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 |
---|---|---|---|---|---|
2012/12/28 | 1,390 | 1,396 | 1,375 | 1,392 | 149,400 |
2012/12/27 | 1,407 | 1,410 | 1,386 | 1,390 | 269,700 |
2012/12/26 | 1,393 | 1,397 | 1,378 | 1,396 | 114,900 |
2012/12/25 | 1,419 | 1,427 | 1,389 | 1,390 | 138,900 |
2012/12/21 | 1,428 | 1,428 | 1,387 | 1,390 | 354,800 |
2012/12/20 | 1,430 | 1,439 | 1,420 | 1,426 | 367,200 |
2012/12/19 | 1,404 | 1,429 | 1,400 | 1,427 | 375,700 |
2012/12/18 | 1,380 | 1,407 | 1,379 | 1,392 | 538,300 |
2012/12/17 | 1,402 | 1,402 | 1,371 | 1,377 | 238,300 |
2012/12/14 | 1,373 | 1,407 | 1,373 | 1,388 | 342,100 |
2012/12/13 | 1,418 | 1,418 | 1,389 | 1,403 | 382,000 |
2012/12/12 | 1,414 | 1,416 | 1,401 | 1,405 | 184,600 |
2012/12/11 | 1,432 | 1,433 | 1,401 | 1,408 | 267,400 |
2012/12/10 | 1,440 | 1,440 | 1,421 | 1,432 | 306,400 |
2012/12/07 | 1,419 | 1,436 | 1,407 | 1,424 | 227,200 |
2012/12/06 | 1,444 | 1,444 | 1,414 | 1,419 | 253,200 |
2012/12/05 | 1,433 | 1,454 | 1,430 | 1,435 | 267,500 |
2012/12/04 | 1,412 | 1,436 | 1,397 | 1,433 | 239,200 |
2012/12/03 | 1,419 | 1,431 | 1,411 | 1,420 | 218,900 |
2012/11/30 | 1,432 | 1,436 | 1,416 | 1,416 | 181,700 |
2012/11/29 | 1,439 | 1,444 | 1,421 | 1,429 | 207,800 |
2012/11/28 | 1,435 | 1,439 | 1,415 | 1,425 | 304,200 |
2012/11/27 | 1,433 | 1,447 | 1,418 | 1,445 | 259,500 |
2012/11/26 | 1,470 | 1,470 | 1,431 | 1,433 | 266,800 |
2012/11/22 | 1,470 | 1,473 | 1,447 | 1,462 | 186,700 |
2012/11/21 | 1,450 | 1,473 | 1,444 | 1,458 | 430,000 |
2012/11/20 | 1,406 | 1,453 | 1,404 | 1,440 | 616,000 |
2012/11/19 | 1,418 | 1,422 | 1,390 | 1,394 | 220,500 |
2012/11/16 | 1,399 | 1,404 | 1,381 | 1,404 | 254,700 |
2012/11/15 | 1,416 | 1,416 | 1,390 | 1,401 | 177,000 |
2012/11/14 | 1,417 | 1,421 | 1,396 | 1,410 | 220,500 |
2012/11/13 | 1,395 | 1,416 | 1,388 | 1,412 | 247,400 |
2012/11/12 | 1,390 | 1,405 | 1,387 | 1,389 | 114,100 |
2012/11/09 | 1,400 | 1,406 | 1,388 | 1,389 | 152,200 |
2012/11/08 | 1,400 | 1,409 | 1,395 | 1,405 | 135,400 |
2012/11/07 | 1,429 | 1,429 | 1,400 | 1,402 | 134,300 |
2012/11/06 | 1,421 | 1,425 | 1,408 | 1,422 | 147,800 |
2012/11/05 | 1,422 | 1,432 | 1,410 | 1,422 | 204,000 |
2012/11/02 | 1,399 | 1,432 | 1,386 | 1,425 | 428,500 |
2012/11/01 | 1,363 | 1,391 | 1,361 | 1,387 | 303,500 |
