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
2008/12/30 993 1,005 987 997 46,300
2008/12/29 976 988 957 983 64,400
2008/12/26 958 969 949 967 33,600
2008/12/25 930 948 930 946 15,700
2008/12/24 941 960 921 927 62,900
2008/12/22 941 962 921 951 66,600
2008/12/19 957 958 927 931 144,500
2008/12/18 964 977 944 953 79,700
2008/12/17 989 992 934 955 117,100
2008/12/16 994 1,001 975 984 269,800
2008/12/15 952 997 952 994 331,500
2008/12/12 920 954 905 940 535,900
2008/12/11 917 921 899 920 312,000
2008/12/10 908 923 905 917 206,300
2008/12/09 901 913 888 908 237,300
2008/12/08 869 911 861 901 235,000
2008/12/05 874 881 855 859 276,400
2008/12/04 865 880 862 874 275,300
2008/12/03 851 878 841 864 343,000
2008/12/02 862 865 838 851 227,800
2008/12/01 890 893 876 881 246,400
2008/11/28 940 940 908 918 209,300
2008/11/27 919 941 919 940 133,000
2008/11/26 929 929 891 909 227,500
2008/11/25 950 960 900 930 237,900
2008/11/21 895 953 870 945 315,700
2008/11/20 905 905 886 895 235,200
2008/11/19 907 907 886 905 233,000
2008/11/18 894 916 894 907 206,900
2008/11/17 913 930 886 894 286,300
2008/11/14 937 946 904 913 452,000
2008/11/13 915 958 901 935 244,400
2008/11/12 934 934 892 915 226,900
2008/11/11 964 969 928 934 271,700
2008/11/10 943 976 943 964 420,100
2008/11/07 980 980 911 923 587,100
2008/11/06 910 1,019 895 980 624,700
2008/11/05 899 920 881 920 312,000
2008/11/04 854 900 854 888 208,800
2008/10/31 845 903 845 855 284,400
2008/10/30 858 940 840 935 306,400
2008/10/29 797 859 777 859 418,300
2008/10/28 669 759 665 759 399,100
2008/10/27 702 721 656 659 459,700
2008/10/24 709 728 677 722 511,400
2008/10/23 695 706 651 689 462,200
2008/10/22 750 754 713 715 150,400
2008/10/21 790 793 753 764 139,100
2008/10/20 749 770 743 769 249,400
2008/10/17 720 748 696 743 293,400
2008/10/16 651 712 651 670 205,300
2008/10/15 718 749 695 748 413,900
2008/10/14 700 728 697 720 288,700
2008/10/10 645 659 620 632 320,100
2008/10/09 650 691 644 675 259,900
2008/10/08 710 733 661 672 300,100
2008/10/07 700 736 670 720 219,300
2008/10/06 788 788 746 755 231,600
2008/10/03 798 802 776 778 87,100
2008/10/02 849 849 798 802 108,400
2008/10/01 846 859 824 832 77,400
2008/09/30 813 824 795 816 120,100
2008/09/29 850 867 836 841 88,200
2008/09/26 861 868 827 842 199,000
2008/09/25 850 871 845 860 126,300
2008/09/24 884 889 862 874 194,100
2008/09/22 938 939 892 894 147,200
2008/09/19 892 926 892 918 210,500
2008/09/18 870 891 840 884 213,800
2008/09/17 904 917 867 875 159,300
2008/09/16 880 880 850 869 131,500
2008/09/12 903 926 890 903 184,500
2008/09/11 911 923 881 893 120,200
2008/09/10 920 928 907 912 170,200
2008/09/09 935 935 920 923 109,400
2008/09/08 945 959 936 939 141,400
2008/09/05 920 958 920 944 138,400
2008/09/04 927 947 919 941 179,900
2008/09/03 931 939 926 937 63,300
2008/09/02 945 948 919 922 111,200
2008/09/01 967 968 939 942 97,200
2008/08/29 940 967 940 967 101,800
