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
2010/12/30 953 962 944 955 203,800
2010/12/29 945 958 945 957 158,300
2010/12/28 946 952 945 950 61,200
2010/12/27 943 951 943 947 47,700
2010/12/24 952 955 943 946 77,400
2010/12/22 953 960 945 947 120,500
2010/12/21 948 961 948 957 124,700
2010/12/20 948 958 946 951 200,100
2010/12/17 961 961 947 952 227,200
2010/12/16 956 962 953 961 108,100
2010/12/15 960 964 951 962 108,700
2010/12/14 949 959 948 959 98,000
2010/12/13 945 954 935 952 179,300
2010/12/10 952 952 941 947 247,200
2010/12/09 960 963 944 949 200,500
2010/12/08 957 971 957 965 136,700
2010/12/07 953 962 953 958 102,800
2010/12/06 950 965 950 960 74,200
2010/12/03 955 959 948 953 57,200
2010/12/02 962 963 947 951 91,200
2010/12/01 939 955 935 953 92,500
2010/11/30 940 947 933 935 153,900
2010/11/29 942 952 940 944 93,200
2010/11/26 965 965 943 944 104,200
2010/11/25 949 963 945 956 85,800
2010/11/24 948 960 941 949 89,000
2010/11/22 959 963 955 959 59,600
2010/11/19 965 969 949 957 129,200
2010/11/18 943 959 942 956 163,500
2010/11/17 928 939 926 938 75,000
2010/11/16 941 943 924 928 119,800
2010/11/15 936 953 929 944 66,500
2010/11/12 948 953 927 932 172,100
2010/11/11 962 963 943 949 167,300
2010/11/10 964 986 959 969 144,400
2010/11/09 979 984 965 971 146,300
2010/11/08 971 992 971 991 73,700
2010/11/05 977 996 974 975 144,000
2010/11/04 963 977 963 973 124,100
2010/11/02 975 982 949 960 122,000
2010/11/01 907 976 907 969 274,700
2010/10/29 904 917 895 904 223,200
2010/10/28 935 935 912 913 435,600
2010/10/27 943 956 933 939 186,700
2010/10/26 954 963 940 942 184,100
2010/10/25 957 964 950 953 154,300
2010/10/22 963 969 956 957 148,900
2010/10/21 981 981 959 970 160,600
2010/10/20 992 992 967 983 122,000
2010/10/19 990 1,010 982 991 132,100
2010/10/18 1,002 1,010 971 988 156,800
2010/10/15 985 1,005 980 987 93,600
2010/10/14 985 1,024 984 1,001 136,000
2010/10/13 992 998 982 985 153,300
2010/10/12 1,031 1,031 989 991 126,200
2010/10/08 1,000 1,043 996 1,030 296,100
2010/10/07 998 1,008 992 999 110,200
2010/10/06 969 999 964 993 191,900
2010/10/05 940 965 931 955 140,000
2010/10/04 947 953 942 943 66,600
2010/10/01 954 970 943 947 106,200
2010/09/30 972 980 952 952 87,500
2010/09/29 970 981 968 976 85,100
2010/09/28 968 976 961 969 50,100
2010/09/27 952 980 951 979 69,300
2010/09/24 951 975 949 954 75,100
2010/09/22 976 980 959 962 78,500
2010/09/21 973 981 962 974 74,800
2010/09/17 959 978 953 972 136,600
2010/09/16 950 954 930 939 150,100
2010/09/15 937 959 933 950 65,600
2010/09/14 947 953 925 936 114,000
2010/09/13 973 973 943 947 106,600
2010/09/10 977 984 967 972 120,900
2010/09/09 942 971 942 962 70,700
2010/09/08 951 951 936 944 54,800
2010/09/07 948 972 947 966 39,400
2010/09/06 958 962 947 961 43,600
2010/09/03 942 958 940 949 33,600
2010/09/02 925 946 925 941 94,800
2010/09/01 940 941 912 919 155,100
2010/08/31 953 963 937 940 72,300
