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 |
---|---|---|---|---|---|
1997/12/30 | 315 | 325 | 315 | 320 | 11,000 |
1997/12/29 | 319 | 319 | 310 | 310 | 16,000 |
1997/12/26 | 301 | 320 | 301 | 320 | 91,000 |
1997/12/25 | 279 | 313 | 255 | 299 | 409,000 |
1997/12/24 | 280 | 280 | 280 | 280 | 64,000 |
1997/12/22 | 360 | 360 | 345 | 360 | 36,000 |
1997/12/19 | 389 | 389 | 370 | 384 | 39,000 |
1997/12/18 | 410 | 410 | 380 | 397 | 115,000 |
1997/12/17 | 410 | 419 | 410 | 410 | 37,000 |
1997/12/16 | 420 | 420 | 405 | 419 | 26,000 |
1997/12/15 | 429 | 429 | 420 | 420 | 23,000 |
1997/12/12 | 445 | 445 | 423 | 430 | 97,000 |
1997/12/11 | 440 | 448 | 440 | 447 | 20,000 |
1997/12/10 | 450 | 450 | 445 | 449 | 23,000 |
1997/12/09 | 442 | 455 | 442 | 455 | 21,000 |
1997/12/08 | 464 | 464 | 455 | 455 | 17,000 |
1997/12/05 | 470 | 475 | 460 | 465 | 22,000 |
1997/12/04 | 478 | 480 | 468 | 480 | 35,000 |
1997/12/03 | 479 | 480 | 475 | 480 | 14,000 |
1997/12/02 | 480 | 480 | 471 | 480 | 20,000 |
1997/12/01 | 481 | 482 | 470 | 480 | 37,000 |
1997/11/28 | 485 | 487 | 480 | 481 | 36,000 |
1997/11/27 | 491 | 491 | 480 | 485 | 32,000 |
1997/11/26 | 493 | 493 | 480 | 491 | 26,000 |
1997/11/25 | 496 | 496 | 494 | 494 | 24,000 |
1997/11/21 | 495 | 496 | 490 | 496 | 16,000 |
1997/11/20 | 482 | 495 | 482 | 495 | 28,000 |
1997/11/19 | 521 | 521 | 482 | 482 | 17,000 |
1997/11/18 | 522 | 525 | 515 | 525 | 35,000 |
1997/11/17 | 515 | 527 | 515 | 523 | 54,000 |
1997/11/14 | 524 | 525 | 524 | 525 | 4,000 |
1997/11/13 | 504 | 529 | 500 | 529 | 46,000 |
1997/11/12 | 516 | 516 | 480 | 505 | 22,000 |
1997/11/11 | 485 | 518 | 480 | 518 | 33,000 |
1997/11/10 | 500 | 520 | 500 | 520 | 25,000 |
1997/11/07 | 525 | 545 | 525 | 536 | 37,000 |
1997/11/06 | 534 | 555 | 530 | 555 | 41,000 |
1997/11/05 | 538 | 538 | 530 | 535 | 6,000 |
1997/11/04 | 540 | 540 | 538 | 538 | 5,000 |
1997/10/31 | 523 | 542 | 520 | 541 | 30,000 |
1997/10/30 | 520 | 523 | 515 | 523 | 14,000 |
1997/10/29 | 510 | 525 | 510 | 525 | 21,000 |
1997/10/28 | 506 | 515 | 505 | 510 | 25,000 |
1997/10/27 | 520 | 520 | 512 | 516 | 6,000 |
1997/10/24 | 512 | 520 | 502 | 520 | 45,000 |
1997/10/23 | 512 | 513 | 507 | 512 | 24,000 |
1997/10/22 | 487 | 514 | 483 | 514 | 43,000 |
1997/10/21 | 483 | 488 | 483 | 485 | 18,000 |
1997/10/20 | 500 | 500 | 480 | 488 | 42,000 |
1997/10/17 | 500 | 505 | 500 | 500 | 24,000 |
1997/10/16 | 508 | 508 | 506 | 506 | 2,000 |
1997/10/15 | 514 | 514 | 510 | 510 | 2,000 |
1997/10/14 | 503 | 515 | 495 | 515 | 13,000 |
1997/10/13 | 509 | 510 | 498 | 503 | 5,000 |
1997/10/09 | 495 | 524 | 495 | 520 | 21,000 |
1997/10/08 | 494 | 495 | 490 | 495 | 9,000 |
1997/10/07 | 497 | 497 | 488 | 496 | 17,000 |
1997/10/06 | 498 | 500 | 491 | 497 | 9,000 |
1997/10/03 | 490 | 500 | 490 | 498 | 24,000 |
1997/10/02 | 518 | 518 | 490 | 510 | 24,000 |
