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 |
---|---|---|---|---|---|
1994/12/30 | 672 | 690 | 672 | 690 | 47,000 |
1994/12/29 | 684 | 684 | 671 | 674 | 27,000 |
1994/12/28 | 697 | 700 | 680 | 680 | 26,000 |
1994/12/27 | 698 | 698 | 695 | 695 | 11,000 |
1994/12/26 | 689 | 699 | 679 | 698 | 22,000 |
1994/12/22 | 660 | 679 | 660 | 679 | 96,000 |
1994/12/21 | 649 | 660 | 649 | 660 | 39,000 |
1994/12/20 | 660 | 660 | 649 | 660 | 28,000 |
1994/12/19 | 650 | 660 | 647 | 650 | 36,000 |
1994/12/16 | 655 | 657 | 645 | 645 | 19,000 |
1994/12/15 | 651 | 657 | 651 | 657 | 23,000 |
1994/12/14 | 652 | 652 | 651 | 651 | 25,000 |
1994/12/13 | 655 | 655 | 651 | 651 | 4,000 |
1994/12/12 | 655 | 657 | 652 | 652 | 44,000 |
1994/12/09 | 650 | 655 | 650 | 655 | 64,000 |
1994/12/08 | 658 | 658 | 650 | 655 | 31,000 |
1994/12/07 | 670 | 670 | 661 | 665 | 46,000 |
1994/12/06 | 681 | 681 | 670 | 670 | 5,000 |
1994/12/05 | 679 | 679 | 670 | 679 | 18,000 |
1994/12/02 | 662 | 666 | 662 | 665 | 21,000 |
1994/12/01 | 666 | 666 | 660 | 661 | 22,000 |
1994/11/30 | 675 | 675 | 670 | 670 | 22,000 |
1994/11/29 | 665 | 675 | 665 | 675 | 12,000 |
1994/11/28 | 661 | 661 | 661 | 661 | 2,000 |
1994/11/25 | 663 | 665 | 658 | 658 | 74,000 |
1994/11/24 | 641 | 658 | 641 | 658 | 22,000 |
1994/11/22 | 661 | 661 | 640 | 660 | 85,000 |
1994/11/21 | 681 | 681 | 661 | 661 | 27,000 |
1994/11/18 | 678 | 683 | 678 | 680 | 20,000 |
1994/11/17 | 672 | 678 | 672 | 678 | 20,000 |
1994/11/16 | 673 | 678 | 673 | 675 | 183,000 |
1994/11/15 | 680 | 680 | 670 | 680 | 37,000 |
1994/11/14 | 680 | 680 | 680 | 680 | 5,000 |
1994/11/11 | 700 | 700 | 695 | 700 | 13,000 |
1994/11/10 | 700 | 712 | 700 | 712 | 8,000 |
1994/11/09 | 718 | 718 | 710 | 710 | 10,000 |
1994/11/08 | 720 | 720 | 718 | 718 | 4,000 |
1994/11/07 | 718 | 720 | 718 | 720 | 26,000 |
1994/11/04 | 735 | 741 | 717 | 717 | 21,000 |
1994/11/02 | 741 | 741 | 740 | 740 | 6,000 |
1994/11/01 | 728 | 741 | 722 | 741 | 15,000 |
1994/10/31 | 741 | 741 | 723 | 723 | 2,000 |
1994/10/28 | 743 | 743 | 721 | 730 | 21,000 |
1994/10/27 | 745 | 745 | 723 | 723 | 76,000 |
1994/10/26 | 730 | 746 | 730 | 746 | 17,000 |
1994/10/25 | 720 | 720 | 720 | 720 | 8,000 |
1994/10/24 | 720 | 720 | 720 | 720 | 20,000 |
1994/10/21 | 730 | 730 | 716 | 720 | 18,000 |
1994/10/20 | 738 | 738 | 731 | 738 | 48,000 |
1994/10/19 | 740 | 741 | 740 | 740 | 30,000 |
1994/10/18 | 741 | 741 | 740 | 741 | 17,000 |
1994/10/17 | 740 | 740 | 740 | 740 | 3,000 |
1994/10/14 | 750 | 750 | 740 | 740 | 9,000 |
1994/10/13 | 740 | 740 | 733 | 740 | 37,000 |
1994/10/12 | 739 | 740 | 739 | 740 | 9,000 |
1994/10/11 | 735 | 735 | 735 | 735 | 1,000 |
1994/10/07 | 734 | 735 | 734 | 735 | 5,000 |
1994/10/06 | 733 | 734 | 733 | 734 | 3,000 |
1994/10/05 | 734 | 740 | 732 | 732 | 23,000 |
1994/10/04 | 750 | 750 | 740 | 740 | 8,000 |
1994/10/03 | 747 | 748 | 740 | 740 | 7,000 |
