[4206 東証1部] アイカ工業 日足 時系列データ

[4206 東証1部] アイカ工業 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-213790.003845.003785.003830.0086400330678500
2017-11-203785.003825.003765.003790.00188200714120000
2017-11-173850.003860.003785.003800.00169300645596000
2017-11-163760.003820.003735.003805.00152200577192000
2017-11-153845.003845.003750.003780.00172500653451000
2017-11-143840.003885.003810.003840.00255100979330500
2017-11-133820.003820.003775.003785.00199400756240500
2017-11-103820.003865.003815.003840.003163001214462000
2017-11-093950.003960.003860.003910.002631001031611500
2017-11-083915.003965.003900.003965.00214500846713000
2017-11-073910.003955.003880.003950.00197700777033000
2017-11-063930.003960.003915.003950.00224800886097500
2017-11-023920.003925.003875.003915.00173300676935500
2017-11-013990.003995.003910.003940.00193100761407500
2017-10-313985.003990.003950.003950.002597001029733000
2017-10-303960.004010.003920.004005.007444002972977000
2017-10-273805.003945.003775.003940.004248001652433000
2017-10-263890.003925.003885.003895.00167000651648500
2017-10-253945.003980.003880.003890.002944001151277500
2017-10-243930.003930.003830.003895.003619001405218500
2017-10-233780.003780.003720.003735.00134900504057000
2017-10-203695.003720.003695.003710.00121900452193000
2017-10-193700.003720.003685.003720.00107500398595500
2017-10-183740.003755.003685.003715.00124200461133500
2017-10-173720.003720.003685.003720.00161800599554500
2017-10-163695.003735.003670.003695.00140800521956000
2017-10-133705.003710.003660.003700.00219300808905000
2017-10-123740.003740.003690.003705.00131600489006000
2017-10-113720.003740.003695.003720.00154700575727500
2017-10-103685.003735.003680.003735.00162600604396500
2017-10-063740.003765.003705.003715.00100700374972500
2017-10-053750.003790.003730.003760.00113200424975500
2017-10-043740.003765.003720.003765.00208400781067500
2017-10-033760.003765.003705.003740.00133400497253000
2017-10-023790.003795.003705.003720.00155800581443000
2017-09-293780.003795.003755.003780.00122700463732500
2017-09-283745.003770.003720.003770.00123500463735500
2017-09-273690.003710.003645.003705.00110400406741500
2017-09-263700.003745.003690.003720.00132000491160000
2017-09-253675.003715.003670.003710.00123100455031500
2017-09-223700.003705.003645.003675.00136700501949000
2017-09-213685.003695.003650.003680.00182700670653000
2017-09-203665.003705.003665.003680.00116800429959000
2017-09-193670.003695.003640.003685.00205100752851000
2017-09-153615.003655.003585.003655.008128002960704500
2017-09-143655.003660.003600.003625.00131900478503500
2017-09-133685.003685.003650.003670.00103100378290000
2017-09-123730.003735.003650.003665.00126100463137000
2017-09-113680.003705.003670.003705.00127100469748000
2017-09-083605.003660.003595.003630.00185500671924000
2017-09-073565.003625.003560.003610.00156400563081000
2017-09-063515.003580.003495.003565.00144200512473500
2017-09-053645.003650.003560.003560.00122000437808000
2017-09-043705.003715.003640.003645.00138100505267500
2017-09-013630.003735.003605.003720.00242400895278500
2017-08-313535.003640.003515.003625.00229300824620500
2017-08-303530.003540.003510.003515.0086900305935500
2017-08-293470.003525.003460.003515.00109700383835000
2017-08-283455.003510.003450.003485.00143600500580500
2017-08-253440.003460.003420.003430.00117200402796000
2017-08-243415.003460.003415.003425.0095900329315000
2017-08-233530.003530.003430.003450.00105700365521000
2017-08-223450.003500.003445.003470.00119900416952500
2017-08-213450.003480.003435.003445.00135200467016000
2017-08-183405.003465.003395.003445.00121000416138500
2017-08-173495.003530.003475.003475.00153600536768000
2017-08-163500.003530.003495.003500.0080000280615000
2017-08-153520.003590.003505.003540.00173500616738500
2017-08-143560.003560.003480.003480.00262300920065500
2017-08-103635.003655.003590.003605.00132600479094000
2017-08-093685.003695.003630.003645.00162400592565000
2017-08-083650.003715.003650.003705.00203100751027500
2017-08-073625.003640.003605.003630.0091000329872500
2017-08-043570.003625.003555.003615.00138500499543500
2017-08-033545.003595.003525.003585.0086600309134000
2017-08-023555.003580.003515.003555.0093400331973000
2017-08-013510.003560.003505.003555.00111600395383000
2017-07-313615.003620.003535.003545.00217500775505500
2017-07-283600.003630.003575.003615.00190400686667000
2017-07-273545.003555.003520.003535.00105800374053500
2017-07-263565.003570.003525.003545.00108200383938500
2017-07-253580.003595.003540.003550.0082800294455000
