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
2013/12/30 2,050 2,087 2,032 2,079 157,800
2013/12/27 1,989 2,049 1,989 2,045 224,700
2013/12/26 2,000 2,008 1,966 1,984 237,700
2013/12/25 1,976 1,988 1,960 1,975 207,000
2013/12/24 1,991 2,008 1,967 1,973 240,200
2013/12/20 1,990 2,002 1,979 1,993 228,900
2013/12/19 1,999 2,014 1,986 1,992 217,500
2013/12/18 1,987 1,999 1,970 1,982 255,600
2013/12/17 1,974 2,009 1,974 1,994 164,800
2013/12/16 1,972 1,995 1,969 1,977 174,400
2013/12/13 1,988 2,012 1,970 1,970 429,900
2013/12/12 2,010 2,033 2,006 2,019 145,600
2013/12/11 2,021 2,041 2,014 2,021 124,300
2013/12/10 2,032 2,042 2,025 2,027 116,800
2013/12/09 2,050 2,050 2,032 2,040 137,300
2013/12/06 2,020 2,031 2,010 2,030 153,500
2013/12/05 2,056 2,060 2,032 2,034 142,800
2013/12/04 2,066 2,087 2,054 2,066 182,100
2013/12/03 2,105 2,111 2,074 2,075 233,900
2013/12/02 2,095 2,116 2,093 2,105 182,100
2013/11/29 2,115 2,121 2,088 2,113 158,800
2013/11/28 2,137 2,137 2,112 2,128 86,700
2013/11/27 2,141 2,149 2,121 2,130 123,700
2013/11/26 2,150 2,160 2,137 2,147 150,300
2013/11/25 2,137 2,156 2,125 2,148 177,200
2013/11/22 2,130 2,149 2,113 2,126 240,300
2013/11/21 2,112 2,138 2,103 2,129 141,400
2013/11/20 2,100 2,125 2,093 2,106 214,600
2013/11/19 2,118 2,129 2,093 2,101 256,600
2013/11/18 2,100 2,156 2,100 2,135 402,000
2013/11/15 2,048 2,084 2,045 2,079 296,100
2013/11/14 2,047 2,053 2,014 2,028 234,100
2013/11/13 2,054 2,059 2,020 2,039 133,300
2013/11/12 2,035 2,059 2,019 2,050 159,200
2013/11/11 2,055 2,055 2,020 2,035 117,900
2013/11/08 2,037 2,037 2,002 2,028 194,800
2013/11/07 2,029 2,064 2,025 2,053 271,500
2013/11/06 2,000 2,040 1,986 2,028 178,200
2013/11/05 2,020 2,024 1,991 2,000 147,700
2013/11/01 1,988 2,019 1,981 2,015 213,000
2013/10/31 1,980 2,026 1,976 2,008 279,100
2013/10/30 1,975 1,995 1,940 1,982 205,300
2013/10/29 1,950 1,961 1,927 1,957 165,400
2013/10/28 1,925 1,974 1,925 1,973 128,100
2013/10/25 1,971 1,971 1,913 1,914 190,900
2013/10/24 1,941 1,978 1,937 1,971 135,300
2013/10/23 1,989 1,999 1,950 1,950 179,400
2013/10/22 1,998 1,998 1,973 1,988 159,400
2013/10/21 1,984 2,000 1,975 1,993 133,000
2013/10/18 2,014 2,014 1,976 1,990 153,600
2013/10/17 2,003 2,030 2,002 2,019 113,000
2013/10/16 2,001 2,015 1,976 1,986 151,700
2013/10/15 2,007 2,030 1,986 2,001 261,500
2013/10/11 2,013 2,027 1,997 2,007 264,300
2013/10/10 1,984 1,998 1,976 1,995 150,800
2013/10/09 1,961 1,976 1,941 1,976 189,600
2013/10/08 1,950 1,983 1,944 1,979 127,500
2013/10/07 2,002 2,003 1,960 1,971 154,900
2013/10/04 2,007 2,013 1,986 1,994 162,400
2013/10/03 2,046 2,047 2,001 2,006 193,700
