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 |
---|---|---|---|---|---|
2001/12/28 | 711 | 760 | 711 | 760 | 63,000 |
2001/12/27 | 701 | 725 | 701 | 711 | 69,000 |
2001/12/26 | 756 | 756 | 711 | 711 | 56,000 |
2001/12/25 | 760 | 765 | 750 | 757 | 90,000 |
2001/12/21 | 739 | 760 | 733 | 760 | 64,000 |
2001/12/20 | 740 | 746 | 733 | 739 | 117,000 |
2001/12/19 | 770 | 770 | 740 | 740 | 73,000 |
2001/12/18 | 767 | 790 | 767 | 771 | 108,000 |
2001/12/17 | 770 | 780 | 766 | 766 | 36,000 |
2001/12/14 | 777 | 786 | 775 | 783 | 96,000 |
2001/12/13 | 797 | 797 | 786 | 797 | 50,000 |
2001/12/12 | 780 | 798 | 777 | 797 | 128,000 |
2001/12/11 | 772 | 780 | 772 | 779 | 85,000 |
2001/12/10 | 768 | 776 | 765 | 776 | 53,000 |
2001/12/07 | 775 | 775 | 770 | 770 | 62,000 |
2001/12/06 | 771 | 780 | 770 | 780 | 95,000 |
2001/12/05 | 774 | 777 | 766 | 770 | 73,000 |
2001/12/04 | 765 | 767 | 750 | 756 | 72,000 |
2001/12/03 | 779 | 779 | 764 | 765 | 68,000 |
2001/11/30 | 759 | 780 | 757 | 780 | 69,000 |
2001/11/29 | 760 | 760 | 751 | 759 | 48,000 |
2001/11/28 | 770 | 770 | 765 | 766 | 26,000 |
2001/11/27 | 786 | 788 | 776 | 777 | 36,000 |
2001/11/26 | 770 | 788 | 769 | 788 | 39,000 |
2001/11/22 | 774 | 774 | 767 | 770 | 25,000 |
2001/11/21 | 770 | 772 | 765 | 767 | 64,000 |
2001/11/20 | 741 | 778 | 741 | 765 | 162,000 |
2001/11/19 | 739 | 742 | 738 | 741 | 38,000 |
2001/11/16 | 755 | 755 | 738 | 739 | 99,000 |
2001/11/15 | 746 | 755 | 745 | 755 | 84,000 |
2001/11/14 | 743 | 750 | 743 | 745 | 47,000 |
2001/11/13 | 727 | 742 | 720 | 742 | 124,000 |
2001/11/12 | 749 | 751 | 744 | 747 | 87,000 |
2001/11/09 | 720 | 750 | 720 | 750 | 126,000 |
2001/11/08 | 732 | 732 | 726 | 730 | 40,000 |
2001/11/07 | 730 | 733 | 722 | 727 | 81,000 |
2001/11/06 | 745 | 745 | 730 | 731 | 53,000 |
2001/11/05 | 722 | 735 | 722 | 735 | 34,000 |
2001/11/02 | 740 | 740 | 721 | 721 | 44,000 |
2001/11/01 | 735 | 740 | 729 | 740 | 70,000 |
2001/10/31 | 738 | 740 | 728 | 740 | 91,000 |
2001/10/30 | 740 | 740 | 729 | 735 | 49,000 |
2001/10/29 | 750 | 750 | 743 | 749 | 83,000 |
2001/10/26 | 743 | 748 | 738 | 742 | 57,000 |
2001/10/25 | 729 | 739 | 728 | 739 | 97,000 |
2001/10/24 | 721 | 738 | 710 | 718 | 129,000 |
2001/10/23 | 699 | 729 | 699 | 720 | 130,000 |
2001/10/22 | 720 | 720 | 705 | 709 | 38,000 |
2001/10/19 | 700 | 730 | 699 | 730 | 137,000 |
2001/10/18 | 700 | 709 | 690 | 690 | 96,000 |
2001/10/17 | 706 | 710 | 700 | 710 | 45,000 |
2001/10/16 | 702 | 709 | 700 | 707 | 35,000 |
2001/10/15 | 701 | 719 | 700 | 714 | 25,000 |
2001/10/12 | 700 | 730 | 700 | 718 | 35,000 |
2001/10/11 | 700 | 710 | 700 | 710 | 32,000 |
2001/10/10 | 703 | 717 | 700 | 706 | 66,000 |
2001/10/09 | 700 | 707 | 700 | 703 | 47,000 |
2001/10/05 | 736 | 736 | 710 | 710 | 32,000 |
2001/10/04 | 738 | 738 | 715 | 735 | 88,000 |
2001/10/03 | 715 | 726 | 713 | 718 | 96,000 |
2001/10/02 | 717 | 718 | 709 | 713 | 60,000 |
