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 |
---|---|---|---|---|---|
1998/12/30 | 374 | 384 | 370 | 382 | 43,000 |
1998/12/29 | 375 | 375 | 374 | 375 | 3,000 |
1998/12/28 | 377 | 377 | 375 | 375 | 2,000 |
1998/12/25 | 384 | 384 | 374 | 377 | 24,000 |
1998/12/24 | 379 | 379 | 365 | 379 | 33,000 |
1998/12/22 | 375 | 376 | 370 | 374 | 27,000 |
1998/12/21 | 375 | 380 | 375 | 380 | 101,000 |
1998/12/18 | 374 | 375 | 360 | 375 | 22,000 |
1998/12/17 | 374 | 375 | 365 | 370 | 20,000 |
1998/12/16 | 370 | 380 | 370 | 370 | 10,000 |
1998/12/15 | 377 | 378 | 365 | 370 | 17,000 |
1998/12/14 | 395 | 395 | 384 | 384 | 28,000 |
1998/12/11 | 374 | 383 | 362 | 377 | 68,000 |
1998/12/10 | 380 | 390 | 380 | 389 | 8,000 |
1998/12/09 | 385 | 385 | 380 | 380 | 13,000 |
1998/12/08 | 386 | 386 | 383 | 383 | 12,000 |
1998/12/07 | 390 | 390 | 385 | 385 | 10,000 |
1998/12/04 | 395 | 395 | 390 | 393 | 16,000 |
1998/12/03 | 400 | 400 | 390 | 390 | 6,000 |
1998/12/02 | 400 | 400 | 395 | 399 | 42,000 |
1998/12/01 | 401 | 403 | 400 | 401 | 20,000 |
1998/11/30 | 409 | 410 | 402 | 408 | 32,000 |
1998/11/27 | 410 | 410 | 404 | 409 | 29,000 |
1998/11/26 | 399 | 410 | 399 | 410 | 47,000 |
1998/11/25 | 388 | 400 | 388 | 398 | 42,000 |
1998/11/24 | 388 | 388 | 386 | 388 | 37,000 |
1998/11/20 | 385 | 397 | 385 | 394 | 18,000 |
1998/11/19 | 385 | 393 | 385 | 388 | 21,000 |
1998/11/18 | 380 | 385 | 380 | 380 | 30,000 |
1998/11/17 | 381 | 381 | 380 | 380 | 3,000 |
1998/11/16 | 382 | 385 | 380 | 381 | 7,000 |
1998/11/13 | 375 | 385 | 375 | 382 | 8,000 |
1998/11/12 | 375 | 382 | 375 | 380 | 14,000 |
1998/11/11 | 370 | 380 | 370 | 377 | 7,000 |
1998/11/10 | 370 | 375 | 370 | 370 | 9,000 |
1998/11/09 | 371 | 371 | 370 | 370 | 13,000 |
1998/11/06 | 379 | 386 | 370 | 370 | 49,000 |
1998/11/05 | 380 | 389 | 378 | 380 | 56,000 |
1998/11/04 | 365 | 380 | 365 | 379 | 33,000 |
1998/11/02 | 352 | 355 | 352 | 354 | 36,000 |
1998/10/30 | 355 | 355 | 350 | 352 | 59,000 |
1998/10/29 | 360 | 364 | 350 | 350 | 30,000 |
1998/10/28 | 360 | 370 | 360 | 360 | 33,000 |
1998/10/27 | 370 | 370 | 360 | 360 | 26,000 |
1998/10/26 | 360 | 370 | 360 | 370 | 43,000 |
1998/10/23 | 360 | 364 | 360 | 360 | 22,000 |
1998/10/22 | 368 | 375 | 360 | 360 | 42,000 |
1998/10/21 | 360 | 370 | 358 | 358 | 120,000 |
1998/10/20 | 345 | 359 | 345 | 359 | 23,000 |
1998/10/19 | 340 | 348 | 340 | 348 | 11,000 |
1998/10/16 | 341 | 355 | 340 | 340 | 35,000 |
1998/10/15 | 346 | 352 | 340 | 340 | 43,000 |
1998/10/14 | 360 | 360 | 345 | 345 | 27,000 |
1998/10/13 | 379 | 379 | 360 | 374 | 42,000 |
1998/10/12 | 390 | 390 | 376 | 376 | 45,000 |
1998/10/09 | 379 | 395 | 379 | 395 | 30,000 |
1998/10/08 | 380 | 383 | 370 | 383 | 26,000 |
1998/10/07 | 356 | 388 | 351 | 388 | 46,000 |
1998/10/06 | 354 | 357 | 349 | 354 | 38,000 |
1998/10/05 | 372 | 372 | 354 | 354 | 39,000 |