2010/08/30 965 993 963 968 64,600
2010/08/27 929 958 929 955 54,600
2010/08/26 935 941 930 938 70,300
2010/08/25 933 955 933 941 42,200
2010/08/24 932 939 931 933 31,700
2010/08/23 953 954 940 941 34,700
2010/08/20 965 965 948 952 77,300
2010/08/19 959 978 959 976 80,300
2010/08/18 964 967 943 961 57,300
2010/08/17 944 960 937 954 36,600
2010/08/16 953 958 945 954 33,600
2010/08/13 949 965 944 964 59,700
2010/08/12 938 952 934 949 55,900
2010/08/11 961 962 942 953 69,900
2010/08/10 994 994 971 973 78,400
2010/08/09 983 994 976 994 107,200
2010/08/06 960 986 960 982 80,200
2010/08/05 964 977 955 966 82,500
2010/08/04 975 975 955 957 94,600
2010/08/03 998 1,000 973 983 95,100
2010/08/02 988 1,000 987 989 152,000
2010/07/30 987 990 975 988 163,400
2010/07/29 995 995 988 993 70,700
2010/07/28 995 997 990 995 95,100
2010/07/27 985 993 976 990 86,900
2010/07/26 998 1,000 969 981 162,000
2010/07/23 979 996 978 986 118,300
2010/07/22 965 980 962 966 92,700
2010/07/21 975 977 969 970 67,000
2010/07/20 998 1,000 967 971 210,200
2010/07/16 980 988 974 978 123,400
2010/07/15 974 989 969 979 139,900
2010/07/14 970 974 960 967 128,600
2010/07/13 968 970 956 958 152,200
2010/07/12 956 973 953 961 90,300
2010/07/09 954 957 941 954 128,200
2010/07/08 940 965 935 955 167,800
2010/07/07 961 961 942 947 134,700
2010/07/06 966 974 952 968 93,200
2010/07/05 949 967 939 965 93,400
2010/07/02 945 959 941 953 116,700
2010/07/01 935 952 933 937 155,900
2010/06/30 915 943 911 943 143,800
2010/06/29 925 936 925 929 57,200
2010/06/28 927 937 920 927 53,300
2010/06/25 944 944 925 934 108,800
2010/06/24 940 956 933 943 122,500
2010/06/23 958 958 946 950 64,600
2010/06/22 971 971 961 968 106,800
2010/06/21 979 982 969 972 66,800
2010/06/18 965 968 945 968 100,700
2010/06/17 956 966 955 964 70,700
2010/06/16 964 965 954 962 137,100
2010/06/15 973 977 957 962 82,700
2010/06/14 970 987 966 982 69,900
2010/06/11 974 974 954 963 121,300
2010/06/10 947 962 945 959 93,800
2010/06/09 932 953 931 947 172,700
2010/06/08 933 944 931 941 60,000
2010/06/07 945 952 933 945 126,900
2010/06/04 977 977 966 967 45,200
2010/06/03 975 985 968 977 129,000
2010/06/02 965 982 955 960 93,000
2010/06/01 977 978 954 964 131,500
2010/05/31 957 970 945 964 183,400
2010/05/28 957 970 935 957 262,300
2010/05/27 927 948 927 942 177,800
2010/05/26 955 967 934 940 183,700
2010/05/25 961 975 953 960 120,200
2010/05/24 958 975 957 967 133,100
2010/05/21 971 985 955 968 158,000
2010/05/20 982 1,011 973 1,001 221,600
2010/05/19 989 999 968 981 188,300
2010/05/18 997 1,012 990 993 109,000
2010/05/17 1,025 1,025 1,000 1,005 175,000
2010/05/14 1,037 1,042 1,026 1,035 147,400
2010/05/13 1,053 1,054 1,037 1,048 112,000
2010/05/12 1,045 1,072 1,033 1,045 271,800
2010/05/11 1,032 1,069 1,023 1,044 412,100
2010/05/10 1,019 1,042 1,018 1,031 374,100
2010/05/07 991 1,014 990 1,005 207,600
2010/05/06 998 1,030 984 1,021 438,300
