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 |
---|---|---|---|---|---|
2015/12/30 | 2,397 | 2,417 | 2,374 | 2,391 | 102,800 |
2015/12/29 | 2,371 | 2,400 | 2,359 | 2,395 | 98,200 |
2015/12/28 | 2,337 | 2,377 | 2,337 | 2,371 | 77,400 |
2015/12/25 | 2,351 | 2,358 | 2,319 | 2,334 | 69,900 |
2015/12/24 | 2,385 | 2,403 | 2,346 | 2,351 | 57,800 |
2015/12/22 | 2,372 | 2,388 | 2,343 | 2,377 | 94,000 |
2015/12/21 | 2,380 | 2,393 | 2,337 | 2,373 | 148,100 |
2015/12/18 | 2,457 | 2,512 | 2,409 | 2,409 | 221,700 |
2015/12/17 | 2,452 | 2,481 | 2,428 | 2,452 | 160,500 |
2015/12/16 | 2,378 | 2,400 | 2,360 | 2,392 | 96,000 |
2015/12/15 | 2,375 | 2,397 | 2,354 | 2,356 | 171,900 |
2015/12/14 | 2,340 | 2,380 | 2,333 | 2,373 | 91,100 |
2015/12/11 | 2,413 | 2,427 | 2,394 | 2,405 | 193,700 |
2015/12/10 | 2,400 | 2,414 | 2,383 | 2,396 | 118,800 |
2015/12/09 | 2,466 | 2,468 | 2,410 | 2,428 | 139,100 |
2015/12/08 | 2,508 | 2,519 | 2,463 | 2,482 | 145,700 |
2015/12/07 | 2,498 | 2,499 | 2,469 | 2,481 | 84,000 |
2015/12/04 | 2,467 | 2,485 | 2,451 | 2,453 | 150,100 |
2015/12/03 | 2,499 | 2,525 | 2,487 | 2,505 | 104,400 |
2015/12/02 | 2,504 | 2,513 | 2,470 | 2,488 | 102,800 |
2015/12/01 | 2,479 | 2,509 | 2,477 | 2,504 | 106,800 |
2015/11/30 | 2,473 | 2,492 | 2,447 | 2,469 | 124,000 |
2015/11/27 | 2,490 | 2,503 | 2,465 | 2,473 | 126,900 |
2015/11/26 | 2,489 | 2,498 | 2,472 | 2,486 | 106,200 |
2015/11/25 | 2,502 | 2,504 | 2,458 | 2,472 | 134,400 |
2015/11/24 | 2,477 | 2,501 | 2,459 | 2,488 | 178,900 |
2015/11/20 | 2,469 | 2,480 | 2,449 | 2,479 | 157,200 |
2015/11/19 | 2,485 | 2,487 | 2,451 | 2,458 | 73,200 |
2015/11/18 | 2,472 | 2,501 | 2,440 | 2,447 | 87,200 |
2015/11/17 | 2,450 | 2,454 | 2,428 | 2,440 | 133,200 |
2015/11/16 | 2,383 | 2,422 | 2,370 | 2,404 | 107,900 |
2015/11/13 | 2,404 | 2,412 | 2,382 | 2,411 | 78,200 |
2015/11/12 | 2,424 | 2,453 | 2,419 | 2,430 | 104,000 |
2015/11/11 | 2,370 | 2,416 | 2,362 | 2,407 | 165,900 |
2015/11/10 | 2,386 | 2,416 | 2,383 | 2,408 | 122,700 |
2015/11/09 | 2,401 | 2,446 | 2,401 | 2,424 | 150,200 |
2015/11/06 | 2,364 | 2,395 | 2,352 | 2,390 | 89,100 |
2015/11/05 | 2,355 | 2,390 | 2,344 | 2,364 | 177,500 |
2015/11/04 | 2,366 | 2,385 | 2,341 | 2,350 | 245,400 |
2015/11/02 | 2,390 | 2,400 | 2,319 | 2,326 | 277,000 |
