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
2002/12/30 760 760 754 758 32,000
2002/12/27 760 762 758 760 120,000
2002/12/26 740 759 740 758 78,000
2002/12/25 751 754 732 732 105,000
2002/12/24 745 754 744 751 210,000
2002/12/20 740 750 740 742 286,000
2002/12/19 725 736 721 736 101,000
2002/12/18 739 739 730 730 83,000
2002/12/17 739 750 739 739 272,000
2002/12/16 745 757 743 743 215,000
2002/12/13 740 744 739 739 159,000
2002/12/12 742 750 742 748 79,000
2002/12/11 755 760 750 752 233,000
2002/12/10 743 757 743 750 149,000
2002/12/09 755 760 750 753 242,000
2002/12/06 741 751 741 750 87,000
2002/12/05 750 752 740 751 151,000
2002/12/04 732 754 732 751 171,000
2002/12/03 750 765 750 752 290,000
2002/12/02 780 781 750 750 472,000
2002/11/29 715 738 712 732 140,000
2002/11/28 725 734 715 715 100,000
2002/11/27 733 738 726 726 188,000
2002/11/26 744 751 731 733 72,000
2002/11/25 749 765 744 744 168,000
2002/11/22 743 749 736 749 158,000
2002/11/21 738 744 736 744 106,000
2002/11/20 736 738 733 738 158,000
2002/11/19 740 740 733 736 138,000
2002/11/18 741 742 732 741 166,000
2002/11/15 730 732 725 731 154,000
2002/11/14 724 731 715 730 92,000
2002/11/13 732 735 705 714 68,000
2002/11/12 724 733 721 731 73,000
2002/11/11 732 736 724 724 66,000
2002/11/08 735 744 725 732 82,000
2002/11/07 741 741 734 740 63,000
2002/11/06 745 746 740 741 139,000
2002/11/05 747 760 739 745 115,000
2002/11/01 738 750 738 747 43,000
2002/10/31 758 759 740 745 104,000
2002/10/30 769 769 755 758 81,000
2002/10/29 765 770 765 769 86,000
2002/10/28 769 770 762 770 54,000
2002/10/25 759 770 758 770 71,000
2002/10/24 763 769 751 759 79,000
2002/10/23 740 762 735 762 74,000
2002/10/22 755 757 745 749 56,000
2002/10/21 771 774 762 763 64,000
2002/10/18 760 774 760 770 195,000
2002/10/17 755 760 750 759 73,000
2002/10/16 746 756 745 750 113,000
2002/10/15 750 760 749 756 102,000
2002/10/11 720 745 720 745 74,000
2002/10/10 724 725 720 720 117,000
2002/10/09 741 741 725 730 131,000
2002/10/08 740 744 738 741 135,000
2002/10/07 750 750 730 740 111,000
2002/10/04 750 757 749 757 198,000
2002/10/03 750 756 745 753 131,000
2002/10/02 750 752 744 747 77,000
2002/10/01 750 760 740 760 81,000
2002/09/30 748 760 737 760 153,000
2002/09/27 744 758 744 755 94,000
2002/09/26 749 754 744 754 115,000
2002/09/25 754 754 748 754 89,000
2002/09/24 760 760 740 750 97,000
2002/09/20 749 770 748 760 179,000
2002/09/19 741 755 741 748 130,000
2002/09/18 740 740 735 740 81,000
2002/09/17 735 750 735 750 157,000
2002/09/13 730 735 727 735 197,000
2002/09/12 727 738 723 738 124,000
2002/09/11 725 730 718 729 135,000
2002/09/10 720 730 717 725 131,000
2002/09/09 710 720 708 720 103,000
2002/09/06 701 715 689 709 103,000
2002/09/05 700 720 693 714 113,000
2002/09/04 710 710 687 699 178,000
2002/09/03 707 707 695 700 89,000
2002/09/02 711 711 701 707 46,000
