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
2011/12/30 1,028 1,041 1,028 1,041 43,300
2011/12/29 1,025 1,027 1,016 1,027 91,300
2011/12/28 1,019 1,025 1,018 1,025 46,000
2011/12/27 1,018 1,024 1,010 1,020 56,900
2011/12/26 1,032 1,033 1,024 1,028 29,200
2011/12/22 1,016 1,037 1,009 1,030 116,900
2011/12/21 1,024 1,028 1,014 1,016 81,500
2011/12/20 1,035 1,035 1,014 1,016 137,200
2011/12/19 1,020 1,025 1,001 1,024 133,700
2011/12/16 1,047 1,047 1,025 1,026 84,300
2011/12/15 1,039 1,042 1,033 1,038 87,300
2011/12/14 1,038 1,046 1,037 1,039 68,700
2011/12/13 1,040 1,050 1,037 1,049 60,300
2011/12/12 1,043 1,055 1,042 1,048 62,400
2011/12/09 1,030 1,043 1,030 1,037 144,200
2011/12/08 1,054 1,055 1,044 1,050 45,100
2011/12/07 1,038 1,056 1,034 1,054 60,100
2011/12/06 1,050 1,052 1,030 1,032 98,500
2011/12/05 1,067 1,068 1,046 1,054 119,500
2011/12/02 1,054 1,073 1,054 1,072 98,900
2011/12/01 1,049 1,056 1,034 1,042 149,900
2011/11/30 1,029 1,038 1,019 1,038 93,000
2011/11/29 1,034 1,043 1,011 1,042 163,100
2011/11/28 1,038 1,047 1,032 1,034 92,800
2011/11/25 1,048 1,053 1,036 1,037 80,600
2011/11/24 1,044 1,063 1,041 1,048 85,100
2011/11/22 1,044 1,070 1,044 1,057 74,200
2011/11/21 1,055 1,067 1,055 1,065 53,200
2011/11/18 1,061 1,065 1,046 1,063 99,600
2011/11/17 1,047 1,063 1,036 1,061 115,700
2011/11/16 1,055 1,056 1,040 1,044 50,200
2011/11/15 1,058 1,061 1,050 1,055 61,800
2011/11/14 1,064 1,071 1,050 1,060 64,500
2011/11/11 1,061 1,070 1,054 1,062 75,500
2011/11/10 1,059 1,076 1,045 1,061 148,900
2011/11/09 1,075 1,090 1,072 1,089 86,500
2011/11/08 1,072 1,079 1,063 1,072 130,800
2011/11/07 1,088 1,089 1,074 1,083 77,200
2011/11/04 1,095 1,098 1,088 1,096 260,200
2011/11/02 1,065 1,075 1,054 1,075 195,100
2011/11/01 1,070 1,078 1,055 1,068 128,100
2011/10/31 1,075 1,099 1,052 1,070 166,100
2011/10/28 1,100 1,106 1,074 1,081 344,700
2011/10/27 1,062 1,088 1,057 1,081 141,100
2011/10/26 1,051 1,083 1,031 1,057 213,200
2011/10/25 1,077 1,078 1,054 1,055 176,000
2011/10/24 1,061 1,085 1,061 1,082 71,900
2011/10/21 1,054 1,064 1,054 1,056 48,400
2011/10/20 1,079 1,079 1,054 1,057 114,200
2011/10/19 1,095 1,095 1,078 1,086 82,500
2011/10/18 1,079 1,086 1,076 1,079 94,200
2011/10/17 1,074 1,084 1,070 1,080 92,500
2011/10/14 1,062 1,071 1,059 1,066 108,700
2011/10/13 1,100 1,100 1,065 1,074 156,800
2011/10/12 1,084 1,108 1,082 1,091 189,700
2011/10/11 1,082 1,094 1,079 1,088 145,300
2011/10/07 1,076 1,080 1,048 1,053 130,700
2011/10/06 1,061 1,078 1,059 1,069 141,800
2011/10/05 1,081 1,081 1,053 1,055 172,500
2011/10/04 1,105 1,105 1,082 1,088 115,400