1997/10/01 | 512 | 538 | 500 | 528 | 42,000 |
1997/09/30 | 536 | 543 | 530 | 538 | 16,000 |
1997/09/29 | 546 | 550 | 540 | 545 | 19,000 |
1997/09/26 | 574 | 574 | 535 | 556 | 37,000 |
1997/09/25 | 547 | 584 | 547 | 575 | 30,000 |
1997/09/24 | 555 | 568 | 530 | 550 | 50,000 |
1997/09/22 | 530 | 553 | 530 | 550 | 108,000 |
1997/09/19 | 550 | 554 | 530 | 530 | 51,000 |
1997/09/18 | 557 | 557 | 547 | 557 | 11,000 |
1997/09/17 | 560 | 560 | 547 | 557 | 33,000 |
1997/09/16 | 560 | 568 | 560 | 560 | 19,000 |
1997/09/12 | 565 | 570 | 558 | 568 | 49,000 |
1997/09/11 | 568 | 568 | 561 | 563 | 20,000 |
1997/09/10 | 569 | 569 | 568 | 569 | 5,000 |
1997/09/09 | 563 | 570 | 563 | 570 | 4,000 |
1997/09/08 | 562 | 573 | 562 | 573 | 7,000 |
1997/09/05 | 574 | 574 | 574 | 574 | 15,000 |
1997/09/04 | 570 | 575 | 568 | 575 | 20,000 |
1997/09/03 | 573 | 573 | 570 | 573 | 43,000 |
1997/09/02 | 560 | 573 | 560 | 573 | 15,000 |
1997/09/01 | 565 | 574 | 565 | 574 | 13,000 |
1997/08/29 | 574 | 575 | 565 | 575 | 30,000 |
1997/08/28 | 585 | 585 | 575 | 585 | 20,000 |
1997/08/27 | 585 | 585 | 580 | 585 | 9,000 |
1997/08/26 | 586 | 586 | 585 | 585 | 34,000 |
1997/08/25 | 600 | 600 | 575 | 575 | 22,000 |
1997/08/22 | 604 | 604 | 595 | 600 | 16,000 |
1997/08/21 | 575 | 605 | 575 | 605 | 14,000 |
1997/08/20 | 575 | 575 | 575 | 575 | 31,000 |
1997/08/19 | 575 | 575 | 570 | 575 | 22,000 |
1997/08/18 | 570 | 575 | 570 | 575 | 18,000 |
1997/08/15 | 577 | 580 | 574 | 575 | 13,000 |
1997/08/14 | 575 | 575 | 574 | 575 | 31,000 |
1997/08/13 | 575 | 576 | 573 | 575 | 29,000 |
1997/08/12 | 580 | 580 | 575 | 575 | 65,000 |
1997/08/11 | 600 | 600 | 588 | 600 | 27,000 |
1997/08/08 | 616 | 616 | 601 | 608 | 128,000 |
1997/08/07 | 620 | 620 | 606 | 616 | 15,000 |
1997/08/06 | 620 | 620 | 610 | 620 | 11,000 |
1997/08/05 | 627 | 628 | 610 | 628 | 25,000 |
1997/08/04 | 630 | 630 | 630 | 630 | 3,000 |
1997/08/01 | 640 | 640 | 620 | 630 | 6,000 |
1997/07/31 | 621 | 640 | 610 | 631 | 23,000 |
1997/07/30 | 635 | 641 | 630 | 630 | 15,000 |
1997/07/29 | 641 | 650 | 628 | 650 | 6,000 |
1997/07/28 | 650 | 655 | 645 | 645 | 19,000 |
1997/07/25 | 650 | 650 | 650 | 650 | 22,000 |
1997/07/24 | 650 | 658 | 650 | 650 | 5,000 |
1997/07/23 | 669 | 670 | 664 | 664 | 13,000 |
1997/07/22 | 664 | 670 | 664 | 669 | 19,000 |
1997/07/18 | 674 | 674 | 670 | 670 | 3,000 |
1997/07/17 | 680 | 680 | 664 | 675 | 22,000 |
1997/07/16 | 653 | 685 | 649 | 682 | 25,000 |
1997/07/15 | 646 | 655 | 646 | 655 | 11,000 |
1997/07/14 | 652 | 653 | 650 | 653 | 17,000 |
1997/07/11 | 623 | 653 | 623 | 653 | 21,000 |
1997/07/10 | 622 | 622 | 618 | 622 | 16,000 |
1997/07/09 | 635 | 637 | 622 | 622 | 32,000 |
1997/07/08 | 636 | 636 | 634 | 635 | 16,000 |
1997/07/07 | 650 | 650 | 636 | 639 | 70,000 |
1997/07/04 | 670 | 670 | 655 | 656 | 30,000 |
1997/07/03 | 667 | 675 | 667 | 675 | 8,000 |