1998/10/02 | 363 | 373 | 363 | 373 | 45,000 |
1998/10/01 | 381 | 381 | 363 | 375 | 19,000 |
1998/09/30 | 380 | 388 | 370 | 388 | 31,000 |
1998/09/29 | 381 | 383 | 380 | 382 | 9,000 |
1998/09/28 | 380 | 383 | 380 | 383 | 13,000 |
1998/09/25 | 384 | 389 | 380 | 380 | 10,000 |
1998/09/24 | 392 | 394 | 389 | 394 | 40,000 |
1998/09/22 | 395 | 396 | 391 | 391 | 75,000 |
1998/09/21 | 397 | 397 | 395 | 395 | 5,000 |
1998/09/18 | 396 | 398 | 391 | 398 | 24,000 |
1998/09/17 | 398 | 400 | 396 | 396 | 8,000 |
1998/09/16 | 407 | 407 | 396 | 401 | 18,000 |
1998/09/14 | 411 | 415 | 400 | 405 | 33,000 |
1998/09/11 | 418 | 422 | 403 | 411 | 85,000 |
1998/09/10 | 419 | 420 | 410 | 420 | 47,000 |
1998/09/09 | 420 | 422 | 419 | 419 | 28,000 |
1998/09/08 | 421 | 424 | 419 | 419 | 9,000 |
1998/09/07 | 418 | 425 | 418 | 423 | 17,000 |
1998/09/04 | 409 | 414 | 408 | 414 | 21,000 |
1998/09/03 | 420 | 420 | 410 | 414 | 13,000 |
1998/09/02 | 420 | 425 | 415 | 415 | 34,000 |
1998/09/01 | 410 | 415 | 400 | 415 | 24,000 |
1998/08/31 | 406 | 414 | 406 | 412 | 20,000 |
1998/08/28 | 415 | 415 | 400 | 403 | 19,000 |
1998/08/27 | 420 | 430 | 405 | 420 | 21,000 |
1998/08/26 | 439 | 439 | 421 | 435 | 13,000 |
1998/08/25 | 439 | 444 | 439 | 439 | 107,000 |
1998/08/24 | 445 | 445 | 435 | 439 | 61,000 |
1998/08/21 | 446 | 446 | 431 | 445 | 22,000 |
1998/08/20 | 432 | 450 | 420 | 449 | 72,000 |
1998/08/19 | 418 | 430 | 416 | 430 | 41,000 |
1998/08/18 | 414 | 414 | 413 | 414 | 21,000 |
1998/08/17 | 422 | 422 | 405 | 414 | 37,000 |
1998/08/14 | 422 | 424 | 422 | 423 | 23,000 |
1998/08/13 | 422 | 423 | 422 | 423 | 17,000 |
1998/08/12 | 420 | 425 | 420 | 423 | 21,000 |
1998/08/11 | 442 | 442 | 432 | 432 | 27,000 |
1998/08/10 | 447 | 447 | 440 | 442 | 24,000 |
1998/08/07 | 453 | 453 | 440 | 447 | 35,000 |
1998/08/06 | 454 | 454 | 439 | 448 | 34,000 |
1998/08/05 | 455 | 455 | 445 | 452 | 33,000 |
1998/08/04 | 459 | 459 | 446 | 450 | 44,000 |
1998/08/03 | 458 | 458 | 448 | 457 | 4,000 |
1998/07/31 | 458 | 460 | 452 | 458 | 26,000 |
1998/07/30 | 445 | 458 | 439 | 458 | 31,000 |
1998/07/29 | 451 | 458 | 448 | 458 | 31,000 |
1998/07/28 | 450 | 463 | 447 | 463 | 53,000 |
1998/07/27 | 460 | 464 | 450 | 450 | 62,000 |
1998/07/24 | 460 | 463 | 460 | 463 | 64,000 |
1998/07/23 | 454 | 462 | 454 | 460 | 60,000 |
1998/07/22 | 456 | 456 | 455 | 455 | 26,000 |
1998/07/21 | 460 | 464 | 455 | 456 | 8,000 |
1998/07/17 | 450 | 458 | 449 | 458 | 24,000 |
1998/07/16 | 443 | 453 | 443 | 450 | 16,000 |
1998/07/15 | 460 | 465 | 455 | 455 | 17,000 |
1998/07/14 | 463 | 465 | 462 | 465 | 29,000 |
1998/07/13 | 450 | 460 | 450 | 460 | 5,000 |
1998/07/10 | 461 | 468 | 454 | 455 | 14,000 |
1998/07/09 | 461 | 463 | 458 | 458 | 16,000 |
1998/07/08 | 468 | 468 | 453 | 458 | 27,000 |
1998/07/07 | 462 | 469 | 457 | 469 | 52,000 |
1998/07/06 | 444 | 460 | 444 | 460 | 106,000 |
1998/07/03 | 443 | 443 | 435 | 440 | 15,000 |