2015/10/30 | 2,417 | 2,442 | 2,380 | 2,411 | 206,300 |
2015/10/29 | 2,419 | 2,432 | 2,405 | 2,417 | 119,800 |
2015/10/28 | 2,418 | 2,435 | 2,406 | 2,408 | 140,400 |
2015/10/27 | 2,445 | 2,468 | 2,408 | 2,409 | 168,800 |
2015/10/26 | 2,465 | 2,465 | 2,442 | 2,450 | 91,700 |
2015/10/23 | 2,420 | 2,435 | 2,407 | 2,417 | 133,900 |
2015/10/22 | 2,369 | 2,395 | 2,348 | 2,361 | 137,400 |
2015/10/21 | 2,343 | 2,409 | 2,332 | 2,407 | 130,300 |
2015/10/20 | 2,409 | 2,411 | 2,336 | 2,353 | 139,700 |
2015/10/19 | 2,395 | 2,402 | 2,367 | 2,378 | 108,500 |
2015/10/16 | 2,448 | 2,472 | 2,397 | 2,403 | 143,200 |
2015/10/15 | 2,374 | 2,444 | 2,374 | 2,434 | 116,200 |
2015/10/14 | 2,401 | 2,423 | 2,353 | 2,372 | 182,100 |
2015/10/13 | 2,437 | 2,463 | 2,434 | 2,439 | 87,300 |
2015/10/09 | 2,431 | 2,456 | 2,408 | 2,456 | 105,100 |
2015/10/08 | 2,424 | 2,433 | 2,393 | 2,407 | 87,000 |
2015/10/07 | 2,441 | 2,441 | 2,384 | 2,424 | 121,100 |
2015/10/06 | 2,420 | 2,489 | 2,420 | 2,441 | 219,300 |
2015/10/05 | 2,398 | 2,400 | 2,350 | 2,389 | 86,800 |
2015/10/02 | 2,393 | 2,411 | 2,336 | 2,363 | 147,500 |
2015/10/01 | 2,408 | 2,419 | 2,360 | 2,404 | 98,500 |
2015/09/30 | 2,338 | 2,411 | 2,338 | 2,387 | 151,800 |
2015/09/29 | 2,370 | 2,386 | 2,309 | 2,310 | 169,300 |
2015/09/28 | 2,400 | 2,433 | 2,354 | 2,395 | 138,800 |
2015/09/25 | 2,364 | 2,396 | 2,349 | 2,396 | 140,800 |
2015/09/24 | 2,359 | 2,416 | 2,353 | 2,353 | 173,700 |
2015/09/18 | 2,481 | 2,481 | 2,412 | 2,444 | 122,800 |
2015/09/17 | 2,481 | 2,498 | 2,468 | 2,493 | 92,900 |
2015/09/16 | 2,492 | 2,492 | 2,430 | 2,464 | 120,300 |
2015/09/15 | 2,447 | 2,515 | 2,419 | 2,460 | 255,300 |
2015/09/14 | 2,436 | 2,446 | 2,407 | 2,419 | 146,400 |
2015/09/11 | 2,380 | 2,432 | 2,377 | 2,411 | 214,600 |
2015/09/10 | 2,329 | 2,406 | 2,329 | 2,397 | 166,000 |
2015/09/09 | 2,378 | 2,397 | 2,341 | 2,397 | 288,400 |
2015/09/08 | 2,304 | 2,378 | 2,304 | 2,311 | 290,400 |
2015/09/07 | 2,321 | 2,348 | 2,280 | 2,301 | 351,900 |
2015/09/04 | 2,473 | 2,473 | 2,343 | 2,357 | 291,700 |
2015/09/03 | 2,456 | 2,514 | 2,441 | 2,451 | 136,900 |
2015/09/02 | 2,447 | 2,516 | 2,424 | 2,453 | 167,200 |
2015/09/01 | 2,574 | 2,585 | 2,497 | 2,497 | 192,400 |
