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 |