1998/07/02 | 447 | 452 | 436 | 445 | 83,000 |
1998/07/01 | 436 | 445 | 436 | 445 | 38,000 |
1998/06/30 | 435 | 436 | 418 | 436 | 22,000 |
1998/06/29 | 437 | 440 | 432 | 433 | 11,000 |
1998/06/26 | 428 | 433 | 428 | 431 | 13,000 |
1998/06/25 | 428 | 431 | 428 | 430 | 36,000 |
1998/06/24 | 428 | 428 | 428 | 428 | 2,000 |
1998/06/23 | 437 | 437 | 405 | 425 | 71,000 |
1998/06/22 | 437 | 438 | 437 | 437 | 4,000 |
1998/06/19 | 432 | 438 | 423 | 437 | 13,000 |
1998/06/18 | 428 | 443 | 428 | 433 | 45,000 |
1998/06/17 | 425 | 435 | 423 | 433 | 9,000 |
1998/06/16 | 418 | 423 | 415 | 423 | 28,000 |
1998/06/15 | 420 | 425 | 418 | 418 | 15,000 |
1998/06/12 | 431 | 435 | 425 | 430 | 62,000 |
1998/06/11 | 435 | 440 | 431 | 438 | 20,000 |
1998/06/10 | 435 | 444 | 435 | 440 | 92,000 |
1998/06/09 | 423 | 434 | 423 | 434 | 33,000 |
1998/06/08 | 434 | 434 | 428 | 428 | 33,000 |
1998/06/05 | 429 | 436 | 428 | 434 | 115,000 |
1998/06/04 | 432 | 432 | 425 | 429 | 49,000 |
1998/06/03 | 430 | 436 | 427 | 435 | 49,000 |
1998/06/02 | 409 | 420 | 409 | 420 | 78,000 |
1998/06/01 | 417 | 418 | 405 | 405 | 41,000 |
1998/05/29 | 401 | 411 | 395 | 411 | 43,000 |
1998/05/28 | 394 | 402 | 394 | 399 | 21,000 |
1998/05/27 | 390 | 395 | 390 | 390 | 22,000 |
1998/05/26 | 391 | 404 | 390 | 400 | 43,000 |
1998/05/25 | 381 | 386 | 381 | 386 | 33,000 |
1998/05/22 | 379 | 381 | 376 | 381 | 26,000 |
1998/05/21 | 375 | 379 | 375 | 379 | 25,000 |
1998/05/20 | 365 | 375 | 365 | 375 | 31,000 |
1998/05/19 | 370 | 370 | 366 | 366 | 20,000 |
1998/05/18 | 370 | 371 | 366 | 370 | 12,000 |
1998/05/15 | 375 | 375 | 370 | 370 | 6,000 |
1998/05/14 | 373 | 375 | 370 | 370 | 18,000 |
1998/05/13 | 375 | 375 | 372 | 372 | 8,000 |
1998/05/12 | 377 | 377 | 375 | 375 | 22,000 |
1998/05/11 | 370 | 374 | 365 | 372 | 51,000 |
1998/05/08 | 370 | 371 | 366 | 370 | 23,000 |
1998/05/07 | 380 | 380 | 371 | 379 | 45,000 |
1998/05/06 | 391 | 391 | 370 | 380 | 78,000 |
1998/05/01 | 400 | 400 | 388 | 390 | 23,000 |
1998/04/30 | 391 | 407 | 389 | 400 | 50,000 |
1998/04/28 | 397 | 397 | 392 | 392 | 45,000 |
1998/04/27 | 405 | 405 | 396 | 398 | 50,000 |
1998/04/24 | 391 | 403 | 391 | 403 | 77,000 |
1998/04/23 | 390 | 398 | 390 | 390 | 29,000 |
1998/04/22 | 394 | 395 | 385 | 395 | 22,000 |
1998/04/21 | 375 | 394 | 375 | 394 | 79,000 |
1998/04/20 | 376 | 378 | 370 | 370 | 7,000 |
1998/04/17 | 370 | 378 | 370 | 375 | 18,000 |
1998/04/16 | 395 | 395 | 370 | 383 | 33,000 |
1998/04/15 | 390 | 395 | 390 | 395 | 8,000 |
1998/04/14 | 388 | 388 | 385 | 385 | 5,000 |
1998/04/13 | 395 | 395 | 380 | 388 | 23,000 |
1998/04/10 | 391 | 395 | 385 | 395 | 24,000 |
1998/04/09 | 390 | 394 | 389 | 391 | 47,000 |
1998/04/08 | 372 | 383 | 371 | 380 | 128,000 |
1998/04/07 | 369 | 374 | 369 | 372 | 68,000 |
1998/04/06 | 370 | 376 | 360 | 373 | 36,000 |
1998/04/03 | 372 | 377 | 370 | 375 | 24,000 |