2015/08/31 | 2,606 | 2,606 | 2,555 | 2,585 | 135,300 |
2015/08/28 | 2,579 | 2,612 | 2,570 | 2,606 | 266,600 |
2015/08/27 | 2,479 | 2,587 | 2,450 | 2,529 | 294,300 |
2015/08/26 | 2,411 | 2,471 | 2,372 | 2,435 | 322,100 |
2015/08/25 | 2,457 | 2,556 | 2,389 | 2,397 | 419,700 |
2015/08/24 | 2,695 | 2,729 | 2,602 | 2,607 | 256,900 |
2015/08/21 | 2,786 | 2,804 | 2,755 | 2,756 | 130,000 |
2015/08/20 | 2,861 | 2,892 | 2,846 | 2,852 | 125,900 |
2015/08/19 | 2,895 | 2,895 | 2,841 | 2,861 | 161,800 |
2015/08/18 | 2,928 | 2,940 | 2,908 | 2,917 | 104,300 |
2015/08/17 | 2,859 | 2,924 | 2,850 | 2,923 | 121,800 |
2015/08/14 | 2,850 | 2,861 | 2,830 | 2,856 | 100,600 |
2015/08/13 | 2,860 | 2,898 | 2,835 | 2,866 | 157,600 |
2015/08/12 | 2,887 | 2,915 | 2,860 | 2,891 | 99,000 |
2015/08/11 | 2,946 | 2,946 | 2,896 | 2,916 | 104,300 |
2015/08/10 | 2,885 | 2,941 | 2,880 | 2,939 | 117,700 |
2015/08/07 | 2,877 | 2,899 | 2,857 | 2,885 | 136,900 |
2015/08/06 | 2,903 | 2,935 | 2,890 | 2,891 | 143,900 |
2015/08/05 | 2,826 | 2,899 | 2,801 | 2,892 | 268,000 |
2015/08/04 | 2,820 | 2,845 | 2,785 | 2,815 | 171,300 |
2015/08/03 | 2,750 | 2,810 | 2,725 | 2,802 | 188,100 |
2015/07/31 | 2,760 | 2,778 | 2,742 | 2,763 | 160,200 |
2015/07/30 | 2,745 | 2,746 | 2,719 | 2,729 | 223,900 |
2015/07/29 | 2,735 | 2,760 | 2,724 | 2,743 | 106,900 |
2015/07/28 | 2,711 | 2,735 | 2,701 | 2,720 | 142,300 |
2015/07/27 | 2,774 | 2,774 | 2,705 | 2,711 | 142,200 |
2015/07/24 | 2,782 | 2,782 | 2,757 | 2,774 | 109,200 |
2015/07/23 | 2,790 | 2,796 | 2,770 | 2,794 | 104,900 |
2015/07/22 | 2,799 | 2,800 | 2,752 | 2,775 | 208,300 |
2015/07/21 | 2,835 | 2,853 | 2,818 | 2,843 | 198,100 |
2015/07/17 | 2,830 | 2,859 | 2,800 | 2,827 | 213,700 |
2015/07/16 | 2,793 | 2,834 | 2,777 | 2,831 | 250,500 |
2015/07/15 | 2,774 | 2,788 | 2,748 | 2,761 | 92,500 |
2015/07/14 | 2,773 | 2,774 | 2,751 | 2,761 | 81,100 |
2015/07/13 | 2,720 | 2,748 | 2,700 | 2,736 | 108,300 |
2015/07/10 | 2,710 | 2,750 | 2,674 | 2,680 | 212,000 |
2015/07/09 | 2,682 | 2,718 | 2,652 | 2,714 | 247,900 |
2015/07/08 | 2,784 | 2,793 | 2,716 | 2,720 | 185,900 |
2015/07/07 | 2,801 | 2,831 | 2,795 | 2,816 | 102,000 |
2015/07/06 | 2,775 | 2,798 | 2,757 | 2,760 | 148,200 |
2015/07/03 | 2,823 | 2,826 | 2,799 | 2,811 | 128,700 |