2011/10/03 1,116 1,116 1,087 1,106 123,900
2011/09/30 1,107 1,119 1,096 1,117 233,600
2011/09/29 1,078 1,099 1,077 1,099 160,900
2011/09/28 1,051 1,079 1,050 1,078 150,000
2011/09/27 1,022 1,048 1,019 1,048 130,300
2011/09/26 1,011 1,020 998 1,013 89,800
2011/09/22 1,007 1,015 997 1,013 105,100
2011/09/21 1,032 1,036 1,019 1,019 121,900
2011/09/20 1,041 1,041 1,028 1,037 152,700
2011/09/16 1,033 1,051 1,028 1,051 94,600
2011/09/15 1,040 1,047 1,020 1,027 100,700
2011/09/14 1,035 1,049 1,020 1,023 65,700
2011/09/13 1,033 1,042 1,029 1,037 87,300
2011/09/12 1,036 1,038 1,026 1,030 92,500
2011/09/09 1,037 1,061 1,030 1,051 218,100
2011/09/08 1,067 1,067 1,048 1,059 149,200
2011/09/07 1,068 1,068 1,048 1,060 88,700
2011/09/06 1,058 1,066 1,047 1,049 68,800
2011/09/05 1,071 1,082 1,059 1,061 56,700
2011/09/02 1,068 1,088 1,063 1,082 117,500
2011/09/01 1,065 1,071 1,062 1,069 73,400
2011/08/31 1,063 1,063 1,039 1,056 170,800
2011/08/30 1,063 1,077 1,061 1,072 61,100
2011/08/29 1,058 1,070 1,047 1,059 77,800
2011/08/26 1,048 1,067 1,048 1,058 83,400
2011/08/25 1,048 1,064 1,041 1,048 90,600
2011/08/24 1,053 1,060 1,032 1,037 120,400
2011/08/23 1,051 1,066 1,041 1,052 110,000
2011/08/22 1,041 1,055 1,040 1,040 96,400
2011/08/19 1,040 1,056 1,039 1,047 144,300
2011/08/18 1,076 1,076 1,058 1,067 134,400
2011/08/17 1,071 1,076 1,060 1,071 59,300
2011/08/16 1,063 1,074 1,060 1,066 65,500
2011/08/15 1,057 1,068 1,053 1,064 110,400
2011/08/12 1,048 1,076 1,025 1,034 64,100
2011/08/11 1,015 1,032 1,008 1,032 110,100
2011/08/10 1,059 1,059 1,020 1,032 231,700
2011/08/09 1,035 1,043 1,010 1,039 162,200
2011/08/08 1,060 1,068 1,060 1,065 132,800
2011/08/05 1,034 1,074 1,030 1,074 163,100
2011/08/04 1,078 1,095 1,074 1,088 133,300
2011/08/03 1,078 1,081 1,067 1,080 140,200
2011/08/02 1,093 1,093 1,084 1,091 85,000
2011/08/01 1,089 1,101 1,086 1,094 83,400
2011/07/29 1,083 1,104 1,083 1,092 132,000
2011/07/28 1,115 1,116 1,096 1,103 113,700
2011/07/27 1,116 1,123 1,103 1,117 135,000
2011/07/26 1,112 1,130 1,112 1,120 95,900
2011/07/25 1,111 1,115 1,108 1,112 63,800
2011/07/22 1,115 1,115 1,106 1,108 62,100
2011/07/21 1,116 1,116 1,106 1,108 60,200
2011/07/20 1,119 1,124 1,109 1,111 94,800
2011/07/19 1,104 1,118 1,104 1,113 91,100
2011/07/15 1,098 1,105 1,097 1,102 51,400
2011/07/14 1,099 1,101 1,094 1,096 59,200
2011/07/13 1,091 1,106 1,091 1,101 42,300
2011/07/12 1,093 1,102 1,093 1,096 62,800
2011/07/11 1,100 1,110 1,099 1,107 43,200
2011/07/08 1,108 1,116 1,102 1,105 58,700
2011/07/07 1,105 1,110 1,099 1,103 117,500
2011/07/06 1,103 1,110 1,096 1,110 62,500