2002/08/30 714 721 709 709 73,000
2002/08/29 730 730 713 714 102,000
2002/08/28 730 730 716 725 44,000
2002/08/27 729 740 722 726 216,000
2002/08/26 718 730 709 730 227,000
2002/08/23 719 719 710 710 128,000
2002/08/22 705 719 699 719 80,000
2002/08/21 714 714 700 706 52,000
2002/08/20 720 720 706 714 167,000
2002/08/19 717 717 696 704 124,000
2002/08/16 710 718 701 717 111,000
2002/08/15 709 710 680 708 153,000
2002/08/14 709 711 689 690 57,000
2002/08/13 681 705 681 701 51,000
2002/08/12 709 709 680 691 60,000
2002/08/09 702 710 690 710 271,000
2002/08/08 686 720 686 720 310,000
2002/08/07 687 689 681 681 33,000
2002/08/06 688 690 680 690 77,000
2002/08/05 676 691 676 688 27,000
2002/08/02 690 690 686 688 49,000
2002/08/01 697 698 680 695 152,000
2002/07/31 697 700 680 700 143,000
2002/07/30 696 699 688 697 97,000
2002/07/29 696 696 686 686 77,000
2002/07/26 698 699 688 689 142,000
2002/07/25 698 699 689 698 99,000
2002/07/24 689 694 685 691 59,000
2002/07/23 694 696 686 690 115,000
2002/07/22 690 697 685 697 139,000
2002/07/19 700 700 690 696 217,000
2002/07/18 686 700 685 700 371,000
2002/07/17 696 696 681 681 127,000
2002/07/16 700 704 686 686 113,000
2002/07/15 694 710 690 705 159,000
2002/07/12 704 710 696 696 79,000
2002/07/11 709 710 695 696 216,000
2002/07/10 699 712 690 710 337,000
2002/07/09 730 730 703 703 190,000
2002/07/08 735 740 720 728 84,000
2002/07/05 725 725 718 718 73,000
2002/07/04 725 725 715 717 102,000
2002/07/03 703 726 703 725 90,000
2002/07/02 722 734 712 723 86,000
2002/07/01 750 753 743 743 29,000
2002/06/28 720 761 720 751 80,000
2002/06/27 714 730 714 720 50,000
2002/06/26 738 745 730 734 47,000
2002/06/25 716 743 716 740 42,000
2002/06/24 721 733 718 726 55,000
2002/06/21 715 741 705 735 76,000
2002/06/20 713 717 712 715 55,000
2002/06/19 724 725 707 713 37,000
2002/06/18 735 741 722 724 61,000
2002/06/17 749 751 730 732 81,000
2002/06/14 730 751 730 751 186,000
2002/06/13 745 747 727 734 47,000
2002/06/12 763 763 751 760 40,000
2002/06/11 770 770 749 769 126,000
2002/06/10 770 770 749 761 44,000
2002/06/07 750 765 741 761 91,000
2002/06/06 765 765 750 750 94,000
2002/06/05 754 757 748 749 121,000
2002/06/04 750 761 730 734 128,000
2002/06/03 752 763 752 759 46,000
2002/05/31 769 769 751 766 63,000
2002/05/30 772 773 747 759 92,000
2002/05/29 780 780 762 772 104,000
2002/05/28 776 790 762 790 132,000
2002/05/27 773 775 767 770 90,000
2002/05/24 755 768 741 763 99,000
2002/05/23 775 778 757 758 171,000
2002/05/22 759 770 758 769 286,000
2002/05/21 747 760 745 757 196,000
2002/05/20 730 745 730 738 136,000
2002/05/17 738 738 727 727 66,000
2002/05/16 718 733 715 732 120,000
2002/05/15 718 719 710 713 94,000
2002/05/14 705 709 700 700 117,000
2002/05/13 690 690 680 686 22,000
2002/05/10 690 698 690 695 62,000
2002/05/09 688 688 681 684 42,000
2002/05/08 680 685 680 684 86,000