2015/07/02 | 2,839 | 2,855 | 2,800 | 2,829 | 137,700 |
2015/07/01 | 2,843 | 2,843 | 2,781 | 2,807 | 171,800 |
2015/06/30 | 2,775 | 2,845 | 2,771 | 2,844 | 299,100 |
2015/06/29 | 2,754 | 2,769 | 2,724 | 2,752 | 136,700 |
2015/06/26 | 2,811 | 2,827 | 2,782 | 2,797 | 109,000 |
2015/06/25 | 2,839 | 2,846 | 2,793 | 2,805 | 244,200 |
2015/06/24 | 2,792 | 2,842 | 2,792 | 2,835 | 268,000 |
2015/06/23 | 2,745 | 2,791 | 2,741 | 2,772 | 175,300 |
2015/06/22 | 2,711 | 2,727 | 2,692 | 2,723 | 188,700 |
2015/06/19 | 2,671 | 2,763 | 2,657 | 2,744 | 844,500 |
2015/06/18 | 2,641 | 2,684 | 2,641 | 2,646 | 211,300 |
2015/06/17 | 2,659 | 2,670 | 2,610 | 2,645 | 210,600 |
2015/06/16 | 2,674 | 2,695 | 2,649 | 2,649 | 135,600 |
2015/06/15 | 2,655 | 2,677 | 2,653 | 2,671 | 107,100 |
2015/06/12 | 2,713 | 2,713 | 2,661 | 2,675 | 229,000 |
2015/06/11 | 2,687 | 2,723 | 2,679 | 2,700 | 195,100 |
2015/06/10 | 2,660 | 2,671 | 2,633 | 2,651 | 197,200 |
2015/06/09 | 2,707 | 2,718 | 2,658 | 2,660 | 205,800 |
2015/06/08 | 2,714 | 2,743 | 2,685 | 2,733 | 172,200 |
2015/06/05 | 2,690 | 2,714 | 2,679 | 2,695 | 203,900 |
2015/06/04 | 2,696 | 2,714 | 2,675 | 2,703 | 254,400 |
2015/06/03 | 2,721 | 2,769 | 2,666 | 2,674 | 213,300 |
2015/06/02 | 2,777 | 2,789 | 2,717 | 2,722 | 316,100 |
2015/06/01 | 2,787 | 2,815 | 2,746 | 2,750 | 199,700 |
2015/05/29 | 2,740 | 2,820 | 2,739 | 2,787 | 371,000 |
2015/05/28 | 2,768 | 2,768 | 2,713 | 2,720 | 267,500 |
2015/05/27 | 2,736 | 2,779 | 2,720 | 2,767 | 187,900 |
2015/05/26 | 2,759 | 2,776 | 2,726 | 2,731 | 149,800 |
2015/05/25 | 2,779 | 2,793 | 2,742 | 2,757 | 197,200 |
2015/05/22 | 2,735 | 2,756 | 2,712 | 2,753 | 135,900 |
2015/05/21 | 2,730 | 2,749 | 2,712 | 2,726 | 119,000 |
2015/05/20 | 2,712 | 2,738 | 2,702 | 2,719 | 166,400 |
2015/05/19 | 2,714 | 2,738 | 2,688 | 2,716 | 193,300 |
2015/05/18 | 2,740 | 2,744 | 2,702 | 2,712 | 111,300 |
2015/05/15 | 2,701 | 2,736 | 2,695 | 2,718 | 70,900 |
2015/05/14 | 2,675 | 2,727 | 2,669 | 2,694 | 169,000 |
2015/05/13 | 2,647 | 2,705 | 2,647 | 2,694 | 107,800 |
2015/05/12 | 2,676 | 2,696 | 2,662 | 2,674 | 117,500 |
2015/05/11 | 2,700 | 2,732 | 2,684 | 2,697 | 176,700 |
2015/05/08 | 2,615 | 2,658 | 2,589 | 2,648 | 251,000 |
2015/05/07 | 2,649 | 2,649 | 2,583 | 2,614 | 295,500 |
