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 |
---|---|---|---|---|---|
1993/12/30 | 641 | 641 | 641 | 641 | 10,000 |
1993/12/29 | 639 | 639 | 638 | 639 | 14,000 |
1993/12/28 | 631 | 650 | 631 | 639 | 15,000 |
1993/12/27 | 630 | 630 | 630 | 630 | 20,000 |
1993/12/24 | 643 | 643 | 633 | 633 | 34,000 |
1993/12/22 | 631 | 633 | 630 | 633 | 56,000 |
1993/12/21 | 632 | 636 | 630 | 630 | 26,000 |
1993/12/20 | 648 | 650 | 641 | 650 | 81,000 |
1993/12/17 | 640 | 645 | 631 | 645 | 35,000 |
1993/12/16 | 649 | 652 | 640 | 640 | 31,000 |
1993/12/15 | 645 | 645 | 645 | 645 | 7,000 |
1993/12/14 | 640 | 650 | 640 | 640 | 41,000 |
1993/12/13 | 636 | 641 | 636 | 640 | 16,000 |
1993/12/10 | 631 | 642 | 630 | 640 | 50,000 |
1993/12/09 | 640 | 640 | 628 | 628 | 72,000 |
1993/12/08 | 621 | 625 | 616 | 616 | 26,000 |
1993/12/07 | 610 | 627 | 610 | 627 | 198,000 |
1993/12/06 | 621 | 622 | 616 | 616 | 40,000 |
1993/12/03 | 645 | 645 | 620 | 621 | 57,000 |
1993/12/02 | 636 | 679 | 636 | 655 | 45,000 |
1993/12/01 | 600 | 613 | 600 | 613 | 15,000 |
1993/11/30 | 600 | 611 | 593 | 600 | 39,000 |
1993/11/29 | 617 | 617 | 596 | 600 | 87,000 |
1993/11/26 | 631 | 665 | 628 | 665 | 58,000 |
1993/11/25 | 630 | 636 | 630 | 636 | 92,000 |
1993/11/24 | 631 | 639 | 630 | 630 | 48,000 |
1993/11/22 | 662 | 662 | 640 | 650 | 28,000 |
1993/11/19 | 663 | 663 | 662 | 662 | 11,000 |
1993/11/18 | 672 | 672 | 665 | 672 | 88,000 |
1993/11/17 | 671 | 671 | 662 | 662 | 24,000 |
1993/11/16 | 661 | 675 | 656 | 675 | 24,000 |
1993/11/15 | 675 | 675 | 655 | 655 | 9,000 |
1993/11/12 | 665 | 675 | 665 | 675 | 15,000 |
1993/11/11 | 655 | 661 | 654 | 661 | 29,000 |
1993/11/10 | 662 | 675 | 655 | 661 | 62,000 |
1993/11/09 | 678 | 678 | 663 | 670 | 36,000 |
1993/11/08 | 680 | 680 | 675 | 677 | 16,000 |
1993/11/05 | 681 | 690 | 670 | 690 | 94,000 |
1993/11/04 | 698 | 700 | 686 | 686 | 25,000 |
1993/11/02 | 703 | 705 | 698 | 698 | 29,000 |
1993/11/01 | 706 | 710 | 705 | 705 | 5,000 |
1993/10/29 | 703 | 710 | 703 | 703 | 41,000 |
1993/10/28 | 703 | 705 | 703 | 703 | 52,000 |
1993/10/27 | 710 | 720 | 704 | 710 | 52,000 |
1993/10/26 | 728 | 728 | 702 | 702 | 36,000 |
1993/10/25 | 732 | 747 | 729 | 729 | 30,000 |
1993/10/22 | 745 | 745 | 725 | 725 | 18,000 |
1993/10/21 | 745 | 745 | 740 | 745 | 42,000 |
1993/10/20 | 759 | 759 | 745 | 745 | 58,000 |
1993/10/19 | 765 | 765 | 760 | 760 | 22,000 |
1993/10/18 | 770 | 770 | 762 | 765 | 46,000 |
1993/10/15 | 760 | 770 | 755 | 770 | 28,000 |
1993/10/14 | 760 | 770 | 750 | 765 | 27,000 |
1993/10/13 | 785 | 785 | 760 | 760 | 19,000 |
1993/10/12 | 785 | 785 | 775 | 775 | 21,000 |
1993/10/08 | 785 | 785 | 775 | 775 | 34,000 |
1993/10/07 | 768 | 768 | 760 | 765 | 22,000 |
1993/10/06 | 765 | 770 | 750 | 753 | 22,000 |
1993/10/05 | 760 | 765 | 760 | 764 | 18,000 |
1993/10/04 | 750 | 751 | 750 | 750 | 15,000 |
