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
2009/12/30 961 962 942 944 88,800
2009/12/29 947 964 936 959 46,300
2009/12/28 945 960 942 956 41,200
2009/12/25 954 959 943 952 42,500
2009/12/24 960 964 948 954 62,000
2009/12/22 958 968 953 962 92,300
2009/12/21 960 974 945 968 139,200
2009/12/18 959 963 940 950 184,500
2009/12/17 957 959 935 939 131,500
2009/12/16 945 969 945 965 158,500
2009/12/15 949 954 939 945 83,300
2009/12/14 962 962 933 948 82,300
2009/12/11 936 955 932 952 233,100
2009/12/10 925 944 912 916 152,700
2009/12/09 940 952 931 936 87,400
2009/12/08 942 953 935 939 140,800
2009/12/07 941 965 941 952 129,200
2009/12/04 947 951 928 936 154,400
2009/12/03 944 974 939 974 184,400
2009/12/02 928 948 917 934 180,600
2009/12/01 892 929 891 928 128,100
2009/11/30 876 897 869 891 144,600
2009/11/27 879 889 860 866 106,500
2009/11/26 875 904 875 889 82,100
2009/11/25 897 900 879 888 87,400
2009/11/24 890 899 878 887 136,100
2009/11/20 914 917 886 905 164,000
2009/11/19 909 915 894 913 107,000
2009/11/18 910 924 909 919 211,000
2009/11/17 909 915 894 914 177,700
2009/11/16 888 915 881 912 333,600
2009/11/13 898 898 885 892 127,500
2009/11/12 898 898 883 888 213,200
2009/11/11 898 900 893 898 171,900
2009/11/10 870 898 864 892 272,100
2009/11/09 857 865 834 860 192,100
2009/11/06 843 854 834 847 163,700
2009/11/05 868 868 834 843 130,100
2009/11/04 843 846 823 844 93,800
2009/11/02 859 862 840 844 155,200
2009/10/30 843 873 843 869 227,100
2009/10/29 835 857 827 843 487,100
2009/10/28 865 874 852 854 281,200
2009/10/27 877 882 861 873 246,100
2009/10/26 871 891 868 890 155,800
2009/10/23 864 877 853 871 252,500
2009/10/22 877 878 842 861 261,100
2009/10/21 872 884 870 877 118,700
2009/10/20 896 896 873 884 151,600
2009/10/19 864 878 864 877 141,400
2009/10/16 875 875 862 869 116,100
2009/10/15 871 883 865 869 173,400
2009/10/14 882 884 864 866 169,300
2009/10/13 876 894 862 892 187,100
2009/10/09 875 876 857 873 161,900
2009/10/08 913 914 876 876 302,800
2009/10/07 913 931 907 927 127,800
2009/10/06 928 929 910 913 110,300
2009/10/05 947 955 924 938 96,600
2009/10/02 921 950 915 946 151,200
2009/10/01 942 959 936 951 104,800
2009/09/30 943 965 942 959 96,400
2009/09/29 967 967 941 956 83,000
2009/09/28 959 970 948 967 149,100
2009/09/25 991 991 949 969 134,500
2009/09/24 946 1,018 946 986 181,400
2009/09/18 949 952 931 950 185,700
2009/09/17 927 929 908 929 106,500
2009/09/16 924 935 905 907 83,100
2009/09/15 915 929 913 917 91,000
2009/09/14 928 933 912 919 98,200
2009/09/11 948 948 925 928 191,700
2009/09/10 917 944 913 938 83,100
2009/09/09 932 936 916 917 89,700
2009/09/08 928 934 912 931 31,100
2009/09/07 934 934 920 923 49,500
2009/09/04 935 937 924 924 80,700
2009/09/03 940 951 932 939 67,400
2009/09/02 968 969 936 945 112,200
2009/09/01 968 982 964 971 79,300