2001/10/01 | 711 | 719 | 705 | 708 | 110,000 |
2001/09/28 | 679 | 694 | 667 | 684 | 34,000 |
2001/09/27 | 672 | 683 | 667 | 676 | 70,000 |
2001/09/26 | 661 | 664 | 650 | 662 | 150,000 |
2001/09/25 | 660 | 660 | 649 | 659 | 175,000 |
2001/09/21 | 630 | 646 | 625 | 643 | 250,000 |
2001/09/20 | 644 | 649 | 629 | 630 | 252,000 |
2001/09/19 | 603 | 644 | 603 | 644 | 217,000 |
2001/09/18 | 591 | 617 | 590 | 603 | 275,000 |
2001/09/17 | 588 | 626 | 586 | 591 | 120,000 |
2001/09/14 | 617 | 658 | 611 | 638 | 140,000 |
2001/09/13 | 597 | 617 | 597 | 617 | 60,000 |
2001/09/12 | 617 | 622 | 617 | 617 | 116,000 |
2001/09/11 | 662 | 667 | 660 | 667 | 46,000 |
2001/09/10 | 670 | 686 | 660 | 686 | 130,000 |
2001/09/07 | 669 | 694 | 665 | 690 | 146,000 |
2001/09/06 | 668 | 671 | 665 | 669 | 129,000 |
2001/09/05 | 680 | 680 | 670 | 674 | 62,000 |
2001/09/04 | 685 | 688 | 661 | 682 | 151,000 |
2001/09/03 | 707 | 707 | 691 | 691 | 51,000 |
2001/08/31 | 700 | 720 | 693 | 720 | 102,000 |
2001/08/30 | 715 | 728 | 702 | 720 | 81,000 |
2001/08/29 | 740 | 750 | 730 | 731 | 114,000 |
2001/08/28 | 775 | 775 | 750 | 760 | 85,000 |
2001/08/27 | 778 | 785 | 777 | 777 | 54,000 |
2001/08/24 | 785 | 785 | 778 | 778 | 66,000 |
2001/08/23 | 790 | 793 | 783 | 784 | 53,000 |
2001/08/22 | 789 | 790 | 778 | 788 | 36,000 |
2001/08/21 | 795 | 796 | 790 | 790 | 55,000 |
2001/08/20 | 804 | 804 | 788 | 796 | 81,000 |
2001/08/17 | 800 | 804 | 797 | 804 | 90,000 |
2001/08/16 | 801 | 802 | 794 | 794 | 75,000 |
2001/08/15 | 795 | 804 | 794 | 804 | 87,000 |
2001/08/14 | 790 | 808 | 789 | 801 | 91,000 |
2001/08/13 | 800 | 800 | 785 | 790 | 94,000 |
2001/08/10 | 813 | 813 | 795 | 797 | 105,000 |
2001/08/09 | 810 | 819 | 810 | 813 | 34,000 |
2001/08/08 | 831 | 832 | 821 | 829 | 31,000 |
2001/08/07 | 828 | 836 | 817 | 835 | 136,000 |
2001/08/06 | 825 | 828 | 824 | 828 | 70,000 |
2001/08/03 | 825 | 829 | 822 | 828 | 107,000 |
2001/08/02 | 830 | 830 | 820 | 830 | 102,000 |
2001/08/01 | 830 | 830 | 823 | 830 | 93,000 |
2001/07/31 | 812 | 825 | 805 | 822 | 40,000 |
2001/07/30 | 840 | 840 | 810 | 816 | 92,000 |
2001/07/27 | 820 | 845 | 820 | 845 | 141,000 |
2001/07/26 | 819 | 830 | 805 | 829 | 136,000 |
2001/07/25 | 800 | 820 | 800 | 819 | 108,000 |
2001/07/24 | 790 | 800 | 777 | 800 | 118,000 |
2001/07/23 | 800 | 805 | 798 | 800 | 99,000 |
2001/07/19 | 811 | 819 | 800 | 815 | 84,000 |
2001/07/18 | 854 | 854 | 821 | 821 | 101,000 |
2001/07/17 | 840 | 855 | 837 | 855 | 312,000 |
2001/07/16 | 838 | 840 | 835 | 840 | 150,000 |
2001/07/13 | 831 | 835 | 825 | 835 | 176,000 |
2001/07/12 | 829 | 830 | 820 | 826 | 152,000 |
2001/07/11 | 810 | 831 | 809 | 828 | 167,000 |
2001/07/10 | 806 | 830 | 800 | 829 | 191,000 |
2001/07/09 | 790 | 806 | 789 | 802 | 188,000 |
2001/07/06 | 840 | 849 | 830 | 830 | 92,000 |
2001/07/05 | 850 | 860 | 842 | 850 | 80,000 |
2001/07/04 | 859 | 873 | 850 | 850 | 168,000 |