1993/10/01 | 756 | 770 | 755 | 760 | 9,000 |
1993/09/30 | 768 | 768 | 751 | 751 | 14,000 |
1993/09/29 | 780 | 780 | 768 | 768 | 39,000 |
1993/09/28 | 781 | 790 | 780 | 780 | 38,000 |
1993/09/27 | 781 | 785 | 781 | 781 | 95,000 |
1993/09/24 | 780 | 790 | 780 | 780 | 39,000 |
1993/09/22 | 790 | 790 | 780 | 780 | 96,000 |
1993/09/21 | 805 | 810 | 798 | 810 | 144,000 |
1993/09/20 | 815 | 815 | 798 | 800 | 68,000 |
1993/09/17 | 810 | 812 | 802 | 812 | 81,000 |
1993/09/16 | 818 | 820 | 805 | 810 | 90,000 |
1993/09/14 | 816 | 825 | 815 | 824 | 191,000 |
1993/09/13 | 810 | 815 | 805 | 810 | 146,000 |
1993/09/10 | 805 | 810 | 795 | 809 | 280,000 |
1993/09/09 | 815 | 820 | 807 | 808 | 58,000 |
1993/09/08 | 805 | 825 | 805 | 822 | 156,000 |
1993/09/07 | 806 | 828 | 805 | 812 | 257,000 |
1993/09/06 | 806 | 811 | 806 | 806 | 130,000 |
1993/09/03 | 810 | 812 | 800 | 802 | 142,000 |
1993/09/02 | 816 | 823 | 811 | 811 | 179,000 |
1993/09/01 | 820 | 839 | 818 | 823 | 865,000 |
1993/08/31 | 789 | 819 | 784 | 810 | 438,000 |
1993/08/30 | 779 | 784 | 776 | 784 | 38,000 |
1993/08/27 | 770 | 780 | 770 | 779 | 94,000 |
1993/08/26 | 756 | 775 | 756 | 765 | 9,000 |
1993/08/25 | 770 | 778 | 755 | 755 | 36,000 |
1993/08/24 | 766 | 772 | 755 | 760 | 12,000 |
1993/08/23 | 778 | 779 | 765 | 765 | 10,000 |
1993/08/20 | 785 | 785 | 775 | 785 | 58,000 |
1993/08/19 | 788 | 793 | 783 | 784 | 94,000 |
1993/08/18 | 790 | 795 | 788 | 793 | 111,000 |
1993/08/17 | 785 | 794 | 784 | 789 | 168,000 |
1993/08/16 | 760 | 781 | 760 | 780 | 61,000 |
1993/08/13 | 775 | 777 | 756 | 756 | 85,000 |
1993/08/12 | 770 | 779 | 770 | 775 | 45,000 |
1993/08/11 | 740 | 770 | 739 | 770 | 85,000 |
1993/08/10 | 730 | 737 | 730 | 736 | 36,000 |
1993/08/09 | 730 | 730 | 725 | 730 | 10,000 |
1993/08/06 | 720 | 720 | 718 | 720 | 14,000 |
1993/08/05 | 721 | 721 | 720 | 720 | 23,000 |
1993/08/04 | 726 | 731 | 723 | 731 | 13,000 |
1993/08/03 | 725 | 735 | 725 | 731 | 32,000 |
1993/08/02 | 739 | 739 | 731 | 731 | 18,000 |
1993/07/30 | 733 | 737 | 733 | 735 | 34,000 |
1993/07/29 | 720 | 733 | 712 | 733 | 19,000 |
1993/07/28 | 725 | 725 | 716 | 718 | 21,000 |
1993/07/27 | 725 | 725 | 720 | 723 | 15,000 |
1993/07/26 | 738 | 738 | 715 | 715 | 18,000 |
1993/07/23 | 706 | 720 | 706 | 720 | 17,000 |
1993/07/22 | 722 | 723 | 710 | 710 | 6,000 |
1993/07/21 | 729 | 729 | 729 | 729 | 3,000 |
1993/07/20 | 728 | 728 | 728 | 728 | 2,000 |
1993/07/19 | 746 | 746 | 721 | 721 | 31,000 |
1993/07/16 | 738 | 740 | 738 | 739 | 28,000 |
1993/07/15 | 738 | 741 | 738 | 738 | 60,000 |
1993/07/14 | 729 | 738 | 719 | 738 | 11,000 |
1993/07/13 | 738 | 738 | 738 | 738 | 2,000 |
1993/07/12 | 730 | 741 | 730 | 730 | 49,000 |
1993/07/09 | 717 | 730 | 717 | 730 | 10,000 |
1993/07/08 | 720 | 730 | 718 | 730 | 31,000 |
1993/07/07 | 720 | 725 | 720 | 720 | 22,000 |
1993/07/06 | 710 | 720 | 708 | 720 | 19,000 |