2008/08/28 931 941 927 935 64,900
2008/08/27 936 941 929 936 60,800
2008/08/26 921 945 921 943 85,000
2008/08/25 936 964 936 949 78,400
2008/08/22 937 947 925 930 74,000
2008/08/21 946 949 939 947 33,600
2008/08/20 951 959 925 957 100,500
2008/08/19 984 984 941 950 83,100
2008/08/18 959 988 953 981 172,500
2008/08/15 940 960 939 958 113,700
2008/08/14 941 946 926 930 77,000
2008/08/13 930 937 917 933 113,300
2008/08/12 936 963 933 950 278,700
2008/08/11 900 925 900 919 123,200
2008/08/08 916 931 910 920 124,200
2008/08/07 953 955 909 926 156,100
2008/08/06 940 960 935 953 104,300
2008/08/05 918 936 914 916 143,300
2008/08/04 936 936 907 908 174,000
2008/08/01 972 980 943 946 167,800
2008/07/31 970 971 956 968 195,700
2008/07/30 952 956 947 950 134,700
2008/07/29 943 947 922 947 202,400
2008/07/28 947 950 930 935 158,600
2008/07/25 928 933 911 923 165,800
2008/07/24 903 931 903 929 246,800
2008/07/23 897 907 891 893 90,100
2008/07/22 872 884 868 881 256,400
2008/07/18 894 900 876 882 201,000
2008/07/17 892 892 880 883 170,000
2008/07/16 889 904 879 882 151,200
2008/07/15 885 899 884 889 154,400
2008/07/14 906 926 887 891 491,000
2008/07/11 915 920 890 905 315,900
2008/07/10 922 926 904 914 322,700
2008/07/09 945 953 928 931 208,900
2008/07/08 936 937 913 921 151,600
2008/07/07 929 946 920 941 132,900
2008/07/04 910 929 905 928 306,800
2008/07/03 900 918 883 902 292,500
2008/07/02 929 942 907 910 311,800
2008/07/01 937 957 937 948 193,800
2008/06/30 951 951 932 936 156,700
2008/06/27 920 940 914 938 207,000
2008/06/26 952 960 937 940 114,100
2008/06/25 945 954 923 953 150,800
2008/06/24 941 946 924 937 134,300
2008/06/23 955 957 934 951 143,500
2008/06/20 975 975 955 955 195,600
2008/06/19 970 971 946 955 205,500
2008/06/18 960 971 950 965 191,200
2008/06/17 960 975 956 959 301,700
2008/06/16 955 967 949 965 267,200
2008/06/13 934 947 931 945 357,600
2008/06/12 920 937 920 937 522,800
2008/06/11 897 919 896 918 501,900
2008/06/10 898 906 880 887 382,100
2008/06/09 915 916 896 896 299,800
2008/06/06 944 944 923 930 303,700
2008/06/05 923 934 915 934 265,500
2008/06/04 910 928 909 922 279,400
2008/06/03 922 925 904 907 322,900
2008/06/02 946 950 921 930 376,100
2008/05/30 929 945 922 941 274,700
2008/05/29 905 915 895 910 183,600
2008/05/28 912 913 885 887 246,300
2008/05/27 900 915 893 915 210,100
2008/05/26 910 914 889 890 417,100
2008/05/23 941 947 924 925 301,500
2008/05/22 930 945 914 941 272,000
2008/05/21 965 966 930 932 454,500
2008/05/20 976 992 971 975 329,300
2008/05/19 962 977 960 971 350,800
2008/05/16 960 971 947 952 255,400
2008/05/15 967 975 942 960 498,600
2008/05/14 989 991 970 986 311,000
2008/05/13 1,033 1,033 980 1,002 310,400
2008/05/12 1,061 1,070 1,021 1,033 333,600
2008/05/09 1,091 1,100 1,051 1,092 341,600
2008/05/08 1,073 1,091 1,062 1,068 193,600
2008/05/07 1,074 1,091 1,061 1,073 253,000
2008/05/02 1,039 1,071 1,034 1,058 269,100