2009/08/31 959 983 959 963 73,700
2009/08/28 959 964 950 957 56,900
2009/08/27 960 967 932 948 185,800
2009/08/26 968 975 960 970 53,700
2009/08/25 969 974 950 959 80,900
2009/08/24 967 983 961 966 82,200
2009/08/21 975 975 947 957 100,700
2009/08/20 1,015 1,016 966 984 370,300
2009/08/19 932 932 912 920 78,800
2009/08/18 905 927 905 922 43,500
2009/08/17 922 939 915 915 91,300
2009/08/14 924 944 924 939 58,700
2009/08/13 928 937 922 932 43,400
2009/08/12 923 935 909 927 67,700
2009/08/11 936 941 930 934 100,900
2009/08/10 925 933 917 928 102,100
2009/08/07 925 931 913 918 142,200
2009/08/06 923 934 917 921 106,300
2009/08/05 916 927 911 917 79,100
2009/08/04 907 928 905 925 102,600
2009/08/03 920 920 905 912 68,200
2009/07/31 914 917 905 910 145,800
2009/07/30 910 912 903 909 65,200
2009/07/29 898 911 896 901 47,700
2009/07/28 915 915 902 904 85,200
2009/07/27 925 925 905 908 113,300
2009/07/24 906 907 893 902 99,300
2009/07/23 876 898 875 883 116,100
2009/07/22 887 894 884 891 144,800
2009/07/21 886 893 869 881 113,900
2009/07/17 858 878 858 866 92,600
2009/07/16 885 895 855 856 105,500
2009/07/15 874 880 852 857 144,700
2009/07/14 862 879 850 858 106,300
2009/07/13 883 883 854 854 165,600
2009/07/10 886 892 872 881 131,000
2009/07/09 877 877 856 856 170,100
2009/07/08 891 895 866 876 193,400
2009/07/07 901 913 884 891 208,900
2009/07/06 910 930 906 911 76,200
2009/07/03 908 950 901 910 100,100
2009/07/02 936 936 906 910 195,800
2009/07/01 946 953 917 918 230,100
2009/06/30 933 954 932 945 138,500
2009/06/29 915 934 907 917 96,700
2009/06/26 927 930 917 924 50,200
2009/06/25 911 925 896 917 135,200
2009/06/24 900 902 884 893 149,100
2009/06/23 915 920 891 901 153,100
2009/06/22 920 954 920 932 154,600
2009/06/19 943 948 917 935 265,600
2009/06/18 931 944 919 940 143,700
2009/06/17 919 937 917 926 76,000
2009/06/16 939 939 913 919 127,400
2009/06/15 938 962 936 958 95,200
2009/06/12 922 951 922 934 226,800
2009/06/11 925 934 918 925 61,500
2009/06/10 923 929 906 922 91,100
2009/06/09 926 926 908 909 81,400
2009/06/08 940 950 909 916 288,100
2009/06/05 966 966 940 945 66,800
2009/06/04 946 978 945 958 86,400
2009/06/03 966 975 943 954 128,500
2009/06/02 953 969 932 961 152,500
2009/06/01 930 947 925 943 69,700
2009/05/29 942 942 903 938 143,200
2009/05/28 910 950 910 941 156,400
2009/05/27 910 925 904 918 152,500
2009/05/26 907 911 886 902 91,300
2009/05/25 897 917 893 906 81,600
2009/05/22 910 915 892 897 94,800
2009/05/21 904 911 904 910 75,200
2009/05/20 886 915 886 904 156,700
2009/05/19 868 884 866 881 66,400
2009/05/18 855 867 848 858 98,900
2009/05/15 875 886 862 865 84,700
2009/05/14 850 872 847 860 156,100
2009/05/13 860 870 852 861 103,900
2009/05/12 856 861 850 850 111,400
2009/05/11 880 881 853 861 129,000
2009/05/08 897 899 874 885 124,100
2009/05/07 874 885 860 879 88,600