1993/07/05 | 720 | 720 | 715 | 718 | 23,000 |
1993/07/02 | 721 | 721 | 715 | 716 | 21,000 |
1993/07/01 | 720 | 721 | 716 | 721 | 19,000 |
1993/06/30 | 715 | 720 | 715 | 720 | 8,000 |
1993/06/29 | 728 | 735 | 728 | 730 | 12,000 |
1993/06/28 | 736 | 758 | 736 | 758 | 13,000 |
1993/06/25 | 731 | 731 | 717 | 728 | 36,000 |
1993/06/24 | 717 | 730 | 717 | 730 | 23,000 |
1993/06/23 | 711 | 721 | 711 | 717 | 39,000 |
1993/06/22 | 676 | 707 | 676 | 707 | 37,000 |
1993/06/21 | 700 | 700 | 676 | 676 | 36,000 |
1993/06/18 | 725 | 725 | 715 | 719 | 14,000 |
1993/06/17 | 715 | 715 | 710 | 715 | 36,000 |
1993/06/16 | 750 | 750 | 710 | 730 | 51,000 |
1993/06/15 | 750 | 760 | 750 | 750 | 24,000 |
1993/06/14 | 770 | 775 | 766 | 770 | 23,000 |
1993/06/11 | 795 | 795 | 789 | 790 | 115,000 |
1993/06/10 | 775 | 784 | 765 | 765 | 19,000 |
1993/06/08 | 790 | 790 | 781 | 784 | 37,000 |
1993/06/07 | 790 | 803 | 790 | 794 | 164,000 |
1993/06/04 | 799 | 805 | 786 | 790 | 356,000 |
1993/06/03 | 755 | 790 | 755 | 773 | 137,000 |
1993/06/02 | 769 | 769 | 750 | 753 | 56,000 |
1993/06/01 | 753 | 755 | 750 | 753 | 43,000 |
1993/05/31 | 770 | 770 | 752 | 760 | 69,000 |
1993/05/28 | 750 | 762 | 750 | 760 | 190,000 |
1993/05/27 | 737 | 740 | 727 | 740 | 120,000 |
1993/05/26 | 730 | 734 | 725 | 729 | 57,000 |
1993/05/25 | 717 | 717 | 700 | 700 | 54,000 |
1993/05/24 | 692 | 710 | 692 | 697 | 46,000 |
1993/05/21 | 705 | 710 | 700 | 700 | 4,000 |
1993/05/20 | 705 | 705 | 698 | 698 | 14,000 |
1993/05/19 | 715 | 715 | 714 | 715 | 23,000 |
1993/05/18 | 720 | 730 | 715 | 720 | 71,000 |
1993/05/17 | 720 | 727 | 720 | 727 | 48,000 |
1993/05/14 | 730 | 730 | 715 | 720 | 46,000 |
1993/05/13 | 734 | 735 | 730 | 730 | 83,000 |
1993/05/12 | 734 | 740 | 720 | 722 | 99,000 |
1993/05/11 | 730 | 734 | 720 | 734 | 229,000 |
1993/05/10 | 697 | 720 | 697 | 720 | 206,000 |
1993/05/07 | 688 | 694 | 685 | 694 | 39,000 |
1993/05/06 | 686 | 695 | 680 | 687 | 61,000 |
1993/04/30 | 686 | 695 | 676 | 676 | 84,000 |
1993/04/28 | 680 | 690 | 675 | 680 | 58,000 |
1993/04/27 | 670 | 675 | 660 | 675 | 83,000 |
1993/04/26 | 650 | 660 | 647 | 660 | 52,000 |
1993/04/23 | 655 | 655 | 640 | 642 | 47,000 |
1993/04/22 | 660 | 661 | 655 | 655 | 39,000 |
1993/04/21 | 661 | 661 | 658 | 660 | 55,000 |
1993/04/20 | 672 | 672 | 661 | 662 | 39,000 |
1993/04/19 | 671 | 674 | 668 | 672 | 55,000 |
1993/04/16 | 687 | 687 | 675 | 675 | 63,000 |
1993/04/15 | 680 | 690 | 679 | 687 | 138,000 |
1993/04/14 | 671 | 679 | 667 | 679 | 174,000 |
1993/04/13 | 650 | 667 | 650 | 663 | 153,000 |
1993/04/12 | 650 | 650 | 643 | 650 | 117,000 |
1993/04/09 | 640 | 645 | 640 | 640 | 71,000 |
1993/04/08 | 638 | 649 | 631 | 637 | 76,000 |
1993/04/07 | 638 | 650 | 638 | 640 | 25,000 |
1993/04/06 | 652 | 652 | 631 | 635 | 50,000 |
1993/04/05 | 631 | 658 | 630 | 643 | 126,000 |
1993/04/02 | 620 | 635 | 619 | 631 | 186,000 |