2012/10/31 | 1,350 | 1,358 | 1,329 | 1,351 | 355,300 |
2012/10/30 | 1,388 | 1,391 | 1,357 | 1,358 | 297,000 |
2012/10/29 | 1,371 | 1,393 | 1,370 | 1,387 | 235,400 |
2012/10/26 | 1,390 | 1,395 | 1,373 | 1,377 | 153,700 |
2012/10/25 | 1,360 | 1,389 | 1,360 | 1,389 | 170,300 |
2012/10/24 | 1,360 | 1,378 | 1,356 | 1,364 | 167,100 |
2012/10/23 | 1,382 | 1,389 | 1,364 | 1,378 | 136,500 |
2012/10/22 | 1,367 | 1,394 | 1,363 | 1,380 | 153,800 |
2012/10/19 | 1,384 | 1,384 | 1,367 | 1,374 | 226,100 |
2012/10/18 | 1,389 | 1,398 | 1,385 | 1,394 | 195,200 |
2012/10/17 | 1,388 | 1,398 | 1,375 | 1,377 | 300,500 |
2012/10/16 | 1,344 | 1,379 | 1,339 | 1,372 | 329,400 |
2012/10/15 | 1,348 | 1,351 | 1,321 | 1,328 | 377,000 |
2012/10/12 | 1,348 | 1,361 | 1,348 | 1,353 | 205,300 |
2012/10/11 | 1,328 | 1,353 | 1,328 | 1,342 | 220,600 |
2012/10/10 | 1,347 | 1,347 | 1,321 | 1,328 | 198,400 |
2012/10/09 | 1,348 | 1,362 | 1,345 | 1,355 | 167,400 |
2012/10/05 | 1,349 | 1,352 | 1,331 | 1,347 | 190,300 |
2012/10/04 | 1,321 | 1,341 | 1,317 | 1,339 | 221,800 |
2012/10/03 | 1,309 | 1,318 | 1,304 | 1,305 | 178,800 |
2012/10/02 | 1,321 | 1,331 | 1,313 | 1,314 | 100,500 |
2012/10/01 | 1,330 | 1,338 | 1,307 | 1,322 | 202,500 |
2012/09/28 | 1,351 | 1,359 | 1,324 | 1,335 | 190,600 |
2012/09/27 | 1,325 | 1,347 | 1,318 | 1,340 | 178,400 |
2012/09/26 | 1,302 | 1,331 | 1,302 | 1,321 | 176,400 |
2012/09/25 | 1,342 | 1,348 | 1,321 | 1,339 | 276,300 |
2012/09/24 | 1,320 | 1,340 | 1,320 | 1,339 | 207,100 |
2012/09/21 | 1,315 | 1,331 | 1,310 | 1,320 | 258,800 |
2012/09/20 | 1,330 | 1,341 | 1,316 | 1,325 | 270,600 |
2012/09/19 | 1,362 | 1,365 | 1,335 | 1,342 | 230,500 |
2012/09/18 | 1,363 | 1,379 | 1,355 | 1,359 | 156,100 |
2012/09/14 | 1,339 | 1,363 | 1,334 | 1,359 | 324,700 |
2012/09/13 | 1,341 | 1,345 | 1,333 | 1,334 | 99,200 |
2012/09/12 | 1,329 | 1,349 | 1,328 | 1,338 | 146,800 |
2012/09/11 | 1,348 | 1,351 | 1,328 | 1,329 | 226,900 |
2012/09/10 | 1,355 | 1,375 | 1,340 | 1,350 | 276,600 |
2012/09/07 | 1,350 | 1,374 | 1,348 | 1,354 | 315,700 |
2012/09/06 | 1,325 | 1,350 | 1,320 | 1,348 | 331,300 |
2012/09/05 | 1,318 | 1,321 | 1,305 | 1,317 | 173,200 |
2012/09/04 | 1,294 | 1,328 | 1,283 | 1,325 | 364,400 |
2012/09/03 | 1,264 | 1,296 | 1,264 | 1,280 | 197,500 |
