日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 568 577 520 530 94,000
1999/12/29 571 579 530 579 87,000
1999/12/28 576 585 550 579 27,000
1999/12/27 597 625 540 579 180,000
1999/12/24 555 610 550 605 82,000
1999/12/22 544 558 530 557 264,000
1999/12/21 555 560 544 553 141,000
1999/12/20 559 569 520 555 133,000
1999/12/17 580 580 550 569 219,000
1999/12/16 599 600 575 575 175,000
1999/12/15 606 617 580 585 126,000
1999/12/14 609 619 607 614 60,000
1999/12/13 610 620 610 619 65,000
1999/12/10 630 635 600 605 167,000
1999/12/09 650 650 631 640 42,000
1999/12/08 631 646 631 646 67,000
1999/12/07 664 668 641 651 53,000
1999/12/06 654 670 632 665 90,000
1999/12/03 646 660 625 660 75,000
1999/12/02 640 650 625 626 55,000
1999/12/01 640 669 637 640 56,000
1999/11/30 660 670 637 669 58,000
1999/11/29 680 680 651 658 75,000
1999/11/26 680 680 660 670 40,000
1999/11/25 685 691 652 690 140,000
1999/11/24 695 695 660 685 74,000
1999/11/22 689 700 675 700 135,000
1999/11/19 686 700 677 685 225,000
1999/11/18 650 680 645 675 266,000
1999/11/17 610 630 610 628 50,000
1999/11/16 600 610 582 609 102,000
1999/11/15 610 645 600 625 128,000
1999/11/12 630 630 610 630 96,000
1999/11/11 660 662 632 639 145,000
1999/11/10 640 660 620 660 113,000
1999/11/09 673 673 640 657 73,000
1999/11/08 654 674 654 673 40,000
1999/11/05 670 674 642 654 66,000
1999/11/04 664 674 660 670 68,000
1999/11/02 670 675 660 664 44,000
1999/11/01 684 690 670 674 46,000
1999/10/29 674 692 674 683 117,000
1999/10/28 661 680 661 675 35,000
1999/10/27 660 673 641 671 59,000
1999/10/26 650 682 650 659 71,000
1999/10/25 658 678 640 678 87,000
1999/10/22 650 665 615 658 124,000
1999/10/21 661 661 655 655 37,000
1999/10/20 670 675 650 675 78,000
1999/10/19 670 670 651 670 68,000
1999/10/18 684 684 661 680 56,000
1999/10/15 690 700 671 694 116,000
1999/10/14 685 695 678 680 80,000
1999/10/13 690 690 675 685 59,000
1999/10/12 662 681 662 680 57,000
1999/10/08 666 667 650 652 71,000
1999/10/07 669 672 651 666 53,000
1999/10/06 660 670 650 668 101,000
1999/10/05 693 693 659 665 89,000
1999/10/04 705 705 660 693 41,000
1999/10/01 683 700 680 685 107,000
1999/09/30 680 689 670 685 74,000
1999/09/29 670 680 650 670 37,000
1999/09/28 684 685 661 679 34,000
1999/09/27 675 689 665 675 39,000
1999/09/24 695 695 650 675 58,000
1999/09/22 682 698 674 698 72,000
1999/09/21 700 700 687 688 46,000
1999/09/20 705 710 675 700 126,000
1999/09/17 675 705 675 705 142,000
1999/09/16 671 680 650 680 77,000
1999/09/14 670 680 665 676 68,000
1999/09/13 650 684 650 677 146,000
1999/09/10 645 663 630 655 194,000
1999/09/09 650 654 630 643 149,000
1999/09/08 655 658 625 640 154,000
1999/09/07 650 669 650 661 174,000
1999/09/06 670 670 651 651 60,000
1999/09/03 656 665 650 657 80,000
1999/09/02 665 675 655 655 109,000
1999/09/01 683 683 665 665 115,000