1994/09/30 | 767 | 767 | 747 | 747 | 8,000 |
1994/09/29 | 757 | 757 | 757 | 757 | 32,000 |
1994/09/28 | 757 | 765 | 757 | 757 | 41,000 |
1994/09/27 | 775 | 777 | 775 | 777 | 23,000 |
1994/09/26 | 761 | 778 | 761 | 778 | 8,000 |
1994/09/22 | 760 | 761 | 760 | 761 | 18,000 |
1994/09/21 | 750 | 760 | 750 | 760 | 11,000 |
1994/09/20 | 730 | 750 | 730 | 750 | 118,000 |
1994/09/19 | 730 | 730 | 730 | 730 | 7,000 |
1994/09/16 | 740 | 740 | 735 | 735 | 23,000 |
1994/09/14 | 737 | 745 | 737 | 740 | 30,000 |
1994/09/13 | 737 | 737 | 735 | 737 | 11,000 |
1994/09/12 | 734 | 737 | 734 | 737 | 10,000 |
1994/09/09 | 750 | 750 | 735 | 735 | 120,000 |
1994/09/08 | 760 | 760 | 745 | 745 | 80,000 |
1994/09/07 | 751 | 751 | 745 | 745 | 68,000 |
1994/09/06 | 755 | 755 | 751 | 751 | 21,000 |
1994/09/05 | 765 | 765 | 755 | 755 | 45,000 |
1994/09/02 | 777 | 777 | 766 | 766 | 78,000 |
1994/09/01 | 790 | 790 | 775 | 777 | 31,000 |
1994/08/31 | 777 | 789 | 777 | 777 | 13,000 |
1994/08/30 | 788 | 789 | 786 | 786 | 23,000 |
1994/08/29 | 788 | 798 | 785 | 786 | 15,000 |
1994/08/26 | 788 | 798 | 777 | 798 | 30,000 |
1994/08/25 | 781 | 789 | 781 | 784 | 20,000 |
1994/08/24 | 783 | 783 | 776 | 780 | 18,000 |
1994/08/23 | 781 | 790 | 781 | 783 | 14,000 |
1994/08/22 | 799 | 799 | 785 | 799 | 7,000 |
1994/08/19 | 795 | 800 | 790 | 800 | 25,000 |
1994/08/18 | 797 | 800 | 795 | 800 | 18,000 |
1994/08/17 | 828 | 828 | 795 | 795 | 42,000 |
1994/08/16 | 800 | 830 | 799 | 830 | 117,000 |
1994/08/15 | 786 | 802 | 786 | 802 | 54,000 |
1994/08/12 | 795 | 796 | 785 | 796 | 17,000 |
1994/08/11 | 793 | 796 | 790 | 796 | 23,000 |
1994/08/10 | 795 | 800 | 785 | 790 | 30,000 |
1994/08/09 | 800 | 800 | 785 | 785 | 17,000 |
1994/08/08 | 776 | 776 | 776 | 776 | 4,000 |
1994/08/05 | 800 | 801 | 800 | 800 | 20,000 |
1994/08/04 | 801 | 810 | 800 | 805 | 20,000 |
1994/08/03 | 799 | 800 | 799 | 800 | 30,000 |
1994/08/02 | 780 | 800 | 779 | 800 | 23,000 |
1994/08/01 | 770 | 780 | 770 | 780 | 5,000 |
1994/07/29 | 795 | 795 | 770 | 785 | 34,000 |
1994/07/28 | 775 | 793 | 775 | 793 | 20,000 |
1994/07/27 | 795 | 797 | 785 | 795 | 49,000 |
1994/07/26 | 795 | 798 | 795 | 798 | 25,000 |
1994/07/25 | 801 | 802 | 798 | 798 | 58,000 |
1994/07/22 | 805 | 810 | 800 | 801 | 22,000 |
1994/07/21 | 799 | 803 | 795 | 803 | 12,000 |
1994/07/20 | 799 | 805 | 795 | 805 | 16,000 |
1994/07/19 | 799 | 810 | 799 | 805 | 29,000 |
1994/07/18 | 796 | 815 | 796 | 800 | 30,000 |
1994/07/15 | 790 | 810 | 790 | 810 | 15,000 |
1994/07/14 | 810 | 810 | 800 | 800 | 7,000 |
1994/07/13 | 781 | 800 | 781 | 800 | 29,000 |
1994/07/12 | 800 | 800 | 780 | 781 | 42,000 |
1994/07/11 | 790 | 800 | 790 | 800 | 26,000 |
1994/07/08 | 817 | 817 | 810 | 810 | 16,000 |
1994/07/07 | 825 | 825 | 810 | 816 | 56,000 |
1994/07/06 | 830 | 830 | 825 | 825 | 35,000 |
1994/07/05 | 830 | 835 | 825 | 830 | 39,000 |
