | 111,000 |
1992/01/30 | 666 | 666 | 661 | 661 | 46,000 |
1992/01/29 | 670 | 670 | 668 | 670 | 12,000 |
1992/01/28 | 670 | 670 | 661 | 661 | 19,000 |
1992/01/27 | 668 | 670 | 668 | 670 | 28,000 |
1992/01/24 | 670 | 670 | 650 | 651 | 21,000 |
1992/01/23 | 671 | 685 | 670 | 680 | 41,000 |
1992/01/22 | 650 | 667 | 650 | 667 | 44,000 |
1992/01/21 | 642 | 660 | 642 | 642 | 62,000 |
1992/01/20 | 670 | 670 | 641 | 642 | 87,000 |
1992/01/17 | 692 | 692 | 661 | 661 | 26,000 |
1992/01/16 | 693 | 696 | 689 | 692 | 29,000 |
1992/01/14 | 693 | 693 | 690 | 692 | 20,000 |
1992/01/13 | 705 | 705 | 700 | 700 | 18,000 |
1992/01/10 | 720 | 720 | 701 | 701 | 33,000 |
1992/01/09 | 700 | 725 | 700 | 725 | 18,000 |
1992/01/08 | 715 | 715 | 700 | 700 | 23,000 |
1992/01/07 | 725 | 725 | 715 | 715 | 37,000 |
1992/01/06 | 710 | 715 | 710 | 715 | 33,000 |