2012/08/31 | 1,295 | 1,303 | 1,256 | 1,257 | 173,400 |
2012/08/30 | 1,271 | 1,280 | 1,258 | 1,278 | 175,400 |
2012/08/29 | 1,241 | 1,254 | 1,238 | 1,251 | 122,200 |
2012/08/28 | 1,247 | 1,249 | 1,225 | 1,234 | 232,600 |
2012/08/27 | 1,260 | 1,263 | 1,242 | 1,246 | 168,400 |
2012/08/24 | 1,255 | 1,261 | 1,244 | 1,258 | 124,200 |
2012/08/23 | 1,250 | 1,259 | 1,245 | 1,255 | 54,300 |
2012/08/22 | 1,253 | 1,256 | 1,240 | 1,251 | 88,500 |
2012/08/21 | 1,253 | 1,257 | 1,243 | 1,253 | 102,100 |
2012/08/20 | 1,251 | 1,262 | 1,248 | 1,253 | 108,100 |
2012/08/17 | 1,259 | 1,261 | 1,251 | 1,260 | 104,600 |
2012/08/16 | 1,260 | 1,264 | 1,254 | 1,256 | 102,600 |
2012/08/15 | 1,258 | 1,262 | 1,249 | 1,257 | 106,100 |
2012/08/14 | 1,250 | 1,263 | 1,248 | 1,258 | 153,600 |
2012/08/13 | 1,235 | 1,244 | 1,230 | 1,239 | 91,400 |
2012/08/10 | 1,254 | 1,258 | 1,232 | 1,244 | 172,100 |
2012/08/09 | 1,261 | 1,267 | 1,255 | 1,260 | 141,900 |
2012/08/08 | 1,262 | 1,266 | 1,252 | 1,260 | 116,600 |
2012/08/07 | 1,258 | 1,264 | 1,250 | 1,254 | 168,500 |
2012/08/06 | 1,250 | 1,265 | 1,245 | 1,255 | 220,900 |
2012/08/03 | 1,222 | 1,256 | 1,217 | 1,250 | 326,400 |
2012/08/02 | 1,219 | 1,232 | 1,215 | 1,225 | 310,300 |
2012/08/01 | 1,209 | 1,222 | 1,203 | 1,217 | 140,200 |
2012/07/31 | 1,218 | 1,220 | 1,207 | 1,214 | 77,200 |
2012/07/30 | 1,213 | 1,224 | 1,211 | 1,217 | 161,300 |
2012/07/27 | 1,212 | 1,213 | 1,201 | 1,207 | 66,200 |
2012/07/26 | 1,197 | 1,205 | 1,184 | 1,203 | 92,900 |
2012/07/25 | 1,177 | 1,204 | 1,170 | 1,189 | 122,400 |
2012/07/24 | 1,185 | 1,190 | 1,171 | 1,177 | 89,900 |
2012/07/23 | 1,197 | 1,200 | 1,184 | 1,186 | 108,200 |
2012/07/20 | 1,213 | 1,213 | 1,190 | 1,196 | 133,300 |
2012/07/19 | 1,215 | 1,219 | 1,202 | 1,215 | 113,600 |
2012/07/18 | 1,211 | 1,214 | 1,199 | 1,202 | 66,600 |
2012/07/17 | 1,203 | 1,211 | 1,192 | 1,196 | 110,600 |
2012/07/13 | 1,198 | 1,217 | 1,193 | 1,211 | 122,400 |
2012/07/12 | 1,196 | 1,204 | 1,181 | 1,197 | 86,300 |
2012/07/11 | 1,194 | 1,201 | 1,186 | 1,196 | 40,500 |
2012/07/10 | 1,205 | 1,215 | 1,196 | 1,198 | 65,000 |
2012/07/09 | 1,192 | 1,205 | 1,189 | 1,205 | 62,700 |
2012/07/06 | 1,208 | 1,221 | 1,200 | 1,207 | 86,600 |
2012/07/05 | 1,195 | 1,215 | 1,195 | 1,208 | 76,800 |
2012/07/04 | 1,209 | 1,219 | 1,203 | 1,211 | 166,700 |