1999/08/31 688 695 685 685 20,000
1999/08/30 671 695 669 692 46,000
1999/08/27 691 691 680 680 59,000
1999/08/26 699 699 690 690 57,000
1999/08/25 703 705 690 698 94,000
1999/08/24 695 710 694 705 122,000
1999/08/23 695 699 692 695 108,000
1999/08/20 690 700 685 695 116,000
1999/08/19 700 701 691 699 118,000
1999/08/18 715 730 700 709 123,000
1999/08/17 721 731 708 715 133,000
1999/08/16 749 749 720 733 62,000
1999/08/13 735 740 730 740 141,000
1999/08/12 749 750 700 725 226,000
1999/08/11 740 755 736 755 440,000
1999/08/10 711 744 703 735 207,000
1999/08/09 700 710 700 701 195,000
1999/08/06 695 700 670 700 80,000
1999/08/05 700 709 688 695 83,000
1999/08/04 695 722 694 715 234,000
1999/08/03 685 709 680 695 210,000
1999/08/02 650 670 641 665 162,000
1999/07/30 665 665 650 651 73,000
1999/07/29 661 671 650 665 114,000
1999/07/28 679 680 660 660 83,000
1999/07/27 691 696 680 680 70,000
1999/07/26 700 705 689 705 76,000
1999/07/23 717 717 700 710 93,000
1999/07/22 728 728 701 718 89,000
1999/07/21 725 740 720 738 53,000
1999/07/19 717 747 717 720 47,000
1999/07/16 710 747 710 747 189,000
1999/07/15 725 740 718 720 165,000
1999/07/14 745 760 730 745 108,000
1999/07/13 750 765 750 763 181,000
1999/07/12 760 780 760 760 75,000
1999/07/09 787 787 750 760 113,000
1999/07/08 794 794 770 788 152,000
1999/07/07 785 804 785 794 531,000
1999/07/06 750 785 740 777 365,000
1999/07/05 785 785 758 760 162,000
1999/07/02 795 800 760 785 279,000
1999/07/01 804 814 795 795 908,000
1999/06/30 770 815 768 804 1,380,000
1999/06/29 765 774 755 770 357,000
1999/06/28 755 785 752 766 572,000
1999/06/25 720 751 710 750 440,000
1999/06/24 755 755 730 731 443,000
1999/06/23 720 791 715 755 1,503,000
1999/06/22 718 732 690 710 991,000
1999/06/21 678 758 658 720 2,011,000
1999/06/18 618 658 609 658 2,043,000
1999/06/17 570 575 556 558 136,000
1999/06/16 581 581 565 570 94,000
1999/06/15 565 584 560 580 328,000
1999/06/14 546 559 546 557 136,000
1999/06/11 545 560 540 546 164,000
1999/06/10 534 540 534 540 102,000
1999/06/09 526 534 526 534 75,000
1999/06/08 532 536 525 526 68,000
1999/06/07 525 532 525 530 30,000
1999/06/04 533 533 520 530 49,000
1999/06/03 530 535 520 533 73,000
1999/06/02 518 538 518 525 209,000
1999/06/01 507 520 506 515 149,000
1999/05/31 502 510 500 506 38,000
1999/05/28 507 515 503 507 32,000
1999/05/27 518 518 510 517 53,000
1999/05/26 520 520 516 518 88,000
1999/05/25 505 525 505 520 244,000
1999/05/24 490 505 482 500 111,000
1999/05/21 497 502 473 490 77,000
1999/05/20 509 513 497 507 51,000
1999/05/19 508 514 503 509 45,000
1999/05/18 510 520 510 514 24,000
1999/05/17 519 519 510 510 46,000
1999/05/14 528 528 515 520 62,000
1999/05/13 519 528 515 528 83,000
1999/05/12 519 524 513 519 115,000
1999/05/11 515 525 515 519 109,000
1999/05/10 530 532 518 520 120,000
1999/05/07 540 549 532 532 92,000