2011/07/05 1,109 1,119 1,104 1,105 59,200
2011/07/04 1,112 1,116 1,105 1,108 116,500
2011/07/01 1,105 1,112 1,094 1,098 75,800
2011/06/30 1,089 1,099 1,087 1,099 108,900
2011/06/29 1,093 1,094 1,077 1,082 101,400
2011/06/28 1,070 1,087 1,068 1,076 99,100
2011/06/27 1,089 1,091 1,067 1,069 145,100
2011/06/24 1,100 1,104 1,097 1,098 121,200
2011/06/23 1,102 1,113 1,096 1,106 89,900
2011/06/22 1,093 1,113 1,091 1,109 141,100
2011/06/21 1,093 1,098 1,085 1,091 171,300
2011/06/20 1,094 1,104 1,089 1,089 113,700
2011/06/17 1,105 1,105 1,083 1,086 168,700
2011/06/16 1,095 1,105 1,092 1,092 64,100
2011/06/15 1,113 1,115 1,110 1,111 113,700
2011/06/14 1,098 1,116 1,093 1,110 184,700
2011/06/13 1,090 1,099 1,090 1,097 145,100
2011/06/10 1,091 1,107 1,086 1,089 189,200
2011/06/09 1,078 1,087 1,071 1,082 86,800
2011/06/08 1,076 1,084 1,068 1,079 59,800
2011/06/07 1,060 1,084 1,059 1,075 95,900
2011/06/06 1,059 1,072 1,059 1,066 84,300
2011/06/03 1,062 1,073 1,059 1,060 100,500
2011/06/02 1,053 1,076 1,051 1,071 85,800
2011/06/01 1,076 1,080 1,063 1,079 90,100
2011/05/31 1,068 1,086 1,058 1,078 266,900
2011/05/30 1,096 1,096 1,062 1,064 280,200
2011/05/27 1,092 1,106 1,080 1,097 165,000
2011/05/26 1,099 1,105 1,095 1,099 321,400
2011/05/25 1,089 1,097 1,081 1,097 120,000
2011/05/24 1,076 1,088 1,076 1,088 130,400
2011/05/23 1,078 1,085 1,062 1,074 116,300
2011/05/20 1,110 1,115 1,086 1,087 173,000
2011/05/19 1,074 1,095 1,066 1,094 215,600
2011/05/18 1,055 1,073 1,054 1,068 73,900
2011/05/17 1,049 1,062 1,044 1,059 113,600
2011/05/16 1,047 1,060 1,042 1,043 100,200
2011/05/13 1,063 1,065 1,043 1,061 200,800
2011/05/12 1,072 1,082 1,058 1,063 86,500
2011/05/11 1,088 1,090 1,075 1,079 131,600
2011/05/10 1,079 1,089 1,079 1,083 111,000
2011/05/09 1,077 1,079 1,068 1,075 114,600
2011/05/06 1,060 1,072 1,053 1,070 107,500
2011/05/02 1,089 1,092 1,071 1,074 196,000
2011/04/28 1,053 1,068 1,045 1,065 145,600
2011/04/27 1,047 1,070 1,047 1,055 125,300
2011/04/26 1,042 1,050 1,035 1,043 88,400
2011/04/25 1,050 1,057 1,038 1,042 68,900
2011/04/22 1,051 1,061 1,041 1,050 124,700
2011/04/21 1,071 1,071 1,046 1,055 111,700
2011/04/20 1,067 1,073 1,061 1,061 136,300
2011/04/19 1,056 1,063 1,051 1,060 106,900
2011/04/18 1,079 1,083 1,064 1,067 121,200
2011/04/15 1,078 1,085 1,071 1,071 105,000
2011/04/14 1,055 1,080 1,053 1,074 212,000
2011/04/13 1,039 1,058 1,037 1,052 125,400
2011/04/12 1,038 1,048 1,036 1,039 139,400
2011/04/11 1,050 1,061 1,033 1,052 166,500
2011/04/08 1,031 1,059 1,026 1,050 205,500
2011/04/07 1,045 1,058 1,034 1,040 198,800
2011/04/06 1,031 1,051 1,027 1,040 225,900