2001/07/03 | 853 | 864 | 845 | 864 | 177,000 |
2001/07/02 | 859 | 870 | 846 | 854 | 283,000 |
2001/06/29 | 840 | 850 | 840 | 850 | 175,000 |
2001/06/28 | 846 | 846 | 830 | 842 | 184,000 |
2001/06/27 | 845 | 850 | 824 | 826 | 403,000 |
2001/06/26 | 840 | 860 | 831 | 835 | 495,000 |
2001/06/25 | 850 | 857 | 829 | 830 | 450,000 |
2001/06/22 | 841 | 854 | 837 | 854 | 303,000 |
2001/06/21 | 827 | 839 | 824 | 839 | 121,000 |
2001/06/20 | 840 | 840 | 818 | 830 | 92,000 |
2001/06/19 | 849 | 849 | 833 | 835 | 201,000 |
2001/06/18 | 832 | 850 | 830 | 847 | 317,000 |
2001/06/15 | 828 | 834 | 812 | 831 | 203,000 |
2001/06/14 | 836 | 844 | 820 | 844 | 156,000 |
2001/06/13 | 834 | 845 | 833 | 836 | 185,000 |
2001/06/12 | 850 | 857 | 828 | 833 | 831,000 |
2001/06/11 | 815 | 838 | 815 | 838 | 623,000 |
2001/06/08 | 794 | 816 | 777 | 805 | 313,000 |
2001/06/07 | 760 | 774 | 758 | 774 | 60,000 |
2001/06/06 | 778 | 779 | 759 | 760 | 61,000 |
2001/06/05 | 771 | 778 | 761 | 769 | 61,000 |
2001/06/04 | 780 | 780 | 768 | 769 | 26,000 |
2001/06/01 | 790 | 790 | 760 | 776 | 61,000 |
2001/05/31 | 770 | 774 | 762 | 770 | 104,000 |
2001/05/30 | 802 | 802 | 781 | 781 | 74,000 |
2001/05/29 | 787 | 803 | 787 | 802 | 109,000 |
2001/05/28 | 809 | 809 | 787 | 787 | 51,000 |
2001/05/25 | 794 | 798 | 782 | 790 | 139,000 |
2001/05/24 | 802 | 802 | 790 | 794 | 143,000 |
2001/05/23 | 806 | 810 | 799 | 802 | 171,000 |
2001/05/22 | 830 | 830 | 816 | 816 | 159,000 |
2001/05/21 | 821 | 839 | 820 | 830 | 302,000 |
2001/05/18 | 810 | 825 | 810 | 820 | 331,000 |
2001/05/17 | 805 | 809 | 796 | 808 | 363,000 |
2001/05/16 | 782 | 807 | 778 | 802 | 582,000 |
2001/05/15 | 783 | 785 | 765 | 774 | 418,000 |
2001/05/14 | 755 | 763 | 753 | 763 | 92,000 |
2001/05/11 | 767 | 767 | 759 | 764 | 82,000 |
2001/05/10 | 759 | 770 | 750 | 767 | 235,000 |
2001/05/09 | 760 | 762 | 740 | 759 | 68,000 |
2001/05/08 | 769 | 770 | 761 | 762 | 81,000 |
2001/05/07 | 780 | 786 | 772 | 775 | 52,000 |
2001/05/02 | 785 | 786 | 773 | 780 | 96,000 |
2001/05/01 | 761 | 785 | 760 | 784 | 122,000 |
2001/04/27 | 790 | 790 | 765 | 768 | 87,000 |
2001/04/26 | 797 | 799 | 782 | 784 | 145,000 |
2001/04/25 | 790 | 790 | 780 | 785 | 190,000 |
2001/04/24 | 777 | 790 | 770 | 790 | 284,000 |
2001/04/23 | 784 | 798 | 775 | 777 | 347,000 |
2001/04/20 | 771 | 782 | 761 | 782 | 392,000 |
2001/04/19 | 766 | 770 | 760 | 770 | 533,000 |
2001/04/18 | 740 | 766 | 735 | 758 | 694,000 |
2001/04/17 | 707 | 732 | 701 | 732 | 370,000 |
2001/04/16 | 681 | 710 | 681 | 708 | 140,000 |
2001/04/13 | 680 | 690 | 676 | 681 | 140,000 |
2001/04/12 | 693 | 695 | 675 | 684 | 222,000 |
2001/04/11 | 708 | 710 | 695 | 703 | 150,000 |
2001/04/10 | 710 | 710 | 700 | 704 | 153,000 |
2001/04/09 | 695 | 709 | 695 | 709 | 218,000 |
2001/04/06 | 705 | 711 | 695 | 695 | 157,000 |
2001/04/05 | 695 | 704 | 687 | 702 | 108,000 |
2001/04/04 | 693 | 694 | 685 | 686 | 108,000 |
2001/04/03 | 685 | 698 | 680 | 695 | 60,000 |
2001/04/02 | 681 | 695 | 680 | 688 | 93,000 |
2001/03/30 | 701 | 710 | 680 | 680 | 97,000 |
2001/03/29 | 710 | 712 | 695 | 700 | 171,000 |
2001/03/28 | 708 | 714 | 700 | 711 | 189,000 |
2001/03/27 | 704 | 705 | 691 | 703 | 107,000 |
2001/03/26 | 685 | 705 | 680 | 704 | 313,000 |
2001/03/23 | 670 | 670 | 660 | 665 | 314,000 |
2001/03/22 | 670 | 675 | 661 | 661 | 162,000 |
2001/03/21 | 665 | 679 | 665 | 679 | 202,000 |
2001/03/19 | 665 | 670 | 651 | 666 | 114,000 |
2001/03/16 | 660 | 680 | 660 | 675 | 269,000 |
2001/03/15 | 630 | 647 | 610 | 644 | 114,000 |
2001/03/14 | 646 | 651 | 636 | 648 | 92,000 |
2001/03/13 | 610 | 660 | 610 | 642 | 164,000 |
2001/03/12 | 685 | 686 | 668 | 678 | 54,000 |
2001/03/09 | 686 | 691 | 685 | 690 | 112,000 |
2001/03/08 | 680 | 692 | 680 | 686 | 26,000 |
2001/03/07 | 690 | 692 | 673 | 678 | 91,000 |
2001/03/06 | 668 | 689 | 668 | 688 | 93,000 |
2001/03/05 | 670 | 680 | 655 | 665 | 120,000 |
2001/03/02 | 691 | 698 | 680 | 680 | 157,000 |
2001/03/01 | 705 | 706 | 695 | 700 | 254,000 |
2001/02/28 | 696 | 710 | 691 | 700 | 332,000 |
2001/02/27 | 685 | 694 | 684 | 689 | 80,000 |
2001/02/26 | 688 | 690 | 681 | 683 | 71,000 |
2001/02/23 | 681 | 686 | 680 | 684 | 110,000 |
2001/02/22 | 680 | 690 | 680 | 681 | 71,000 |
2001/02/21 | 690 | 693 | 681 | 692 | 89,000 |
2001/02/20 | 680 | 695 | 680 | 694 | 64,000 |
2001/02/19 | 690 | 690 | 680 | 680 | 54,000 |
2001/02/16 | 716 | 717 | 695 | 695 | 180,000 |
2001/02/15 | 695 | 711 | 695 | 704 | 324,000 |
2001/02/14 | 690 | 695 | 680 | 689 | 145,000 |
2001/02/13 | 690 | 698 | 683 | 694 | 112,000 |
2001/02/09 | 664 | 670 | 663 | 670 | 93,000 |
2001/02/08 | 670 | 670 | 653 | 666 | 97,000 |
2001/02/07 | 663 | 674 | 663 | 670 | 123,000 |
2001/02/06 | 670 | 670 | 657 | 660 | 49,000 |
2001/02/05 | 671 | 675 | 653 | 660 | 161,000 |
2001/02/02 | 693 | 693 | 681 | 681 | 216,000 |
2001/02/01 | 690 | 695 | 685 | 693 | 127,000 |
2001/01/31 | 704 | 704 | 690 | 694 | 164,000 |
2001/01/30 | 700 | 703 | 688 | 699 | 78,000 |
2001/01/29 | 687 | 700 | 687 | 698 | 103,000 |
2001/01/26 | 710 | 710 | 689 | 692 | 173,000 |
2001/01/25 | 709 | 737 | 706 | 708 | 697,000 |
2001/01/24 | 690 | 716 | 684 | 710 | 576,000 |
2001/01/23 | 683 | 685 | 680 | 684 | 110,000 |
2001/01/22 | 680 | 689 | 679 | 683 | 154,000 |
2001/01/19 | 692 | 695 | 681 | 694 | 407,000 |
2001/01/18 | 682 | 694 | 670 | 685 | 745,000 |
2001/01/17 | 640 | 672 | 630 | 672 | 819,000 |
2001/01/16 | 590 | 590 | 578 | 580 | 95,000 |
2001/01/15 | 580 | 589 | 563 | 580 | 82,000 |
2001/01/12 | 557 | 582 | 557 | 580 | 97,000 |
2001/01/11 | 567 | 567 | 556 | 567 | 256,000 |
2001/01/10 | 580 | 584 | 558 | 558 | 293,000 |
2001/01/09 | 610 | 610 | 580 | 594 | 99,000 |
2001/01/05 | 602 | 620 | 600 | 620 | 119,000 |
2001/01/04 | 631 | 636 | 601 | 601 | 103,000 |