2012/07/03 | 1,184 | 1,200 | 1,180 | 1,200 | 95,300 |
2012/07/02 | 1,200 | 1,209 | 1,182 | 1,184 | 66,500 |
2012/06/29 | 1,168 | 1,202 | 1,160 | 1,196 | 130,700 |
2012/06/28 | 1,163 | 1,175 | 1,160 | 1,170 | 114,000 |
2012/06/27 | 1,140 | 1,156 | 1,134 | 1,152 | 73,600 |
2012/06/26 | 1,146 | 1,169 | 1,128 | 1,138 | 118,700 |
2012/06/25 | 1,164 | 1,168 | 1,146 | 1,146 | 134,400 |
2012/06/22 | 1,146 | 1,161 | 1,143 | 1,145 | 81,900 |
2012/06/21 | 1,137 | 1,157 | 1,135 | 1,154 | 97,400 |
2012/06/20 | 1,139 | 1,152 | 1,134 | 1,146 | 88,300 |
2012/06/19 | 1,144 | 1,156 | 1,137 | 1,137 | 78,900 |
2012/06/18 | 1,142 | 1,155 | 1,131 | 1,144 | 95,300 |
2012/06/15 | 1,140 | 1,145 | 1,121 | 1,123 | 159,900 |
2012/06/14 | 1,140 | 1,157 | 1,129 | 1,139 | 138,700 |
2012/06/13 | 1,127 | 1,141 | 1,123 | 1,133 | 112,200 |
2012/06/12 | 1,118 | 1,135 | 1,107 | 1,129 | 119,900 |
2012/06/11 | 1,137 | 1,142 | 1,125 | 1,135 | 154,700 |
2012/06/08 | 1,130 | 1,130 | 1,109 | 1,119 | 200,600 |
2012/06/07 | 1,117 | 1,130 | 1,105 | 1,130 | 83,600 |
2012/06/06 | 1,113 | 1,123 | 1,109 | 1,116 | 110,600 |
2012/06/05 | 1,094 | 1,108 | 1,088 | 1,106 | 118,700 |
2012/06/04 | 1,078 | 1,103 | 1,077 | 1,094 | 117,000 |
2012/06/01 | 1,100 | 1,107 | 1,093 | 1,102 | 99,300 |
2012/05/31 | 1,111 | 1,122 | 1,105 | 1,117 | 110,100 |
2012/05/30 | 1,126 | 1,130 | 1,108 | 1,117 | 94,600 |
2012/05/29 | 1,113 | 1,131 | 1,112 | 1,131 | 105,200 |
2012/05/28 | 1,120 | 1,130 | 1,108 | 1,113 | 64,800 |
2012/05/25 | 1,121 | 1,146 | 1,115 | 1,122 | 151,300 |
2012/05/24 | 1,118 | 1,135 | 1,116 | 1,121 | 105,900 |
2012/05/23 | 1,131 | 1,137 | 1,115 | 1,123 | 120,800 |
2012/05/22 | 1,130 | 1,143 | 1,130 | 1,133 | 78,900 |
2012/05/21 | 1,128 | 1,155 | 1,122 | 1,134 | 90,800 |
2012/05/18 | 1,122 | 1,142 | 1,120 | 1,135 | 125,300 |
2012/05/17 | 1,143 | 1,159 | 1,135 | 1,151 | 134,600 |
2012/05/16 | 1,167 | 1,167 | 1,143 | 1,151 | 93,400 |
2012/05/15 | 1,176 | 1,177 | 1,147 | 1,166 | 137,000 |
2012/05/14 | 1,180 | 1,194 | 1,163 | 1,176 | 134,100 |
2012/05/11 | 1,210 | 1,214 | 1,202 | 1,207 | 207,300 |
2012/05/10 | 1,175 | 1,197 | 1,175 | 1,192 | 74,900 |
2012/05/09 | 1,193 | 1,195 | 1,178 | 1,180 | 132,200 |
2012/05/08 | 1,200 | 1,203 | 1,189 | 1,197 | 79,700 |
2012/05/07 | 1,175 | 1,196 | 1,175 | 1,190 | 61,200 |