2013/10/02 1,998 2,045 1,981 2,037 440,600
2013/10/01 1,966 1,995 1,964 1,991 237,400
2013/09/30 1,950 1,971 1,939 1,955 85,300
2013/09/27 1,985 1,985 1,950 1,975 160,100
2013/09/26 1,925 1,971 1,905 1,970 175,400
2013/09/25 1,905 1,941 1,895 1,939 214,700
2013/09/24 1,917 1,929 1,899 1,913 199,000
2013/09/20 1,945 1,950 1,925 1,937 131,100
2013/09/19 1,918 1,938 1,901 1,937 120,400
2013/09/18 1,887 1,915 1,852 1,902 142,000
2013/09/17 1,904 1,904 1,860 1,887 365,400
2013/09/13 1,905 1,928 1,895 1,912 296,800
2013/09/12 1,938 1,938 1,899 1,916 201,400
2013/09/11 1,951 1,968 1,931 1,947 271,200
2013/09/10 1,904 1,932 1,901 1,931 168,600
2013/09/09 1,854 1,885 1,854 1,879 136,200
2013/09/06 1,826 1,834 1,800 1,814 228,300
2013/09/05 1,832 1,835 1,811 1,828 129,600
2013/09/04 1,817 1,835 1,807 1,830 107,200
2013/09/03 1,823 1,838 1,818 1,835 165,900
2013/09/02 1,792 1,808 1,784 1,801 183,200
2013/08/30 1,827 1,827 1,777 1,784 235,900
2013/08/29 1,833 1,833 1,794 1,823 187,800
2013/08/28 1,826 1,826 1,791 1,811 133,800
2013/08/27 1,850 1,853 1,822 1,841 166,700
2013/08/26 1,848 1,869 1,842 1,852 118,500
2013/08/23 1,851 1,859 1,829 1,847 168,300
2013/08/22 1,817 1,870 1,817 1,839 194,700
2013/08/21 1,852 1,855 1,813 1,832 216,200
2013/08/20 1,871 1,878 1,847 1,851 197,700
2013/08/19 1,844 1,879 1,842 1,879 158,200
2013/08/16 1,840 1,846 1,809 1,840 279,200
2013/08/15 1,869 1,890 1,855 1,864 277,200
2013/08/14 1,857 1,888 1,836 1,883 184,700
2013/08/13 1,823 1,850 1,818 1,849 167,600
2013/08/12 1,789 1,818 1,770 1,814 178,300
2013/08/09 1,815 1,832 1,784 1,803 226,200
2013/08/08 1,845 1,862 1,818 1,818 182,100
2013/08/07 1,900 1,900 1,851 1,851 200,900
2013/08/06 1,910 1,926 1,871 1,926 149,000
2013/08/05 1,942 1,958 1,903 1,921 147,300
2013/08/02 1,935 1,991 1,922 1,989 73,700
2013/08/01 1,847 1,931 1,847 1,930 156,700
2013/07/31 1,922 1,926 1,883 1,893 168,300
2013/07/30 1,922 1,943 1,900 1,939 144,500
2013/07/29 1,992 1,992 1,938 1,941 96,600
2013/07/26 2,009 2,024 1,995 2,008 148,500
2013/07/25 2,046 2,058 2,026 2,036 114,300
2013/07/24 2,044 2,065 2,004 2,045 110,300
2013/07/23 2,015 2,044 2,008 2,037 66,600
2013/07/22 2,037 2,054 2,015 2,029 73,500
2013/07/19 2,068 2,100 2,031 2,038 453,600
2013/07/18 1,990 2,043 1,985 2,036 225,400
2013/07/17 1,991 1,993 1,967 1,981 130,000
2013/07/16 1,997 2,016 1,986 1,995 96,100
2013/07/12 2,001 2,024 1,978 1,992 153,600
2013/07/11 2,005 2,010 1,976 1,993 92,800
2013/07/10 2,000 2,036 1,992 2,017 180,000
2013/07/09 1,989 2,004 1,969 1,996 153,200
2013/07/08 2,002 2,005 1,968 1,968 147,100
2013/07/05 1,968 1,983 1,952 1,971 125,600
2013/07/04 1,967 1,976 1,928 1,942 387,700