2011/04/05 1,047 1,049 1,028 1,034 195,900
2011/04/04 1,045 1,057 1,044 1,047 123,600
2011/04/01 1,060 1,082 1,052 1,052 180,700
2011/03/31 1,087 1,090 1,068 1,090 148,100
2011/03/30 1,067 1,085 1,062 1,082 145,400
2011/03/29 1,050 1,078 1,040 1,067 194,800
2011/03/28 1,094 1,094 1,058 1,070 247,100
2011/03/25 1,075 1,082 1,040 1,048 210,500
2011/03/24 1,067 1,076 1,058 1,065 172,400
2011/03/23 1,079 1,097 1,065 1,071 169,600
2011/03/22 1,075 1,082 1,057 1,077 188,400
2011/03/18 1,062 1,072 1,029 1,045 269,600
2011/03/17 999 1,049 989 1,032 266,000
2011/03/16 977 1,053 977 1,053 367,000
2011/03/15 994 994 895 939 386,100
2011/03/14 1,016 1,044 963 1,026 266,800
2011/03/11 1,070 1,078 1,066 1,067 219,900
2011/03/10 1,087 1,093 1,078 1,082 98,500
2011/03/09 1,091 1,107 1,091 1,095 117,500
2011/03/08 1,092 1,110 1,088 1,090 145,700
2011/03/07 1,100 1,104 1,082 1,090 131,400
2011/03/04 1,116 1,119 1,102 1,105 152,000
2011/03/03 1,106 1,118 1,106 1,114 144,900
2011/03/02 1,115 1,121 1,095 1,106 246,100
2011/03/01 1,131 1,146 1,122 1,133 294,400
2011/02/28 1,110 1,124 1,088 1,112 345,400
2011/02/25 1,063 1,110 1,061 1,093 415,800
2011/02/24 1,067 1,096 1,046 1,052 385,700
2011/02/23 1,025 1,041 1,022 1,036 253,500
2011/02/22 1,035 1,046 1,030 1,033 265,600
2011/02/21 1,039 1,057 1,031 1,038 243,200
2011/02/18 1,042 1,042 1,030 1,036 194,300
2011/02/17 1,042 1,042 1,033 1,039 193,000
2011/02/16 1,040 1,044 1,034 1,034 95,000
2011/02/15 1,040 1,044 1,034 1,039 157,400
2011/02/14 1,041 1,044 1,031 1,038 176,800
2011/02/10 1,042 1,047 1,034 1,035 201,500
2011/02/09 1,062 1,066 1,042 1,055 107,300
2011/02/08 1,056 1,076 1,055 1,056 158,900
2011/02/07 1,040 1,059 1,038 1,054 171,500
2011/02/04 1,028 1,040 1,026 1,036 196,300
2011/02/03 1,002 1,014 997 1,004 140,500
2011/02/02 1,010 1,030 1,009 1,016 124,300
2011/02/01 1,007 1,026 1,002 1,010 177,400
2011/01/31 987 1,002 978 993 94,500
2011/01/28 1,013 1,014 998 1,003 112,400
2011/01/27 1,002 1,016 1,001 1,013 96,600
2011/01/26 1,000 1,011 998 1,002 98,100
2011/01/25 998 1,018 990 1,013 137,300
2011/01/24 980 1,000 976 998 89,300
2011/01/21 1,006 1,008 983 985 104,100
2011/01/20 1,001 1,011 997 1,005 109,600
2011/01/19 1,015 1,017 1,003 1,009 108,200
2011/01/18 1,000 1,008 996 1,006 115,500
2011/01/17 1,005 1,008 996 999 82,400
2011/01/14 1,003 1,003 995 999 94,300
2011/01/13 986 1,009 984 1,001 235,600
2011/01/12 988 996 983 985 118,600
2011/01/11 985 988 979 984 80,000
2011/01/07 990 997 980 985 135,100
2011/01/06 992 996 980 985 116,300
2011/01/05 986 1,003 984 996 229,700
2011/01/04 970 984 970 975 154,300

このページの先頭へ