2012/05/02 | 1,214 | 1,216 | 1,203 | 1,215 | 105,000 |
2012/05/01 | 1,187 | 1,227 | 1,187 | 1,209 | 339,700 |
2012/04/27 | 1,185 | 1,188 | 1,163 | 1,174 | 107,100 |
2012/04/26 | 1,196 | 1,199 | 1,185 | 1,185 | 75,600 |
2012/04/25 | 1,198 | 1,198 | 1,192 | 1,194 | 196,300 |
2012/04/24 | 1,193 | 1,195 | 1,180 | 1,188 | 175,600 |
2012/04/23 | 1,193 | 1,196 | 1,189 | 1,194 | 202,200 |
2012/04/20 | 1,193 | 1,196 | 1,184 | 1,191 | 198,200 |
2012/04/19 | 1,186 | 1,196 | 1,182 | 1,186 | 171,800 |
2012/04/18 | 1,175 | 1,185 | 1,161 | 1,183 | 123,900 |
2012/04/17 | 1,143 | 1,162 | 1,141 | 1,161 | 124,700 |
2012/04/16 | 1,128 | 1,152 | 1,126 | 1,142 | 60,500 |
2012/04/13 | 1,155 | 1,158 | 1,145 | 1,150 | 121,800 |
2012/04/12 | 1,132 | 1,152 | 1,127 | 1,149 | 139,000 |
2012/04/11 | 1,119 | 1,131 | 1,114 | 1,124 | 97,000 |
2012/04/10 | 1,136 | 1,149 | 1,132 | 1,135 | 73,700 |
2012/04/09 | 1,144 | 1,153 | 1,132 | 1,140 | 118,200 |
2012/04/06 | 1,152 | 1,156 | 1,144 | 1,153 | 119,500 |
2012/04/05 | 1,160 | 1,163 | 1,145 | 1,152 | 140,300 |
2012/04/04 | 1,191 | 1,196 | 1,164 | 1,172 | 144,400 |
2012/04/03 | 1,175 | 1,204 | 1,170 | 1,190 | 201,400 |
2012/04/02 | 1,197 | 1,197 | 1,170 | 1,174 | 121,500 |
2012/03/30 | 1,192 | 1,197 | 1,184 | 1,188 | 176,800 |
2012/03/29 | 1,177 | 1,188 | 1,177 | 1,188 | 89,600 |
2012/03/28 | 1,193 | 1,193 | 1,166 | 1,179 | 145,800 |
2012/03/27 | 1,202 | 1,209 | 1,193 | 1,202 | 203,600 |
2012/03/26 | 1,199 | 1,203 | 1,188 | 1,190 | 220,100 |
2012/03/23 | 1,193 | 1,198 | 1,186 | 1,190 | 148,000 |
2012/03/22 | 1,198 | 1,203 | 1,190 | 1,192 | 158,200 |
2012/03/21 | 1,186 | 1,200 | 1,186 | 1,194 | 210,200 |
2012/03/19 | 1,179 | 1,189 | 1,178 | 1,181 | 112,200 |
2012/03/16 | 1,165 | 1,177 | 1,156 | 1,165 | 126,800 |
2012/03/15 | 1,168 | 1,168 | 1,156 | 1,160 | 107,200 |
2012/03/14 | 1,169 | 1,173 | 1,162 | 1,163 | 122,200 |
2012/03/13 | 1,158 | 1,172 | 1,153 | 1,160 | 182,300 |
2012/03/12 | 1,160 | 1,161 | 1,151 | 1,152 | 68,400 |
2012/03/09 | 1,157 | 1,162 | 1,151 | 1,160 | 144,100 |
2012/03/08 | 1,157 | 1,161 | 1,149 | 1,150 | 115,800 |
2012/03/07 | 1,144 | 1,153 | 1,143 | 1,152 | 91,300 |
2012/03/06 | 1,150 | 1,154 | 1,143 | 1,147 | 92,900 |
2012/03/05 | 1,156 | 1,163 | 1,149 | 1,151 | 106,600 |