1997/07/02 | 679 | 679 | 669 | 675 | 7,000 |
1997/07/01 | 670 | 676 | 668 | 676 | 14,000 |
1997/06/30 | 678 | 678 | 675 | 675 | 14,000 |
1997/06/27 | 678 | 682 | 678 | 678 | 11,000 |
1997/06/26 | 678 | 678 | 676 | 678 | 119,000 |
1997/06/25 | 683 | 696 | 679 | 680 | 50,000 |
1997/06/24 | 689 | 689 | 682 | 682 | 24,000 |
1997/06/23 | 692 | 697 | 690 | 696 | 23,000 |
1997/06/20 | 705 | 705 | 692 | 699 | 114,000 |
1997/06/19 | 679 | 710 | 678 | 706 | 226,000 |
1997/06/18 | 677 | 680 | 670 | 670 | 55,000 |
1997/06/17 | 672 | 675 | 668 | 668 | 64,000 |
1997/06/16 | 665 | 672 | 658 | 669 | 27,000 |
1997/06/13 | 674 | 675 | 665 | 665 | 141,000 |
1997/06/12 | 662 | 670 | 659 | 665 | 262,000 |
1997/06/11 | 630 | 652 | 630 | 650 | 274,000 |
1997/06/10 | 625 | 632 | 625 | 630 | 20,000 |
1997/06/09 | 628 | 628 | 625 | 625 | 13,000 |
1997/06/06 | 621 | 627 | 621 | 627 | 29,000 |
1997/06/05 | 611 | 622 | 611 | 621 | 16,000 |
1997/06/04 | 615 | 615 | 610 | 610 | 46,000 |
1997/06/03 | 619 | 621 | 615 | 617 | 38,000 |
1997/06/02 | 629 | 629 | 618 | 619 | 14,000 |
1997/05/30 | 627 | 628 | 620 | 620 | 25,000 |
1997/05/29 | 625 | 625 | 617 | 617 | 21,000 |
1997/05/28 | 632 | 637 | 616 | 632 | 35,000 |
1997/05/27 | 629 | 632 | 625 | 632 | 54,000 |
1997/05/26 | 625 | 625 | 620 | 625 | 25,000 |
1997/05/23 | 625 | 625 | 620 | 625 | 40,000 |
1997/05/22 | 622 | 630 | 615 | 625 | 55,000 |
1997/05/21 | 639 | 642 | 629 | 630 | 184,000 |
1997/05/20 | 640 | 645 | 630 | 640 | 146,000 |
1997/05/19 | 625 | 640 | 625 | 636 | 51,000 |
1997/05/16 | 625 | 630 | 625 | 625 | 31,000 |
1997/05/15 | 630 | 630 | 625 | 630 | 9,000 |
1997/05/14 | 632 | 632 | 630 | 630 | 13,000 |
1997/05/13 | 639 | 645 | 638 | 638 | 37,000 |
1997/05/12 | 627 | 645 | 627 | 645 | 26,000 |
1997/05/09 | 630 | 644 | 625 | 637 | 30,000 |
1997/05/08 | 631 | 638 | 631 | 631 | 36,000 |
1997/05/07 | 644 | 653 | 638 | 638 | 29,000 |
1997/05/06 | 644 | 650 | 634 | 644 | 59,000 |
1997/05/02 | 629 | 634 | 620 | 634 | 15,000 |
1997/05/01 | 623 | 637 | 620 | 629 | 149,000 |
1997/04/30 | 619 | 635 | 619 | 623 | 22,000 |
1997/04/28 | 625 | 630 | 599 | 619 | 54,000 |
1997/04/25 | 620 | 626 | 610 | 619 | 29,000 |
1997/04/24 | 614 | 620 | 600 | 620 | 26,000 |
1997/04/23 | 615 | 617 | 607 | 615 | 38,000 |
1997/04/22 | 621 | 621 | 610 | 615 | 13,000 |
1997/04/21 | 611 | 618 | 600 | 615 | 34,000 |
1997/04/18 | 599 | 610 | 599 | 610 | 16,000 |
1997/04/17 | 576 | 590 | 575 | 589 | 23,000 |
1997/04/16 | 585 | 590 | 575 | 585 | 18,000 |
1997/04/15 | 560 | 600 | 560 | 585 | 22,000 |
1997/04/14 | 570 | 570 | 555 | 560 | 16,000 |
1997/04/11 | 561 | 561 | 559 | 560 | 23,000 |
1997/04/10 | 579 | 580 | 562 | 562 | 11,000 |
1997/04/09 | 581 | 600 | 580 | 580 | 37,000 |
1997/04/08 | 581 | 607 | 581 | 607 | 22,000 |
1997/04/07 | 607 | 607 | 582 | 600 | 21,000 |