2015/05/01 | 2,716 | 2,730 | 2,640 | 2,649 | 177,800 |
2015/04/30 | 2,764 | 2,783 | 2,700 | 2,751 | 185,900 |
2015/04/28 | 2,757 | 2,766 | 2,729 | 2,764 | 144,400 |
2015/04/27 | 2,759 | 2,766 | 2,726 | 2,753 | 78,500 |
2015/04/24 | 2,728 | 2,774 | 2,727 | 2,759 | 142,200 |
2015/04/23 | 2,749 | 2,749 | 2,717 | 2,727 | 97,200 |
2015/04/22 | 2,756 | 2,766 | 2,739 | 2,759 | 81,100 |
2015/04/21 | 2,695 | 2,757 | 2,695 | 2,738 | 188,000 |
2015/04/20 | 2,690 | 2,717 | 2,663 | 2,693 | 103,800 |
2015/04/17 | 2,741 | 2,743 | 2,674 | 2,710 | 169,000 |
2015/04/16 | 2,776 | 2,778 | 2,732 | 2,768 | 102,300 |
2015/04/15 | 2,746 | 2,794 | 2,746 | 2,777 | 139,200 |
2015/04/14 | 2,746 | 2,778 | 2,746 | 2,769 | 88,700 |
2015/04/13 | 2,750 | 2,771 | 2,725 | 2,748 | 114,000 |
2015/04/10 | 2,717 | 2,743 | 2,687 | 2,728 | 235,600 |
2015/04/09 | 2,744 | 2,751 | 2,704 | 2,727 | 244,400 |
2015/04/08 | 2,764 | 2,791 | 2,753 | 2,764 | 128,900 |
2015/04/07 | 2,760 | 2,764 | 2,724 | 2,750 | 170,600 |
2015/04/06 | 2,804 | 2,804 | 2,741 | 2,759 | 132,900 |
2015/04/03 | 2,818 | 2,835 | 2,804 | 2,835 | 196,000 |
2015/04/02 | 2,753 | 2,807 | 2,741 | 2,786 | 200,900 |
2015/04/01 | 2,766 | 2,773 | 2,713 | 2,716 | 209,700 |
2015/03/31 | 2,850 | 2,850 | 2,792 | 2,800 | 213,700 |
2015/03/30 | 2,740 | 2,798 | 2,740 | 2,786 | 155,200 |
2015/03/27 | 2,753 | 2,813 | 2,714 | 2,733 | 167,500 |
2015/03/26 | 2,794 | 2,796 | 2,752 | 2,764 | 97,700 |
2015/03/25 | 2,793 | 2,821 | 2,777 | 2,812 | 124,600 |
2015/03/24 | 2,753 | 2,793 | 2,753 | 2,781 | 188,500 |
2015/03/23 | 2,750 | 2,750 | 2,705 | 2,731 | 132,300 |
2015/03/20 | 2,708 | 2,747 | 2,697 | 2,732 | 191,200 |
2015/03/19 | 2,720 | 2,745 | 2,693 | 2,709 | 79,700 |
2015/03/18 | 2,735 | 2,750 | 2,707 | 2,731 | 77,700 |
2015/03/17 | 2,742 | 2,745 | 2,716 | 2,736 | 84,900 |
2015/03/16 | 2,664 | 2,723 | 2,664 | 2,709 | 102,800 |
2015/03/13 | 2,696 | 2,697 | 2,653 | 2,686 | 315,100 |
2015/03/12 | 2,674 | 2,697 | 2,647 | 2,689 | 102,000 |
2015/03/11 | 2,642 | 2,677 | 2,632 | 2,654 | 79,100 |
2015/03/10 | 2,640 | 2,680 | 2,640 | 2,653 | 116,900 |
2015/03/09 | 2,648 | 2,665 | 2,619 | 2,642 | 119,700 |
2015/03/06 | 2,646 | 2,657 | 2,620 | 2,648 | 142,600 |
2015/03/05 | 2,616 | 2,655 | 2,614 | 2,648 | 151,000 |