2012/03/02 | 1,154 | 1,157 | 1,146 | 1,154 | 115,100 |
2012/03/01 | 1,142 | 1,152 | 1,131 | 1,139 | 120,400 |
2012/02/29 | 1,154 | 1,155 | 1,126 | 1,128 | 188,100 |
2012/02/28 | 1,142 | 1,157 | 1,140 | 1,154 | 142,700 |
2012/02/27 | 1,156 | 1,156 | 1,140 | 1,151 | 84,600 |
2012/02/24 | 1,162 | 1,162 | 1,144 | 1,155 | 143,500 |
2012/02/23 | 1,164 | 1,165 | 1,147 | 1,160 | 113,100 |
2012/02/22 | 1,165 | 1,170 | 1,152 | 1,165 | 106,900 |
2012/02/21 | 1,148 | 1,156 | 1,135 | 1,150 | 83,000 |
2012/02/20 | 1,160 | 1,174 | 1,145 | 1,149 | 163,100 |
2012/02/17 | 1,134 | 1,149 | 1,134 | 1,140 | 104,500 |
2012/02/16 | 1,130 | 1,134 | 1,119 | 1,129 | 126,800 |
2012/02/15 | 1,128 | 1,134 | 1,115 | 1,129 | 88,700 |
2012/02/14 | 1,117 | 1,136 | 1,112 | 1,128 | 120,300 |
2012/02/13 | 1,118 | 1,120 | 1,105 | 1,116 | 76,700 |
2012/02/10 | 1,119 | 1,128 | 1,112 | 1,118 | 88,800 |
2012/02/09 | 1,123 | 1,127 | 1,116 | 1,121 | 75,000 |
2012/02/08 | 1,121 | 1,124 | 1,113 | 1,119 | 75,400 |
2012/02/07 | 1,115 | 1,123 | 1,114 | 1,118 | 71,100 |
2012/02/06 | 1,122 | 1,128 | 1,105 | 1,116 | 158,700 |
2012/02/03 | 1,116 | 1,119 | 1,098 | 1,115 | 133,100 |
2012/02/02 | 1,119 | 1,130 | 1,112 | 1,120 | 129,800 |
2012/02/01 | 1,094 | 1,130 | 1,090 | 1,125 | 251,000 |
2012/01/31 | 1,087 | 1,095 | 1,061 | 1,066 | 188,500 |
2012/01/30 | 1,083 | 1,112 | 1,070 | 1,097 | 187,500 |
2012/01/27 | 1,077 | 1,093 | 1,074 | 1,088 | 79,300 |
2012/01/26 | 1,082 | 1,092 | 1,078 | 1,085 | 95,400 |
2012/01/25 | 1,069 | 1,081 | 1,057 | 1,077 | 127,900 |
2012/01/24 | 1,078 | 1,078 | 1,059 | 1,068 | 58,300 |
2012/01/23 | 1,079 | 1,079 | 1,066 | 1,071 | 91,300 |
2012/01/20 | 1,083 | 1,083 | 1,070 | 1,075 | 109,300 |
2012/01/19 | 1,077 | 1,079 | 1,066 | 1,078 | 148,500 |
2012/01/18 | 1,069 | 1,080 | 1,062 | 1,062 | 108,900 |
2012/01/17 | 1,053 | 1,070 | 1,049 | 1,067 | 49,700 |
2012/01/16 | 1,047 | 1,053 | 1,041 | 1,053 | 36,900 |
2012/01/13 | 1,052 | 1,064 | 1,049 | 1,056 | 61,700 |
2012/01/12 | 1,053 | 1,053 | 1,036 | 1,043 | 67,200 |
2012/01/11 | 1,054 | 1,061 | 1,054 | 1,055 | 41,800 |
2012/01/10 | 1,058 | 1,069 | 1,053 | 1,053 | 59,500 |
2012/01/06 | 1,058 | 1,058 | 1,042 | 1,051 | 62,100 |
2012/01/05 | 1,062 | 1,070 | 1,054 | 1,055 | 80,400 |
2012/01/04 | 1,053 | 1,081 | 1,043 | 1,072 | 155,000 |