1994/07/04 | 824 | 841 | 820 | 830 | 144,000 |
1994/07/01 | 830 | 832 | 824 | 825 | 118,000 |
1994/06/30 | 812 | 837 | 805 | 837 | 182,000 |
1994/06/29 | 806 | 819 | 795 | 813 | 212,000 |
1994/06/28 | 771 | 815 | 771 | 810 | 351,000 |
1994/06/27 | 761 | 780 | 761 | 770 | 36,000 |
1994/06/24 | 800 | 800 | 790 | 791 | 132,000 |
1994/06/23 | 760 | 800 | 760 | 796 | 141,000 |
1994/06/22 | 751 | 761 | 731 | 750 | 49,000 |
1994/06/21 | 775 | 775 | 751 | 751 | 26,000 |
1994/06/20 | 791 | 791 | 768 | 780 | 14,000 |
1994/06/17 | 787 | 791 | 786 | 791 | 41,000 |
1994/06/16 | 780 | 790 | 780 | 786 | 33,000 |
1994/06/15 | 767 | 795 | 767 | 790 | 104,000 |
1994/06/14 | 767 | 768 | 766 | 767 | 21,000 |
1994/06/13 | 776 | 778 | 768 | 768 | 27,000 |
1994/06/10 | 761 | 770 | 761 | 766 | 67,000 |
1994/06/09 | 765 | 775 | 765 | 774 | 59,000 |
1994/06/08 | 765 | 765 | 760 | 760 | 21,000 |
1994/06/07 | 770 | 770 | 760 | 765 | 43,000 |
1994/06/06 | 765 | 775 | 760 | 770 | 30,000 |
1994/06/03 | 780 | 780 | 770 | 775 | 59,000 |
1994/06/02 | 761 | 785 | 761 | 780 | 75,000 |
1994/06/01 | 765 | 765 | 760 | 760 | 23,000 |
1994/05/31 | 760 | 765 | 759 | 765 | 45,000 |
1994/05/30 | 770 | 770 | 760 | 760 | 53,000 |
1994/05/27 | 773 | 775 | 764 | 770 | 98,000 |
1994/05/26 | 765 | 770 | 765 | 770 | 5,000 |
1994/05/25 | 770 | 775 | 770 | 775 | 58,000 |
1994/05/24 | 779 | 782 | 761 | 770 | 117,000 |
1994/05/23 | 761 | 788 | 760 | 783 | 219,000 |
1994/05/20 | 755 | 776 | 750 | 766 | 291,000 |
1994/05/19 | 738 | 755 | 738 | 755 | 30,000 |
1994/05/18 | 735 | 745 | 735 | 738 | 36,000 |
1994/05/17 | 734 | 735 | 734 | 735 | 54,000 |
1994/05/16 | 732 | 735 | 732 | 735 | 16,000 |
1994/05/13 | 727 | 750 | 725 | 732 | 87,000 |
1994/05/12 | 725 | 725 | 719 | 720 | 26,000 |
1994/05/11 | 729 | 730 | 721 | 725 | 72,000 |
1994/05/10 | 730 | 739 | 725 | 725 | 40,000 |
1994/05/09 | 720 | 730 | 720 | 730 | 4,000 |
1994/05/06 | 742 | 749 | 732 | 749 | 11,000 |
1994/05/02 | 736 | 736 | 732 | 732 | 7,000 |
1994/04/28 | 736 | 746 | 736 | 746 | 11,000 |
1994/04/27 | 736 | 748 | 736 | 746 | 23,000 |
1994/04/26 | 736 | 745 | 735 | 735 | 8,000 |
1994/04/25 | 735 | 745 | 735 | 745 | 13,000 |
1994/04/22 | 745 | 755 | 735 | 735 | 13,000 |
1994/04/21 | 736 | 740 | 735 | 735 | 9,000 |
1994/04/20 | 755 | 755 | 735 | 735 | 36,000 |
1994/04/19 | 754 | 755 | 744 | 755 | 27,000 |
1994/04/18 | 760 | 769 | 760 | 760 | 53,000 |
1994/04/15 | 760 | 760 | 755 | 760 | 60,000 |
1994/04/14 | 745 | 765 | 745 | 760 | 177,000 |
1994/04/13 | 735 | 749 | 735 | 749 | 41,000 |
1994/04/12 | 750 | 750 | 735 | 735 | 45,000 |
1994/04/11 | 727 | 740 | 720 | 740 | 66,000 |
1994/04/08 | 735 | 735 | 718 | 735 | 12,000 |
1994/04/07 | 738 | 738 | 715 | 715 | 22,000 |
1994/04/06 | 729 | 738 | 728 | 738 | 17,000 |
1994/04/05 | 727 | 740 | 727 | 739 | 14,000 |
1994/04/04 | 720 | 720 | 708 | 720 | 24,000 |