2008/05/01 1,008 1,027 1,003 1,008 161,400
2008/04/30 1,033 1,040 1,023 1,025 137,600
2008/04/28 1,008 1,040 1,000 1,033 59,500
2008/04/25 1,011 1,033 1,011 1,028 116,500
2008/04/24 1,016 1,023 1,003 1,011 108,300
2008/04/23 1,002 1,030 995 1,016 359,900
2008/04/22 990 1,017 984 1,000 207,200
2008/04/21 956 995 956 983 181,800
2008/04/18 943 949 923 946 118,900
2008/04/17 929 949 920 943 152,200
2008/04/16 882 912 881 909 112,800
2008/04/15 884 887 862 885 147,500
2008/04/14 855 871 850 864 195,800
2008/04/11 871 897 864 895 162,300
2008/04/10 893 895 866 871 180,600
2008/04/09 942 942 898 909 145,100
2008/04/08 929 939 915 922 60,200
2008/04/07 930 942 904 940 105,000
2008/04/04 926 931 915 920 119,600
2008/04/03 920 943 919 938 175,900
2008/04/02 901 948 887 935 393,700
2008/04/01 837 865 834 852 149,100
2008/03/31 849 850 829 847 190,900
2008/03/28 875 876 823 848 340,200
2008/03/27 862 879 847 865 83,200
2008/03/26 884 884 859 872 96,600
2008/03/25 875 879 867 877 178,900
2008/03/24 888 896 868 868 141,100
2008/03/21 850 885 850 880 202,800
2008/03/19 847 858 836 850 242,900
2008/03/18 835 835 818 830 179,600
2008/03/17 850 850 820 837 118,900
2008/03/14 873 885 856 860 262,500
2008/03/13 869 884 859 865 245,200
2008/03/12 896 907 874 889 166,800
2008/03/11 843 889 839 880 317,500
2008/03/10 875 886 858 867 177,500
2008/03/07 880 895 877 885 205,700
2008/03/06 895 941 895 926 275,900
2008/03/05 898 899 881 885 186,400
2008/03/04 909 909 881 891 251,700
2008/03/03 930 931 903 907 228,800
2008/02/29 970 970 930 952 276,800
2008/02/28 956 974 951 972 124,500
2008/02/27 965 985 965 976 159,400
2008/02/26 982 987 955 955 178,600
2008/02/25 963 988 963 982 202,100
2008/02/22 969 974 951 963 184,700
2008/02/21 953 972 941 968 275,900
2008/02/20 988 989 943 944 229,700
2008/02/19 977 991 962 988 311,900
2008/02/18 975 998 968 975 222,100
2008/02/15 969 974 943 967 284,500
2008/02/14 961 978 942 969 368,700
2008/02/13 921 978 921 951 946,100
2008/02/12 910 920 899 908 507,200
2008/02/08 911 929 902 903 308,900
2008/02/07 910 928 890 908 336,700
2008/02/06 939 941 903 908 505,500
2008/02/05 934 945 929 942 405,400
2008/02/04 934 939 910 919 355,200
2008/02/01 907 913 882 894 408,200
2008/01/31 853 900 849 898 487,400
2008/01/30 866 877 843 863 695,100
2008/01/29 854 893 854 880 640,400
2008/01/28 885 897 844 844 554,500
2008/01/25 864 889 861 883 563,600
2008/01/24 859 880 852 862 455,300
2008/01/23 864 878 849 856 486,700
2008/01/22 850 899 846 848 601,300
2008/01/21 934 940 893 893 456,500
2008/01/18 940 969 917 960 331,500
2008/01/17 905 947 905 940 600,600
2008/01/16 908 935 907 910 512,600
2008/01/15 952 973 946 948 696,700
2008/01/11 990 998 978 986 516,100
2008/01/10 1,001 1,019 989 996 258,400
2008/01/09 979 1,019 975 1,013 224,600
2008/01/08 989 1,004 983 999 302,900
2008/01/07 991 1,015 983 1,003 333,800
2008/01/04 1,051 1,053 1,008 1,011 193,000

このページの先頭へ