2017-07-243555.003590.003540.003585.00131000467918000
2017-07-213535.003560.003525.003560.0075200266900000
2017-07-203525.003560.003495.003555.00181200641190000
2017-07-193475.003495.003460.003490.00110700385386000
2017-07-183460.003485.003450.003485.0072200250528500
2017-07-143455.003485.003455.003475.0094800328945500
2017-07-133450.003470.003440.003465.00118700410705000
2017-07-123425.003440.003410.003425.0093000318575000
2017-07-113355.003425.003355.003415.0087400297382000
2017-07-103390.003410.003345.003355.00163700550931000
2017-07-073360.003410.003360.003390.00149400506106500
2017-07-063365.003395.003365.003375.00146800496387000
2017-07-053365.003390.003345.003385.00105700356204000
2017-07-043435.003435.003365.003365.00130000440355500
2017-07-033420.003435.003390.003405.00203500694839500
2017-06-303365.003425.003360.003420.003453001176390000
2017-06-293380.003385.003335.003380.003404001146787000
2017-06-283385.003385.003350.003350.00185000622120000
2017-06-273380.003415.003380.003395.003588001220333500
2017-06-263355.003380.003355.003365.00186600629114500
2017-06-233335.003355.003330.003345.00215900721983500
2017-06-223310.003330.003295.003315.00273500906328500
2017-06-213295.003315.003290.003290.00235200776620000
2017-06-203305.003335.003305.003315.00240200797204500
2017-06-193295.003320.003290.003295.00174600576561000
2017-06-163305.003340.003285.003285.003838001265552000
2017-06-153285.003305.003270.003285.00126800416749000
2017-06-143335.003345.003290.003295.00168000556088000
2017-06-133330.003340.003315.003315.00125400417045500
2017-06-123325.003350.003310.003340.0074600248577000
2017-06-093365.003390.003325.003345.00192900646916000
2017-06-083350.003380.003335.003350.00180100605135000
2017-06-073330.003360.003300.003345.00132900443917000
2017-06-063370.003370.003330.003335.00120600403718000
2017-06-053315.003395.003310.003380.00202700683187500
2017-06-023295.003345.003285.003340.00192800641980500
2017-06-013230.003295.003230.003275.0091800300664500
2017-05-313245.003255.003220.003230.00110000355629000
2017-05-303245.003280.003230.003245.00177700578032500
2017-05-293250.003255.003215.003245.0069400225071500
2017-05-263310.003310.003235.003245.00146800478007500
2017-05-253270.003315.003270.003310.00155000511704500
2017-05-243305.003315.003255.003270.00101200330710500
2017-05-233255.003290.003255.003275.00130200426471500
2017-05-223280.003285.003240.003250.00125500409256000
2017-05-193245.003260.003230.003255.00162300527555500
2017-05-183265.003285.003245.003245.00180800588899500
2017-05-173280.003325.003280.003320.00106300352183000
2017-05-163325.003355.003305.003315.00162700540759500
2017-05-153320.003325.003295.003315.00150000497074000
2017-05-123315.003340.003300.003335.00150300499205500
2017-05-113325.003350.003310.003315.00179100595793000
2017-05-103300.003315.003290.003295.00179500592814500
2017-05-093300.003305.003265.003285.00221100725417000
2017-05-083200.003295.003190.003285.00286900937028000
2017-05-023205.003225.003165.003170.00220100701149500
2017-05-013165.003205.003165.003195.00165300527140500
2017-04-283180.003190.003160.003180.00243100772179500
2017-04-273075.003175.003050.003175.00254400798136000
2017-04-263100.003115.003050.003095.00212900658348500
2017-04-253030.003075.003020.003070.00190700581745500
2017-04-243020.003035.002995.003035.00244000737063300
2017-04-212983.002992.002967.002988.0083900250124100
2017-04-202924.002967.002916.002955.00116900344615000
2017-04-192929.002959.002911.002949.00193300569343400
2017-04-182952.002975.002924.002961.00132100390490300
2017-04-172898.002936.002897.002926.0079900233328100
2017-04-142960.002965.002901.002904.0076500223788500
2017-04-132918.002958.002918.002951.00162000476382900
2017-04-122960.002969.002933.002937.00135400398668500
2017-04-112984.003005.002972.002990.00112100335115800
2017-04-102991.003005.002965.002984.00106300317286600
2017-04-072974.002976.002931.002942.00227500671787900
2017-04-063010.003010.002941.002945.00141600419124900
2017-04-052995.003025.002990.003015.00161500486258600
2017-04-042944.003020.002944.002993.00299400895040700
2017-04-032970.002985.002950.002964.00146800435446500
2017-03-313000.003020.002932.002932.00190200565024400
2017-03-303020.003040.002976.002984.00119600358816700
2017-03-293030.003055.003015.003045.00129900394710000
2017-03-283020.003050.003010.003050.00150200456343500
2017-03-272968.002993.002967.002977.00100100297757800
2017-03-242999.003030.002968.003015.0082500248351400
2017-03-232980.003000.002968.002981.0081200241947800
2017-03-222990.003030.002985.002988.00125100375378600