2002/05/07 700 700 678 685 73,000
2002/05/02 699 699 696 698 43,000
2002/05/01 701 708 700 707 31,000
2002/04/30 709 709 702 706 43,000
2002/04/26 723 723 709 709 66,000
2002/04/25 719 728 716 718 99,000
2002/04/24 713 740 713 739 98,000
2002/04/23 739 739 717 727 75,000
2002/04/22 716 730 712 730 80,000
2002/04/19 728 738 728 736 159,000
2002/04/18 719 730 713 728 79,000
2002/04/17 726 726 707 714 40,000
2002/04/16 719 728 706 727 73,000
2002/04/15 705 717 705 710 31,000
2002/04/12 726 726 713 724 59,000
2002/04/11 739 739 713 719 58,000
2002/04/10 716 734 716 734 150,000
2002/04/09 702 719 702 715 40,000
2002/04/08 729 729 702 722 19,000
2002/04/05 735 735 710 729 77,000
2002/04/04 709 728 704 726 113,000
2002/04/03 684 719 675 709 121,000
2002/04/02 671 675 665 674 112,000
2002/04/01 689 690 670 677 59,000
2002/03/29 700 700 691 695 34,000
2002/03/28 705 719 700 700 83,000
2002/03/27 710 711 698 709 70,000
2002/03/26 723 723 706 719 108,000
2002/03/25 721 730 721 730 111,000
2002/03/22 718 724 712 721 100,000
2002/03/20 715 720 714 718 171,000
2002/03/19 698 718 698 712 157,000
2002/03/18 705 712 696 696 138,000
2002/03/15 691 709 691 705 132,000
2002/03/14 690 700 689 689 137,000
2002/03/13 701 703 690 690 141,000
2002/03/12 700 710 697 701 124,000
2002/03/11 698 710 690 695 118,000
2002/03/08 697 705 692 698 233,000
2002/03/07 690 704 690 702 115,000
2002/03/06 692 694 687 688 80,000
2002/03/05 710 710 693 694 97,000
2002/03/04 690 714 687 710 157,000
2002/03/01 708 708 676 679 84,000
2002/02/28 699 710 695 709 217,000
2002/02/27 669 685 668 685 124,000
2002/02/26 677 682 665 669 106,000
2002/02/25 672 686 670 677 68,000
2002/02/22 676 676 657 672 139,000
2002/02/21 660 679 659 673 166,000
2002/02/20 660 665 657 660 155,000
2002/02/19 665 668 655 660 125,000
2002/02/18 671 675 665 665 71,000
2002/02/15 682 683 671 671 98,000
2002/02/14 680 700 680 681 72,000
2002/02/13 675 694 675 680 75,000
2002/02/12 687 695 674 675 52,000
2002/02/08 670 672 667 667 101,000
2002/02/07 660 680 660 668 142,000
2002/02/06 656 666 650 660 85,000
2002/02/05 664 666 650 656 110,000
2002/02/04 684 684 670 670 66,000
2002/02/01 714 715 678 685 119,000
2002/01/31 708 720 707 716 176,000
2002/01/30 712 712 696 707 77,000
2002/01/29 715 717 709 712 57,000
2002/01/28 716 720 713 715 55,000
2002/01/25 734 734 715 720 68,000
2002/01/24 730 738 721 737 105,000
2002/01/23 729 735 723 729 58,000
2002/01/22 734 735 724 729 65,000
2002/01/21 740 740 726 734 103,000
2002/01/18 701 740 701 740 105,000
2002/01/17 692 717 692 695 63,000
2002/01/16 704 720 692 706 70,000
2002/01/15 718 719 700 701 41,000
2002/01/11 721 723 720 721 94,000
2002/01/10 723 723 712 721 106,000
2002/01/09 724 739 724 732 60,000
2002/01/08 749 750 721 724 118,000
2002/01/07 749 749 731 739 63,000
2002/01/04 760 768 734 742 52,000

このページの先頭へ