2009/05/01 861 861 842 847 72,000
2009/04/30 850 863 841 841 102,300
2009/04/28 847 861 820 820 124,900
2009/04/27 848 868 835 847 89,800
2009/04/24 870 870 840 846 142,000
2009/04/23 884 888 857 869 158,100
2009/04/22 855 876 850 873 163,300
2009/04/21 844 853 823 841 183,200
2009/04/20 865 875 860 874 115,100
2009/04/17 856 872 856 865 56,400
2009/04/16 886 890 856 859 81,300
2009/04/15 898 901 860 866 154,200
2009/04/14 898 905 874 899 155,900
2009/04/13 909 912 882 888 129,100
2009/04/10 915 915 891 891 128,400
2009/04/09 898 930 894 920 119,600
2009/04/08 899 907 875 881 138,800
2009/04/07 900 905 891 897 100,300
2009/04/06 910 915 892 900 136,500
2009/04/03 904 917 892 900 148,000
2009/04/02 846 899 838 894 216,200
2009/04/01 841 855 829 836 205,300
2009/03/31 846 884 834 858 215,200
2009/03/30 896 910 855 855 132,400
2009/03/27 937 937 899 906 149,800
2009/03/26 886 912 871 907 136,800
2009/03/25 915 920 895 911 116,200
2009/03/24 880 923 870 915 139,800
2009/03/23 877 885 858 884 132,100
2009/03/19 871 871 836 847 117,500
2009/03/18 843 851 825 841 125,600
2009/03/17 851 862 845 853 120,300
2009/03/16 835 856 833 851 111,400
2009/03/13 795 817 791 808 245,800
2009/03/12 796 800 773 794 165,100
2009/03/11 834 841 806 806 127,200
2009/03/10 842 848 809 809 165,300
2009/03/09 873 888 859 869 144,300
2009/03/06 897 909 863 869 240,200
2009/03/05 899 920 886 897 174,700
2009/03/04 850 882 848 879 162,200
2009/03/03 835 860 820 860 122,400
2009/03/02 841 849 820 836 131,200
2009/02/27 830 849 827 841 97,000
2009/02/26 822 842 810 820 148,200
2009/02/25 841 847 819 832 110,200
2009/02/24 832 842 832 840 138,900
2009/02/23 810 842 810 842 96,300
2009/02/20 850 856 829 834 167,900
2009/02/19 850 852 826 839 174,500
2009/02/18 837 856 832 854 79,400
2009/02/17 840 858 836 836 93,100
2009/02/16 850 865 825 860 101,200
2009/02/13 814 854 813 838 126,000
2009/02/12 801 817 801 813 199,200
2009/02/10 831 849 821 821 158,400
2009/02/09 862 872 840 841 142,800
2009/02/06 871 887 861 872 110,100
2009/02/05 890 890 852 862 175,800
2009/02/04 852 895 852 893 141,700
2009/02/03 863 889 849 850 108,900
2009/02/02 869 886 844 873 110,500
2009/01/30 893 894 873 889 94,000
2009/01/29 885 900 869 896 142,700
2009/01/28 909 911 881 895 96,800
2009/01/27 870 920 870 903 104,700
2009/01/26 840 867 840 850 81,100
2009/01/23 860 875 848 850 76,200
2009/01/22 874 875 854 870 65,500
2009/01/21 868 874 854 854 81,100
2009/01/20 892 904 885 888 132,900
2009/01/19 890 899 874 891 83,800
2009/01/16 852 883 846 871 139,300
2009/01/15 831 891 831 862 166,100
2009/01/14 837 863 834 851 73,500
2009/01/13 834 853 832 836 115,500
2009/01/09 890 927 869 874 148,200
2009/01/08 918 918 886 889 142,900
2009/01/07 970 974 920 923 252,700
2009/01/06 989 996 973 975 147,500
2009/01/05 1,007 1,010 971 971 110,500

このページの先頭へ