1999/05/06 540 550 540 545 67,000
1999/04/30 530 560 530 540 125,000
1999/04/28 543 544 530 530 106,000
1999/04/27 550 550 540 546 36,000
1999/04/26 550 565 545 549 43,000
1999/04/23 559 563 530 550 64,000
1999/04/22 545 560 545 559 51,000
1999/04/21 560 570 545 555 53,000
1999/04/20 545 568 545 568 63,000
1999/04/19 562 562 543 543 120,000
1999/04/16 565 570 561 568 54,000
1999/04/15 561 575 561 565 65,000
1999/04/14 570 575 560 561 143,000
1999/04/13 590 590 573 573 136,000
1999/04/12 580 597 575 583 351,000
1999/04/09 560 580 560 575 179,000
1999/04/08 564 570 550 559 166,000
1999/04/07 575 585 550 570 533,000
1999/04/06 525 585 525 570 703,000
1999/04/05 495 525 489 515 401,000
1999/04/02 440 495 439 495 348,000
1999/04/01 445 445 440 440 44,000
1999/03/31 443 445 432 440 120,000
1999/03/30 441 445 438 440 58,000
1999/03/29 442 446 440 444 56,000
1999/03/26 446 452 442 442 80,000
1999/03/25 444 449 440 448 113,000
1999/03/24 441 444 436 440 60,000
1999/03/23 440 445 434 442 109,000
1999/03/19 430 440 430 440 163,000
1999/03/18 439 439 428 432 116,000
1999/03/17 429 439 425 436 256,000
1999/03/16 405 424 405 424 91,000
1999/03/15 410 411 405 406 95,000
1999/03/12 418 420 408 411 117,000
1999/03/11 422 422 415 418 145,000
1999/03/10 413 417 405 417 279,000
1999/03/09 420 425 412 413 145,000
1999/03/08 415 426 412 420 383,000
1999/03/05 395 408 394 408 163,000
1999/03/04 385 395 385 395 134,000
1999/03/03 361 380 361 380 34,000
1999/03/02 362 375 362 375 11,000
1999/03/01 371 375 361 361 73,000
1999/02/26 381 381 371 371 57,000
1999/02/25 363 373 363 371 61,000
1999/02/24 360 363 360 363 14,000
1999/02/23 360 363 360 361 31,000
1999/02/22 355 360 355 360 29,000
1999/02/19 369 369 355 355 39,000
1999/02/18 355 370 355 370 30,000
1999/02/17 356 356 350 355 54,000
1999/02/16 356 361 356 356 43,000
1999/02/15 358 358 355 358 75,000
1999/02/12 380 380 358 358 16,000
1999/02/10 375 387 370 380 34,000
1999/02/09 361 375 361 375 22,000
1999/02/08 370 370 365 365 12,000
1999/02/05 372 372 360 372 46,000
1999/02/04 367 373 361 372 24,000
1999/02/03 367 383 367 383 21,000
1999/02/02 380 382 370 379 40,000
1999/02/01 367 388 367 382 46,000
1999/01/29 366 375 366 368 67,000
1999/01/28 362 367 362 364 16,000
1999/01/27 366 368 364 367 52,000
1999/01/26 366 368 361 366 31,000
1999/01/25 365 366 360 366 63,000
1999/01/22 353 369 353 365 136,000
1999/01/21 360 363 352 353 111,000
1999/01/20 360 369 360 366 39,000
1999/01/19 368 372 367 370 17,000
1999/01/18 374 374 360 369 30,000
1999/01/14 366 370 365 369 40,000
1999/01/13 385 385 380 380 24,000
1999/01/12 387 387 380 386 36,000
1999/01/11 387 390 387 387 8,000
1999/01/08 375 388 375 388 22,000
1999/01/07 383 383 380 380 18,000
1999/01/06 385 385 375 385 36,000
1999/01/05 382 385 370 385 25,000
1999/01/04 382 382 370 382 19,000

このページの先頭へ