1993/04/01 | 619 | 620 | 617 | 617 | 12,000 |
1993/03/31 | 627 | 627 | 616 | 620 | 40,000 |
1993/03/30 | 630 | 633 | 623 | 630 | 35,000 |
1993/03/29 | 614 | 633 | 614 | 630 | 92,000 |
1993/03/26 | 615 | 616 | 606 | 606 | 16,000 |
1993/03/25 | 608 | 618 | 606 | 616 | 49,000 |
1993/03/24 | 607 | 610 | 600 | 610 | 131,000 |
1993/03/23 | 606 | 610 | 600 | 608 | 88,000 |
1993/03/22 | 600 | 610 | 600 | 600 | 57,000 |
1993/03/19 | 600 | 610 | 600 | 600 | 51,000 |
1993/03/18 | 591 | 623 | 591 | 600 | 78,000 |
1993/03/17 | 601 | 601 | 588 | 600 | 13,000 |
1993/03/16 | 584 | 602 | 584 | 601 | 107,000 |
1993/03/15 | 579 | 584 | 579 | 584 | 17,000 |
1993/03/12 | 555 | 578 | 554 | 578 | 91,000 |
1993/03/11 | 575 | 575 | 565 | 565 | 13,000 |
1993/03/10 | 593 | 593 | 577 | 584 | 42,000 |
1993/03/09 | 595 | 598 | 585 | 598 | 53,000 |
1993/03/08 | 554 | 585 | 554 | 585 | 45,000 |
1993/03/05 | 551 | 560 | 551 | 557 | 29,000 |
1993/03/04 | 562 | 565 | 562 | 565 | 14,000 |
1993/03/03 | 570 | 570 | 570 | 570 | 22,000 |
1993/03/02 | 573 | 573 | 562 | 570 | 45,000 |
1993/03/01 | 583 | 583 | 575 | 575 | 32,000 |
1993/02/26 | 578 | 585 | 575 | 583 | 47,000 |
1993/02/25 | 586 | 593 | 586 | 590 | 40,000 |
1993/02/24 | 588 | 588 | 576 | 576 | 37,000 |
1993/02/23 | 577 | 588 | 576 | 588 | 14,000 |
1993/02/22 | 581 | 595 | 581 | 588 | 23,000 |
1993/02/19 | 586 | 600 | 585 | 590 | 24,000 |
1993/02/18 | 566 | 580 | 566 | 571 | 39,000 |
1993/02/17 | 562 | 562 | 561 | 562 | 19,000 |
1993/02/16 | 575 | 575 | 562 | 562 | 30,000 |
1993/02/15 | 575 | 575 | 570 | 575 | 14,000 |
1993/02/12 | 575 | 585 | 575 | 575 | 25,000 |
1993/02/10 | 563 | 570 | 563 | 570 | 19,000 |
1993/02/09 | 564 | 564 | 562 | 562 | 16,000 |
1993/02/08 | 570 | 572 | 562 | 562 | 32,000 |
1993/02/05 | 570 | 570 | 563 | 563 | 43,000 |
1993/02/04 | 562 | 562 | 562 | 562 | 4,000 |
1993/02/03 | 561 | 562 | 555 | 562 | 19,000 |
1993/02/02 | 555 | 556 | 555 | 555 | 9,000 |
1993/02/01 | 558 | 558 | 552 | 552 | 12,000 |
1993/01/29 | 551 | 558 | 551 | 558 | 8,000 |
1993/01/28 | 540 | 570 | 540 | 565 | 29,000 |
1993/01/27 | 553 | 554 | 550 | 550 | 6,000 |
1993/01/26 | 551 | 555 | 551 | 555 | 38,000 |
1993/01/25 | 574 | 574 | 557 | 557 | 31,000 |
1993/01/22 | 557 | 557 | 555 | 555 | 11,000 |
1993/01/21 | 560 | 560 | 557 | 557 | 24,000 |
1993/01/20 | 565 | 565 | 560 | 560 | 24,000 |
1993/01/19 | 560 | 560 | 557 | 557 | 7,000 |
1993/01/18 | 556 | 558 | 555 | 555 | 11,000 |
1993/01/14 | 557 | 557 | 554 | 554 | 7,000 |
1993/01/13 | 554 | 555 | 554 | 555 | 40,000 |
1993/01/12 | 556 | 556 | 551 | 556 | 28,000 |
1993/01/11 | 556 | 556 | 556 | 556 | 17,000 |
1993/01/08 | 558 | 558 | 556 | 557 | 17,000 |
1993/01/07 | 561 | 561 | 557 | 557 | 10,000 |
1993/01/06 | 557 | 564 | 550 | 551 | 35,000 |
1993/01/05 | 577 | 578 | 567 | 567 | 6,000 |
1993/01/04 | 579 | 579 | 579 | 579 | 1,000 |