1997/04/04 | 611 | 611 | 598 | 610 | 29,000 |
1997/04/03 | 620 | 625 | 610 | 615 | 136,000 |
1997/04/02 | 626 | 626 | 620 | 625 | 20,000 |
1997/04/01 | 623 | 626 | 617 | 626 | 31,000 |
1997/03/31 | 620 | 630 | 620 | 628 | 16,000 |
1997/03/28 | 611 | 625 | 611 | 625 | 11,000 |
1997/03/27 | 598 | 628 | 596 | 618 | 165,000 |
1997/03/26 | 605 | 608 | 600 | 608 | 23,000 |
1997/03/25 | 610 | 610 | 606 | 608 | 36,000 |
1997/03/24 | 608 | 610 | 608 | 608 | 55,000 |
1997/03/21 | 605 | 609 | 605 | 608 | 29,000 |
1997/03/19 | 608 | 610 | 600 | 605 | 30,000 |
1997/03/18 | 600 | 608 | 595 | 608 | 61,000 |
1997/03/17 | 598 | 627 | 598 | 598 | 23,000 |
1997/03/14 | 582 | 598 | 580 | 598 | 40,000 |
1997/03/13 | 595 | 598 | 592 | 595 | 26,000 |
1997/03/12 | 596 | 596 | 590 | 595 | 22,000 |
1997/03/11 | 587 | 596 | 587 | 596 | 17,000 |
1997/03/10 | 598 | 599 | 590 | 597 | 17,000 |
1997/03/07 | 595 | 598 | 595 | 598 | 35,000 |
1997/03/06 | 607 | 607 | 580 | 596 | 157,000 |
1997/03/05 | 611 | 612 | 606 | 607 | 132,000 |
1997/03/04 | 630 | 635 | 611 | 620 | 32,000 |
1997/03/03 | 620 | 633 | 620 | 633 | 4,000 |
1997/02/28 | 625 | 644 | 620 | 644 | 17,000 |
1997/02/27 | 645 | 645 | 625 | 644 | 17,000 |
1997/02/26 | 634 | 650 | 634 | 645 | 9,000 |
1997/02/25 | 650 | 653 | 630 | 653 | 124,000 |
1997/02/24 | 654 | 654 | 644 | 650 | 13,000 |
1997/02/21 | 644 | 654 | 644 | 645 | 29,000 |
1997/02/20 | 625 | 650 | 625 | 645 | 25,000 |
1997/02/19 | 628 | 630 | 620 | 625 | 30,000 |
1997/02/18 | 625 | 630 | 615 | 630 | 32,000 |
1997/02/17 | 605 | 615 | 605 | 615 | 23,000 |
1997/02/14 | 605 | 606 | 605 | 605 | 11,000 |
1997/02/13 | 610 | 610 | 600 | 605 | 41,000 |
1997/02/12 | 603 | 615 | 602 | 603 | 14,000 |
1997/02/10 | 610 | 613 | 601 | 609 | 22,000 |
1997/02/07 | 601 | 610 | 600 | 610 | 23,000 |
1997/02/06 | 601 | 606 | 601 | 605 | 7,000 |
1997/02/05 | 616 | 618 | 601 | 601 | 28,000 |
1997/02/04 | 616 | 620 | 604 | 610 | 11,000 |
1997/02/03 | 624 | 624 | 616 | 616 | 4,000 |
1997/01/31 | 611 | 625 | 610 | 614 | 21,000 |
1997/01/30 | 601 | 629 | 601 | 605 | 19,000 |
1997/01/29 | 620 | 630 | 619 | 619 | 5,000 |
1997/01/28 | 600 | 624 | 600 | 622 | 21,000 |
1997/01/27 | 605 | 615 | 605 | 610 | 10,000 |
1997/01/24 | 618 | 625 | 602 | 625 | 41,000 |
1997/01/23 | 627 | 630 | 618 | 618 | 17,000 |
1997/01/22 | 615 | 626 | 615 | 626 | 15,000 |
1997/01/21 | 607 | 614 | 607 | 610 | 17,000 |
1997/01/20 | 627 | 627 | 597 | 617 | 18,000 |
1997/01/17 | 600 | 630 | 599 | 630 | 85,000 |
1997/01/16 | 589 | 601 | 589 | 600 | 28,000 |
1997/01/14 | 575 | 593 | 570 | 593 | 43,000 |
1997/01/13 | 566 | 587 | 566 | 587 | 125,000 |
1997/01/10 | 609 | 609 | 560 | 567 | 51,000 |
1997/01/09 | 610 | 614 | 600 | 609 | 13,000 |
1997/01/08 | 621 | 624 | 600 | 620 | 28,000 |
1997/01/07 | 632 | 632 | 621 | 621 | 12,000 |
1997/01/06 | 618 | 633 | 618 | 632 | 7,000 |