1998/04/02 | 394 | 394 | 365 | 377 | 32,000 |
1998/04/01 | 390 | 394 | 380 | 394 | 78,000 |
1998/03/31 | 401 | 402 | 395 | 395 | 43,000 |
1998/03/30 | 402 | 405 | 401 | 401 | 38,000 |
1998/03/27 | 401 | 408 | 401 | 404 | 49,000 |
1998/03/26 | 415 | 420 | 405 | 406 | 62,000 |
1998/03/25 | 421 | 428 | 420 | 420 | 115,000 |
1998/03/24 | 441 | 441 | 420 | 420 | 41,000 |
1998/03/23 | 444 | 444 | 440 | 440 | 38,000 |
1998/03/20 | 447 | 447 | 430 | 444 | 35,000 |
1998/03/19 | 449 | 449 | 447 | 447 | 10,000 |
1998/03/18 | 461 | 461 | 454 | 458 | 32,000 |
1998/03/17 | 470 | 470 | 460 | 461 | 17,000 |
1998/03/16 | 471 | 479 | 470 | 470 | 20,000 |
1998/03/13 | 470 | 480 | 469 | 480 | 72,000 |
1998/03/12 | 480 | 480 | 474 | 479 | 19,000 |
1998/03/11 | 489 | 490 | 470 | 480 | 48,000 |
1998/03/10 | 490 | 490 | 480 | 490 | 23,000 |
1998/03/09 | 497 | 497 | 485 | 490 | 21,000 |
1998/03/06 | 471 | 505 | 471 | 505 | 39,000 |
1998/03/05 | 480 | 480 | 475 | 478 | 41,000 |
1998/03/04 | 489 | 489 | 480 | 480 | 45,000 |
1998/03/03 | 495 | 495 | 488 | 489 | 41,000 |
1998/03/02 | 485 | 505 | 485 | 495 | 32,000 |
1998/02/27 | 467 | 490 | 465 | 490 | 59,000 |
1998/02/26 | 465 | 466 | 463 | 465 | 44,000 |
1998/02/25 | 468 | 468 | 460 | 465 | 57,000 |
1998/02/24 | 465 | 468 | 460 | 468 | 22,000 |
1998/02/23 | 470 | 470 | 465 | 465 | 4,000 |
1998/02/20 | 466 | 470 | 460 | 470 | 35,000 |
1998/02/19 | 472 | 480 | 472 | 476 | 16,000 |
1998/02/18 | 480 | 485 | 480 | 482 | 14,000 |
1998/02/17 | 482 | 482 | 480 | 480 | 9,000 |
1998/02/16 | 482 | 482 | 472 | 482 | 13,000 |
1998/02/13 | 481 | 490 | 471 | 483 | 77,000 |
1998/02/12 | 471 | 488 | 471 | 481 | 34,000 |
1998/02/10 | 471 | 472 | 463 | 468 | 19,000 |
1998/02/09 | 460 | 479 | 460 | 468 | 27,000 |
1998/02/06 | 458 | 460 | 458 | 459 | 12,000 |
1998/02/05 | 460 | 465 | 454 | 459 | 29,000 |
1998/02/04 | 465 | 470 | 460 | 460 | 20,000 |
1998/02/03 | 455 | 469 | 455 | 465 | 27,000 |
1998/02/02 | 460 | 460 | 453 | 453 | 60,000 |
1998/01/30 | 465 | 467 | 460 | 462 | 98,000 |
1998/01/29 | 465 | 470 | 465 | 465 | 83,000 |
1998/01/28 | 455 | 470 | 455 | 469 | 43,000 |
1998/01/27 | 461 | 462 | 454 | 454 | 59,000 |
1998/01/26 | 430 | 460 | 430 | 457 | 44,000 |
1998/01/23 | 401 | 420 | 401 | 420 | 39,000 |
1998/01/22 | 403 | 405 | 400 | 401 | 44,000 |
1998/01/21 | 400 | 409 | 400 | 402 | 19,000 |
1998/01/20 | 391 | 405 | 390 | 395 | 31,000 |
1998/01/19 | 384 | 404 | 384 | 391 | 29,000 |
1998/01/16 | 323 | 389 | 323 | 389 | 71,000 |
1998/01/14 | 325 | 330 | 325 | 329 | 15,000 |
1998/01/13 | 325 | 325 | 315 | 315 | 15,000 |
1998/01/12 | 320 | 320 | 320 | 320 | 4,000 |
1998/01/09 | 325 | 330 | 320 | 330 | 53,000 |
1998/01/08 | 320 | 325 | 320 | 324 | 17,000 |
1998/01/07 | 323 | 331 | 301 | 320 | 56,000 |
1998/01/06 | 337 | 339 | 316 | 328 | 27,000 |
1998/01/05 | 329 | 349 | 329 | 340 | 24,000 |