2013/07/03 2,022 2,022 1,958 1,966 296,500
2013/07/02 2,000 2,036 2,000 2,021 201,200
2013/07/01 1,990 2,000 1,967 1,997 153,400
2013/06/28 1,939 2,000 1,935 1,990 163,800
2013/06/27 1,902 1,932 1,865 1,930 177,700
2013/06/26 1,900 1,917 1,862 1,877 78,700
2013/06/25 1,900 1,917 1,866 1,895 129,200
2013/06/24 1,925 1,936 1,896 1,900 80,400
2013/06/21 1,848 1,924 1,840 1,909 194,600
2013/06/20 1,947 1,947 1,890 1,901 115,300
2013/06/19 1,950 1,972 1,922 1,948 157,400
2013/06/18 1,922 1,949 1,888 1,929 235,800
2013/06/17 1,845 1,900 1,845 1,900 220,300
2013/06/14 1,862 1,888 1,840 1,850 282,800
2013/06/13 1,885 1,929 1,842 1,844 167,100
2013/06/12 1,902 1,964 1,876 1,951 252,600
2013/06/11 1,949 2,000 1,898 1,947 344,600
2013/06/10 1,874 1,950 1,850 1,943 309,700
2013/06/07 1,792 1,835 1,778 1,807 294,200
2013/06/06 1,852 1,899 1,824 1,839 253,300
2013/06/05 1,897 1,944 1,886 1,888 282,900
2013/06/04 1,860 1,904 1,820 1,901 402,200
2013/06/03 1,861 1,940 1,840 1,893 296,700
2013/05/31 1,909 1,954 1,874 1,899 308,900
2013/05/30 1,956 1,971 1,882 1,897 230,000
2013/05/29 2,013 2,021 1,976 2,001 219,800
2013/05/28 1,967 2,010 1,945 1,978 224,300
2013/05/27 1,977 2,043 1,954 2,016 366,800
2013/05/24 1,991 2,023 1,950 2,009 316,400
2013/05/23 2,142 2,145 1,991 1,991 471,500
2013/05/22 2,100 2,163 2,097 2,142 369,900
2013/05/21 2,094 2,099 2,071 2,094 108,400
2013/05/20 2,124 2,129 2,098 2,099 192,100
2013/05/17 2,056 2,118 2,051 2,110 176,500
2013/05/16 2,109 2,109 2,051 2,084 210,200
2013/05/15 2,118 2,130 2,078 2,091 159,100
2013/05/14 2,084 2,133 2,084 2,104 229,200
2013/05/13 2,120 2,132 2,068 2,083 281,200
2013/05/10 2,100 2,150 2,100 2,129 285,400
2013/05/09 2,117 2,121 2,065 2,068 230,300
2013/05/08 2,163 2,195 2,100 2,105 418,000
2013/05/07 2,076 2,247 2,065 2,198 994,200
2013/05/02 1,995 2,040 1,976 2,026 364,500
2013/05/01 2,000 2,000 1,962 1,984 258,400
2013/04/30 1,966 1,995 1,957 1,964 330,000
2013/04/26 1,957 1,963 1,925 1,946 267,700
2013/04/25 1,940 1,967 1,939 1,959 263,200
2013/04/24 1,931 1,952 1,900 1,942 353,500
2013/04/23 1,879 1,921 1,833 1,910 381,500
2013/04/22 1,830 1,880 1,827 1,872 281,600
2013/04/19 1,773 1,824 1,760 1,814 248,800
2013/04/18 1,770 1,781 1,752 1,767 240,300
2013/04/17 1,761 1,783 1,761 1,775 163,800
2013/04/16 1,755 1,780 1,745 1,754 340,000
2013/04/15 1,770 1,785 1,760 1,775 224,600
2013/04/12 1,789 1,793 1,773 1,778 193,400
2013/04/11 1,785 1,795 1,761 1,785 248,900
2013/04/10 1,800 1,810 1,775 1,788 222,400
2013/04/09 1,822 1,826 1,787 1,800 220,300
2013/04/08 1,800 1,843 1,781 1,830 330,600
2013/04/05 1,720 1,796 1,720 1,781 449,800
2013/04/04 1,685 1,720 1,649 1,720 196,000