2015/03/04 | 2,670 | 2,681 | 2,622 | 2,650 | 197,700 |
2015/03/03 | 2,707 | 2,712 | 2,671 | 2,689 | 301,500 |
2015/03/02 | 2,810 | 2,847 | 2,723 | 2,728 | 254,100 |
2015/02/27 | 2,757 | 2,855 | 2,753 | 2,810 | 255,300 |
2015/02/26 | 2,697 | 2,750 | 2,688 | 2,743 | 129,500 |
2015/02/25 | 2,692 | 2,720 | 2,672 | 2,699 | 87,000 |
2015/02/24 | 2,678 | 2,698 | 2,646 | 2,692 | 179,000 |
2015/02/23 | 2,714 | 2,729 | 2,671 | 2,714 | 165,900 |
2015/02/20 | 2,732 | 2,755 | 2,704 | 2,731 | 146,000 |
2015/02/19 | 2,700 | 2,725 | 2,671 | 2,704 | 148,500 |
2015/02/18 | 2,700 | 2,747 | 2,676 | 2,694 | 246,300 |
2015/02/17 | 2,614 | 2,685 | 2,593 | 2,656 | 262,900 |
2015/02/16 | 2,580 | 2,605 | 2,552 | 2,600 | 160,300 |
2015/02/13 | 2,535 | 2,580 | 2,481 | 2,564 | 218,500 |
2015/02/12 | 2,590 | 2,601 | 2,535 | 2,562 | 306,800 |
2015/02/10 | 2,570 | 2,589 | 2,542 | 2,569 | 164,500 |
2015/02/09 | 2,595 | 2,597 | 2,539 | 2,555 | 182,500 |
2015/02/06 | 2,521 | 2,550 | 2,492 | 2,546 | 202,700 |
2015/02/05 | 2,519 | 2,551 | 2,439 | 2,462 | 425,400 |
2015/02/04 | 2,566 | 2,576 | 2,526 | 2,556 | 318,100 |
2015/02/03 | 2,598 | 2,615 | 2,507 | 2,516 | 308,400 |
2015/02/02 | 2,620 | 2,753 | 2,618 | 2,735 | 319,600 |
2015/01/30 | 2,654 | 2,684 | 2,617 | 2,635 | 147,800 |
2015/01/29 | 2,694 | 2,704 | 2,666 | 2,680 | 101,600 |
2015/01/28 | 2,704 | 2,715 | 2,658 | 2,705 | 184,600 |
2015/01/27 | 2,667 | 2,707 | 2,652 | 2,704 | 211,200 |
2015/01/26 | 2,569 | 2,630 | 2,569 | 2,626 | 109,800 |
2015/01/23 | 2,647 | 2,647 | 2,581 | 2,595 | 127,700 |
2015/01/22 | 2,670 | 2,690 | 2,607 | 2,620 | 190,800 |
2015/01/21 | 2,642 | 2,679 | 2,624 | 2,678 | 386,000 |
2015/01/20 | 2,550 | 2,624 | 2,520 | 2,620 | 290,700 |
2015/01/19 | 2,515 | 2,533 | 2,486 | 2,529 | 132,900 |
2015/01/16 | 2,478 | 2,520 | 2,459 | 2,515 | 153,800 |
2015/01/15 | 2,473 | 2,540 | 2,473 | 2,534 | 123,500 |
2015/01/14 | 2,474 | 2,500 | 2,454 | 2,457 | 89,800 |
2015/01/13 | 2,457 | 2,500 | 2,456 | 2,499 | 118,200 |
2015/01/09 | 2,484 | 2,498 | 2,464 | 2,479 | 136,700 |
2015/01/08 | 2,455 | 2,489 | 2,449 | 2,472 | 141,200 |
2015/01/07 | 2,421 | 2,468 | 2,421 | 2,438 | 98,500 |
2015/01/06 | 2,489 | 2,489 | 2,447 | 2,449 | 188,900 |
2015/01/05 | 2,500 | 2,556 | 2,495 | 2,536 | 156,000 |