1994/04/01 | 723 | 736 | 720 | 730 | 33,000 |
1994/03/31 | 715 | 725 | 715 | 723 | 63,000 |
1994/03/30 | 710 | 710 | 708 | 710 | 23,000 |
1994/03/29 | 720 | 720 | 711 | 711 | 38,000 |
1994/03/28 | 728 | 728 | 711 | 720 | 31,000 |
1994/03/25 | 720 | 736 | 715 | 736 | 53,000 |
1994/03/24 | 725 | 740 | 724 | 728 | 52,000 |
1994/03/23 | 725 | 732 | 725 | 726 | 39,000 |
1994/03/22 | 750 | 760 | 721 | 721 | 44,000 |
1994/03/18 | 748 | 755 | 748 | 750 | 34,000 |
1994/03/17 | 769 | 769 | 748 | 750 | 80,000 |
1994/03/16 | 740 | 769 | 735 | 769 | 145,000 |
1994/03/15 | 749 | 749 | 733 | 745 | 30,000 |
1994/03/14 | 754 | 754 | 736 | 736 | 66,000 |
1994/03/11 | 746 | 758 | 735 | 756 | 89,000 |
1994/03/10 | 747 | 756 | 742 | 756 | 105,000 |
1994/03/09 | 742 | 759 | 730 | 756 | 303,000 |
1994/03/08 | 733 | 743 | 726 | 726 | 44,000 |
1994/03/07 | 745 | 745 | 730 | 743 | 74,000 |
1994/03/04 | 718 | 750 | 715 | 749 | 301,000 |
1994/03/03 | 722 | 722 | 709 | 718 | 87,000 |
1994/03/02 | 727 | 735 | 717 | 725 | 192,000 |
1994/03/01 | 692 | 725 | 688 | 723 | 213,000 |
1994/02/28 | 681 | 690 | 681 | 684 | 65,000 |
1994/02/25 | 691 | 694 | 691 | 691 | 35,000 |
1994/02/24 | 679 | 695 | 679 | 691 | 51,000 |
1994/02/23 | 698 | 698 | 675 | 675 | 12,000 |
1994/02/22 | 695 | 699 | 695 | 699 | 30,000 |
1994/02/21 | 671 | 671 | 655 | 665 | 189,000 |
1994/02/18 | 672 | 675 | 672 | 674 | 12,000 |
1994/02/17 | 672 | 680 | 670 | 672 | 24,000 |
1994/02/16 | 690 | 690 | 690 | 690 | 5,000 |
1994/02/15 | 680 | 680 | 665 | 675 | 7,000 |
1994/02/14 | 680 | 700 | 680 | 690 | 18,000 |
1994/02/10 | 701 | 710 | 690 | 690 | 33,000 |
1994/02/09 | 697 | 710 | 697 | 710 | 48,000 |
1994/02/08 | 695 | 706 | 695 | 700 | 100,000 |
1994/02/07 | 693 | 700 | 690 | 700 | 37,000 |
1994/02/04 | 686 | 697 | 686 | 697 | 15,000 |
1994/02/03 | 690 | 695 | 684 | 685 | 44,000 |
1994/02/02 | 698 | 700 | 688 | 700 | 52,000 |
1994/02/01 | 700 | 708 | 696 | 700 | 100,000 |
1994/01/31 | 692 | 700 | 691 | 700 | 123,000 |
1994/01/28 | 670 | 672 | 661 | 667 | 23,000 |
1994/01/27 | 685 | 685 | 675 | 675 | 46,000 |
1994/01/26 | 671 | 685 | 670 | 685 | 66,000 |
1994/01/25 | 661 | 670 | 661 | 670 | 59,000 |
1994/01/24 | 660 | 660 | 653 | 660 | 38,000 |
1994/01/21 | 690 | 698 | 680 | 690 | 12,000 |
1994/01/20 | 678 | 685 | 677 | 680 | 101,000 |
1994/01/19 | 680 | 685 | 676 | 678 | 50,000 |
1994/01/18 | 680 | 683 | 678 | 680 | 56,000 |
1994/01/17 | 685 | 685 | 673 | 683 | 27,000 |
1994/01/14 | 675 | 680 | 671 | 678 | 28,000 |
1994/01/13 | 674 | 680 | 673 | 675 | 103,000 |
1994/01/12 | 662 | 665 | 657 | 665 | 62,000 |
1994/01/11 | 663 | 668 | 661 | 662 | 17,000 |
1994/01/10 | 647 | 663 | 647 | 663 | 53,000 |
1994/01/07 | 636 | 636 | 636 | 636 | 1,000 |
1994/01/06 | 638 | 645 | 635 | 635 | 28,000 |
1994/01/05 | 650 | 650 | 630 | 639 | 9,000 |
1994/01/04 | 645 | 645 | 640 | 640 | 2,000 |