2013/04/03 1,626 1,700 1,626 1,690 169,900
2013/04/02 1,627 1,651 1,607 1,626 270,100
2013/04/01 1,729 1,731 1,673 1,674 134,700
2013/03/29 1,736 1,746 1,721 1,738 138,300
2013/03/28 1,716 1,730 1,703 1,724 86,600
2013/03/27 1,715 1,736 1,704 1,715 148,400
2013/03/26 1,695 1,741 1,695 1,727 144,500
2013/03/25 1,740 1,761 1,735 1,735 166,100
2013/03/22 1,773 1,779 1,740 1,740 229,600
2013/03/21 1,770 1,787 1,760 1,782 258,400
2013/03/19 1,800 1,800 1,764 1,770 251,700
2013/03/18 1,783 1,795 1,776 1,779 109,400
2013/03/15 1,798 1,806 1,778 1,802 328,600
2013/03/14 1,770 1,784 1,746 1,777 409,400
2013/03/13 1,691 1,782 1,690 1,774 805,000
2013/03/12 1,651 1,699 1,638 1,684 597,400
2013/03/11 1,640 1,651 1,632 1,647 624,700
2013/03/08 1,615 1,627 1,609 1,625 641,100
2013/03/07 1,600 1,621 1,593 1,608 551,000
2013/03/06 1,585 1,591 1,576 1,589 128,400
2013/03/05 1,586 1,591 1,580 1,585 147,000
2013/03/04 1,600 1,602 1,575 1,580 217,500
2013/03/01 1,545 1,588 1,537 1,585 270,500
2013/02/28 1,548 1,555 1,532 1,543 202,300
2013/02/27 1,543 1,549 1,529 1,537 160,500
2013/02/26 1,536 1,542 1,527 1,535 182,500
2013/02/25 1,558 1,560 1,541 1,549 119,000
2013/02/22 1,530 1,549 1,530 1,536 208,300
2013/02/21 1,545 1,564 1,539 1,541 170,600
2013/02/20 1,554 1,554 1,524 1,546 150,400
2013/02/19 1,538 1,561 1,535 1,559 174,000
2013/02/18 1,507 1,550 1,506 1,550 248,300
2013/02/15 1,502 1,507 1,489 1,506 154,900
2013/02/14 1,515 1,515 1,493 1,505 209,100
2013/02/13 1,522 1,545 1,520 1,526 190,100
2013/02/12 1,542 1,545 1,523 1,537 248,400
2013/02/08 1,514 1,545 1,508 1,521 265,700
2013/02/07 1,502 1,518 1,500 1,514 216,400
2013/02/06 1,527 1,536 1,503 1,506 231,400
2013/02/05 1,523 1,528 1,502 1,502 240,000
2013/02/04 1,563 1,570 1,518 1,522 246,100
2013/02/01 1,557 1,582 1,523 1,554 490,300
2013/01/31 1,520 1,526 1,501 1,518 248,600
2013/01/30 1,531 1,540 1,520 1,522 193,400
2013/01/29 1,535 1,540 1,522 1,525 157,000
2013/01/28 1,556 1,565 1,536 1,539 252,600
2013/01/25 1,550 1,555 1,534 1,546 466,900
2013/01/24 1,500 1,563 1,491 1,529 713,500
2013/01/23 1,479 1,493 1,472 1,486 447,900
2013/01/22 1,471 1,501 1,462 1,479 498,000
2013/01/21 1,474 1,474 1,455 1,468 223,800
2013/01/18 1,475 1,475 1,461 1,469 421,000
2013/01/17 1,452 1,472 1,448 1,464 699,800
2013/01/16 1,452 1,452 1,438 1,447 213,000
2013/01/15 1,449 1,452 1,441 1,450 436,800
2013/01/11 1,448 1,448 1,427 1,440 274,600
2013/01/10 1,446 1,446 1,433 1,438 183,700
2013/01/09 1,420 1,443 1,419 1,439 275,800
2013/01/08 1,422 1,434 1,418 1,420 117,100
2013/01/07 1,434 1,436 1,412 1,424 264,300
2013/01/04 1,438 1,438 1,398 1,424 344,200

このページの先頭へ