2010/04/30 989 995 980 983 116,400
2010/04/28 977 985 972 978 130,800
2010/04/27 986 990 978 986 74,600
2010/04/26 1,000 1,005 994 1,000 72,000
2010/04/23 982 991 976 989 103,400
2010/04/22 989 996 975 993 107,100
2010/04/21 987 1,002 982 998 94,200
2010/04/20 991 992 980 987 107,000
2010/04/19 978 993 975 991 108,100
2010/04/16 1,002 1,003 993 1,000 149,100
2010/04/15 1,000 1,005 991 1,002 91,500
2010/04/14 992 1,006 986 998 98,400
2010/04/13 999 1,008 986 993 159,800
2010/04/12 1,010 1,011 998 1,007 98,400
2010/04/09 995 1,009 993 999 88,100
2010/04/08 1,001 1,012 996 1,006 65,800
2010/04/07 1,017 1,034 1,002 1,018 144,400
2010/04/06 1,025 1,025 997 1,005 107,500
2010/04/05 1,019 1,024 1,011 1,024 72,100
2010/04/02 1,040 1,040 1,013 1,017 96,200
2010/04/01 1,027 1,027 998 1,018 131,000
2010/03/31 1,002 1,049 994 1,042 228,000
2010/03/30 992 996 973 996 126,000
2010/03/29 990 991 981 987 48,200
2010/03/26 1,000 1,000 987 995 144,100
2010/03/25 995 1,003 987 996 162,800
2010/03/24 1,000 1,015 981 994 252,900
2010/03/23 988 1,000 988 998 63,700
2010/03/19 990 999 987 998 120,500
2010/03/18 987 991 983 989 61,700
2010/03/17 986 988 979 986 59,600
2010/03/16 967 985 967 977 69,600
2010/03/15 977 983 971 973 58,000
2010/03/12 975 979 962 973 176,900
2010/03/11 964 974 958 968 77,900
2010/03/10 972 972 963 964 70,700
2010/03/09 972 979 962 969 82,100
2010/03/08 975 976 965 972 98,900
2010/03/05 962 973 956 965 112,100
2010/03/04 950 963 939 947 119,300
2010/03/03 928 947 928 947 87,400
2010/03/02 947 947 931 943 72,500
2010/03/01 940 948 933 938 65,300
2010/02/26 931 945 926 939 106,000
2010/02/25 917 933 916 930 72,200
2010/02/24 940 940 905 916 91,800
2010/02/23 929 937 920 937 43,000
2010/02/22 935 965 931 944 97,600
2010/02/19 939 939 910 920 106,200
2010/02/18 919 932 906 930 79,500
2010/02/17 921 921 908 912 43,900
2010/02/16 892 916 892 905 26,400
2010/02/15 918 918 898 904 55,600
2010/02/12 907 915 892 903 65,300
2010/02/10 910 910 891 892 84,600
2010/02/09 892 905 890 904 74,100
2010/02/08 893 919 886 907 80,000
2010/02/05 915 917 894 898 77,000
2010/02/04 914 927 907 923 71,200
2010/02/03 899 929 884 913 124,600
2010/02/02 920 932 915 929 72,100
2010/02/01 937 938 910 921 104,200
2010/01/29 936 950 936 936 95,100
2010/01/28 923 942 919 936 123,700
2010/01/27 920 925 918 919 78,300
2010/01/26 942 949 917 920 116,400
2010/01/25 950 965 941 943 70,400
2010/01/22 959 960 937 950 159,900
2010/01/21 968 985 954 972 111,600
2010/01/20 990 990 967 968 76,100
2010/01/19 983 992 972 981 52,100
2010/01/18 977 987 970 976 73,500
2010/01/15 980 997 975 992 133,100
2010/01/14 956 970 956 970 38,900
2010/01/13 978 978 945 956 77,100
2010/01/12 964 980 961 977 68,800
2010/01/08 965 973 935 962 109,800
2010/01/07 944 964 944 959 77,600
2010/01/06 957 961 942 959 56,100
2010/01/05 964 964 943 946 58,400
2010/01/04 945 963 945 959 44,100

このページの先頭へ