2017-03-212996.003065.002996.003055.00169700517701300
2017-03-172997.003005.002976.002996.00139600418105300
2017-03-162956.003015.002956.003015.0098200294378600
2017-03-152990.002999.002962.002994.00111700333867900
2017-03-143005.003025.002996.003010.0082300247890100
2017-03-133015.003020.002990.003005.00109700329617100
2017-03-102995.003030.002988.003025.00203300611372700
2017-03-092953.002955.002928.002944.0097100285497600
2017-03-082935.002951.002906.002921.00104200304148800
2017-03-072921.002953.002921.002937.0092700272618800
2017-03-062921.002942.002911.002928.0069600203925000
2017-03-032946.002957.002920.002937.00101400297547700
2017-03-022968.002972.002941.002957.00155100458511600
2017-03-012879.002925.002873.002918.00120000348969500
2017-02-282900.002910.002871.002872.00138700400772000
2017-02-272863.002882.002846.002868.00129700371885700
2017-02-242871.002903.002858.002877.0099700287152300
2017-02-232910.002915.002869.002889.0083600240964900
2017-02-222890.002906.002870.002890.0077400223459100
2017-02-212898.002902.002886.002897.0077300223785000
2017-02-202886.002907.002876.002898.00100700291378500
2017-02-172920.002942.002912.002924.00111300325760600
2017-02-162935.002945.002905.002924.00146200427052800
2017-02-152966.002985.002941.002964.0075400223696700
2017-02-142969.002972.002939.002941.00105800312361000
2017-02-132990.002993.002954.002960.0083800248447400
2017-02-102935.002957.002915.002949.00127700375868100
2017-02-092920.002927.002878.002884.00107900312097700
2017-02-082925.002933.002908.002930.0071000207445400
2017-02-072925.002930.002903.002914.00110900323445500
2017-02-062967.002968.002931.002941.0071300209912100
2017-02-032957.002980.002943.002949.0085200251997000
2017-02-023020.003020.002957.002962.00206100613038800
2017-02-012940.003030.002940.003020.00199500599588800
2017-01-313050.003060.002940.002947.00314700935222900
2017-01-303080.003080.003035.003070.0079900244568000
2017-01-273100.003115.003065.003080.00132300408324500
2017-01-263080.003100.003065.003100.0090800280569500
2017-01-253075.003090.003035.003055.0065200199048500
2017-01-243030.003040.003010.003030.00106400322467500
2017-01-233010.003045.002992.003025.0091100275645700
2017-01-203020.003070.003010.003055.00105500321754000
2017-01-193050.003075.003020.003050.0087600267084000
2017-01-183000.003020.002973.003010.00103100309131600
2017-01-173040.003040.003005.003010.00107800325383500
2017-01-163060.003080.003050.003055.0097300297592500
2017-01-133080.003095.003065.003080.0091200280910000
2017-01-123100.003100.003055.003080.00111900344003000
2017-01-113100.003110.003080.003085.00146800453470000
2017-01-103090.003105.003070.003080.00152600470596000
2017-01-063080.003110.003070.003110.00220500682132500
2017-01-053160.003175.003130.003140.00218000685415500
2017-01-043090.003155.003090.003150.00195800613115500
2016-12-303085.003095.003060.003085.00123600381086000
2016-12-293100.003100.003070.003085.00120600372024000
2016-12-283085.003120.003075.003110.0092700287655000
2016-12-273080.003095.003065.003080.00120400370912500
2016-12-263100.003110.003080.003095.0099400307895000
2016-12-223080.003085.003060.003070.00111900343631500
2016-12-213135.003135.003075.003095.00219800680914000
2016-12-203085.003120.003055.003110.00176200546251500
2016-12-193085.003090.003060.003085.00213200656570500
2016-12-163065.003105.003065.003085.00258400797846000
2016-12-153015.003065.003015.003035.00236200717574500
2016-12-143115.003115.003045.003055.00181900558357000
2016-12-133090.003125.003090.003120.00197300613495000
2016-12-123105.003120.003075.003095.00293700909689000
2016-12-093055.003080.003030.003070.00277200848405500
2016-12-083000.003060.002996.003040.003626001098862400
2016-12-072949.002967.002936.002967.00243000717087600
2016-12-062965.002973.002938.002949.00189700559951400
2016-12-052982.002984.002928.002956.003391001000505600
2016-12-023000.003005.002964.002982.003771001123712100
2016-12-013015.003025.002998.003005.003440001035027100
2016-11-302990.003015.002987.003010.00128600386105700
2016-11-292986.002998.002964.002986.00104200311024700
2016-11-282974.003015.002956.003005.00143800430146000
2016-11-252970.002995.002966.002975.00184700549312200
2016-11-243010.003035.002951.002969.00296000880219400
2016-11-222946.002971.002926.002965.00152900451980300
2016-11-212950.002974.002938.002958.00241100712053900
2016-11-182924.002950.002901.002942.00234900689485900
2016-11-172875.002909.002872.002906.00298100863304200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter