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
2000/12/29 632 638 625 626 68,000
2000/12/28 634 635 625 634 60,000
2000/12/27 620 635 612 625 66,000
2000/12/26 625 625 613 622 48,000
2000/12/25 609 622 605 622 60,000
2000/12/22 600 620 599 599 115,000
2000/12/21 616 621 595 610 196,000
2000/12/20 641 651 610 616 178,000
2000/12/19 664 664 644 644 78,000
2000/12/18 651 660 651 655 77,000
2000/12/15 667 667 653 654 67,000
2000/12/14 685 685 665 669 94,000
2000/12/13 689 699 685 685 57,000
2000/12/12 676 690 676 690 138,000
2000/12/11 674 686 674 675 139,000
2000/12/08 696 698 672 676 96,000
2000/12/07 690 696 680 696 63,000
2000/12/06 700 703 690 690 75,000
2000/12/05 704 704 690 690 50,000
2000/12/04 705 705 695 695 73,000
2000/12/01 676 704 674 700 66,000
2000/11/30 672 690 672 672 34,000
2000/11/29 680 687 671 671 60,000
2000/11/28 696 699 684 684 41,000
2000/11/27 700 708 695 695 94,000
2000/11/24 692 701 692 696 72,000
2000/11/22 694 696 688 692 83,000
2000/11/21 686 686 673 680 48,000
2000/11/20 689 693 682 693 36,000
2000/11/17 680 688 672 679 90,000
2000/11/16 700 700 680 688 61,000
2000/11/15 715 719 681 693 198,000
2000/11/14 707 707 683 700 130,000
2000/11/13 650 667 650 667 92,000
2000/11/10 675 688 675 678 54,000
2000/11/09 681 681 676 680 41,000
2000/11/08 670 690 667 690 95,000
2000/11/07 681 682 660 671 42,000
2000/11/06 638 679 638 671 99,000
2000/11/02 639 639 630 638 43,000
2000/11/01 628 632 620 630 78,000
2000/10/31 625 626 613 626 38,000
2000/10/30 627 650 619 627 27,000
2000/10/27 631 635 619 619 84,000
2000/10/26 635 635 612 633 80,000
2000/10/25 651 651 641 645 61,000
2000/10/24 653 654 650 650 23,000
2000/10/23 652 655 650 652 91,000
2000/10/20 645 658 645 651 140,000
2000/10/19 645 645 633 635 90,000
2000/10/18 664 664 645 647 79,000
2000/10/17 689 689 666 669 77,000
2000/10/16 673 696 673 691 195,000
2000/10/13 660 668 650 666 129,000
2000/10/12 671 685 671 680 114,000
2000/10/11 675 685 674 680 126,000
2000/10/10 696 696 669 671 132,000
2000/10/06 701 702 696 697 58,000
2000/10/05 702 711 700 702 99,000
2000/10/04 689 700 681 700 138,000
2000/10/03 695 695 681 695 159,000
2000/10/02 690 695 680 695 88,000
2000/09/29 710 713 695 695 88,000
2000/09/28 704 708 695 695 104,000
2000/09/27 711 711 690 690 121,000
2000/09/26 738 738 720 725 66,000
2000/09/25 731 738 731 738 139,000
2000/09/22 746 746 727 730 185,000
2000/09/21 751 751 736 746 146,000
2000/09/20 742 760 742 752 121,000
2000/09/19 749 749 730 735 142,000
2000/09/18 752 759 746 759 97,000
2000/09/14 749 755 747 752 92,000
2000/09/13 751 760 743 747 174,000
2000/09/12 761 773 750 759 120,000
2000/09/11 790 791 761 761 68,000
2000/09/08 778 795 778 790 91,000
2000/09/07 792 797 778 778 84,000
2000/09/06 802 803 793 797 60,000
2000/09/05 815 820 802 806 88,000
2000/09/04 827 829 813 826 56,000
2000/09/01 814 830 805 828 145,000
2000/08/31 812 828 812 814 59,000
2000/08/30 831 840 820 831 67,000
2000/08/29 847 847 830 840 72,000
2000/08/28 858 874 831 847 133,000
2000/08/25 864 870 838 858 89,000
2000/08/24 834 864 834 864 147,000
2000/08/23 840 841 831 834 58,000
2000/08/22 811 850 810 850 70,000
2000/08/21 834 834 805 810 127,000
2000/08/18 845 845 826 834 69,000
2000/08/17 845 856 825 825 104,000
2000/08/16 829 846 829 844 82,000
2000/08/15 804 838 803 838 99,000
2000/08/14 809 809 796 805 109,000
2000/08/11 800 805 795 800 73,000
2000/08/10 800 809 792 800 83,000
2000/08/09 791 801 790 801 61,000
2000/08/08 805 805 790 804 67,000
2000/08/07 790 820 770 795 145,000
2000/08/04 780 790 750 780 129,000
2000/08/03 799 800 780 790 81,000
2000/08/02 790 810 790 793 116,000
2000/08/01 810 810 789 790 263,000
2000/07/31 750 790 740 776 269,000
2000/07/28 841 841 811 812 115,000
2000/07/27 880 887 850 851 157,000
2000/07/26 874 888 862 880 99,000
2000/07/25 851 892 845 861 142,000
2000/07/24 880 888 840 851 240,000
2000/07/21 921 941 900 900 130,000
2000/07/19 888 930 885 930 269,000
2000/07/18 951 955 911 920 363,000
2000/07/17 961 979 950 959 248,000
2000/07/14 960 989 950 979 330,000
2000/07/13 980 980 960 975 299,000
2000/07/12 1,020 1,040 990 1,003 714,000
2000/07/11 1,017 1,081 995 1,017 2,321,000
2000/07/10 957 1,017 956 1,017 3,429,000
2000/07/07 871 920 852 917 1,123,000
2000/07/06 859 866 850 863 372,000
2000/07/05 879 889 862 889 328,000
2000/07/04 862 888 848 884 991,000
2000/07/03 843 865 843 852 239,000
2000/06/30 848 848 831 842 198,000
2000/06/29 835 850 820 848 524,000
2000/06/28 820 849 815 825 642,000
2000/06/27 795 820 795 820 793,000
2000/06/26 770 780 760 773 51,000
2000/06/23 770 775 760 774 53,000
2000/06/22 769 782 769 773 150,000
2000/06/21 764 770 760 770 81,000
2000/06/20 765 770 761 764 69,000
2000/06/19 761 773 753 755 36,000
2000/06/16 760 780 755 770 71,000
2000/06/15 784 784 770 770 35,000
2000/06/14 780 793 775 776 51,000
2000/06/13 797 797 781 789 98,000
2000/06/12 772 804 772 797 253,000
2000/06/09 766 771 760 771 87,000
2000/06/08 766 771 757 766 65,000
2000/06/07 750 769 750 766 38,000
2000/06/06 775 778 760 760 58,000
2000/06/05 761 780 761 770 86,000
2000/06/02 762 765 751 755 66,000
2000/06/01 763 764 755 762 49,000
2000/05/31 762 768 751 764 42,000
2000/05/30 745 762 740 762 34,000
2000/05/29 743 767 743 759 35,000
2000/05/26 755 760 735 750 151,000
2000/05/25 771 780 750 769 104,000
2000/05/24 779 780 761 770 180,000
2000/05/23 788 788 760 779 267,000
2000/05/22 771 777 750 758 123,000
2000/05/19 805 806 776 787 146,000
2000/05/18 788 803 778 800 351,000
2000/05/17 747 780 745 779 256,000
2000/05/16 734 748 734 742 123,000
2000/05/15 729 734 720 734 58,000
2000/05/12 731 735 720 729 79,000
2000/05/11 735 739 720 730 40,000
2000/05/10 733 740 730 739 42,000
2000/05/09 745 745 738 745 29,000
2000/05/08 740 750 733 749 50,000
2000/05/02 720 733 720 733 48,000
2000/05/01 700 729 700 729 75,000
2000/04/28 714 725 700 719 104,000
2000/04/27 730 730 710 714 52,000
2000/04/26 740 740 728 738 65,000
2000/04/25 740 745 730 743 83,000
2000/04/24 732 745 730 740 79,000
2000/04/21 720 732 705 732 95,000
2000/04/20 704 735 700 735 99,000
2000/04/19 704 705 690 705 114,000
2000/04/18 709 709 678 695 187,000
2000/04/17 700 710 670 676 252,000
2000/04/14 730 746 730 730 106,000
2000/04/13 745 748 725 729 85,000
2000/04/12 740 747 731 745 50,000
2000/04/11 749 750 740 748 66,000
2000/04/10 730 760 730 750 73,000
2000/04/07 728 741 718 728 61,000
2000/04/06 740 751 710 729 154,000
2000/04/05 750 760 740 740 133,000
2000/04/04 755 765 751 751 89,000
2000/04/03 765 770 750 760 88,000
2000/03/31 758 769 758 768 41,000
2000/03/30 770 780 756 758 50,000
2000/03/29 750 799 745 771 141,000
2000/03/28 750 754 740 745 40,000
2000/03/27 750 755 738 750 108,000
2000/03/24 750 754 736 754 129,000
2000/03/23 755 763 740 750 138,000
2000/03/22 784 789 750 752 214,000
2000/03/21 760 780 750 774 199,000
2000/03/17 740 750 735 740 142,000
2000/03/16 720 738 716 725 225,000
2000/03/15 714 725 701 706 182,000
2000/03/14 710 731 705 710 208,000
2000/03/13 785 785 700 700 289,000
2000/03/10 785 794 770 778 184,000
2000/03/09 796 796 760 794 118,000
2000/03/08 787 799 776 795 163,000
2000/03/07 807 807 770 799 170,000
2000/03/06 847 847 780 825 420,000
2000/03/03 855 875 805 807 1,096,000
2000/03/02 794 845 790 845 1,343,000
2000/03/01 740 749 735 745 342,000
2000/02/29 738 738 725 735 103,000
2000/02/28 748 748 710 735 134,000
2000/02/25 688 740 688 739 239,000
2000/02/24 686 689 678 688 85,000
2000/02/23 679 679 664 668 126,000
2000/02/22 701 701 680 681 95,000
2000/02/21 701 701 671 690 139,000
2000/02/18 711 715 691 691 124,000
2000/02/17 706 725 706 711 140,000
2000/02/16 704 729 700 700 149,000
2000/02/15 731 731 700 714 111,000
2000/02/14 735 742 720 731 128,000
2000/02/10 721 737 721 735 165,000
2000/02/09 728 745 726 730 147,000
2000/02/08 742 760 720 738 330,000
2000/02/07 691 750 680 740 194,000
2000/02/04 681 698 680 698 92,000
2000/02/03 700 710 685 686 79,000
2000/02/02 704 704 691 692 94,000
2000/02/01 701 710 691 700 167,000
2000/01/31 708 715 700 705 153,000
2000/01/28 699 710 692 709 445,000
2000/01/27 687 695 680 692 223,000
2000/01/26 690 698 676 677 164,000
2000/01/25 670 690 670 675 134,000
2000/01/24 663 670 662 670 93,000
2000/01/21 663 665 661 662 155,000
2000/01/20 666 667 660 662 133,000
2000/01/19 668 673 660 666 145,000
2000/01/18 680 680 660 668 96,000
2000/01/17 665 679 657 665 205,000
2000/01/14 670 675 634 655 123,000
2000/01/13 650 673 645 670 296,000
2000/01/12 621 680 621 641 268,000
2000/01/11 591 629 591 621 136,000
2000/01/07 570 595 550 595 95,000
2000/01/06 550 599 545 570 79,000
2000/01/05 540 558 530 549 114,000
2000/01/04 536 560 535 550 21,000

このページの先頭へ