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 |
|---|---|---|---|---|---|
| 1995/12/29 | 727 | 727 | 705 | 716 | 46,000 |
| 1995/12/28 | 731 | 740 | 720 | 720 | 61,000 |
| 1995/12/27 | 760 | 770 | 737 | 737 | 432,000 |
| 1995/12/26 | 700 | 760 | 700 | 749 | 328,000 |
| 1995/12/25 | 700 | 702 | 693 | 700 | 106,000 |
| 1995/12/22 | 694 | 704 | 690 | 697 | 89,000 |
| 1995/12/21 | 661 | 690 | 661 | 690 | 102,000 |
| 1995/12/20 | 671 | 672 | 660 | 670 | 27,000 |
| 1995/12/19 | 662 | 666 | 661 | 666 | 21,000 |
| 1995/12/18 | 668 | 670 | 661 | 670 | 42,000 |
| 1995/12/15 | 672 | 680 | 667 | 667 | 35,000 |
| 1995/12/14 | 674 | 680 | 670 | 670 | 11,000 |
| 1995/12/13 | 675 | 675 | 660 | 670 | 22,000 |
| 1995/12/12 | 679 | 680 | 675 | 675 | 34,000 |
| 1995/12/11 | 685 | 692 | 683 | 683 | 51,000 |
| 1995/12/08 | 681 | 685 | 679 | 685 | 45,000 |
| 1995/12/07 | 680 | 688 | 679 | 684 | 119,000 |
| 1995/12/06 | 674 | 680 | 674 | 674 | 86,000 |
| 1995/12/05 | 670 | 678 | 670 | 670 | 51,000 |
| 1995/12/04 | 679 | 679 | 670 | 670 | 14,000 |
| 1995/12/01 | 655 | 670 | 645 | 670 | 60,000 |
| 1995/11/30 | 656 | 656 | 650 | 650 | 48,000 |
| 1995/11/29 | 656 | 656 | 645 | 650 | 22,000 |
| 1995/11/28 | 654 | 660 | 650 | 655 | 52,000 |
| 1995/11/27 | 648 | 655 | 642 | 655 | 46,000 |
| 1995/11/24 | 640 | 640 | 640 | 640 | 21,000 |
| 1995/11/22 | 640 | 640 | 631 | 640 | 9,000 |
| 1995/11/21 | 641 | 645 | 630 | 640 | 28,000 |
| 1995/11/20 | 637 | 648 | 637 | 641 | 25,000 |
| 1995/11/17 | 638 | 640 | 631 | 631 | 24,000 |
| 1995/11/16 | 628 | 638 | 628 | 638 | 26,000 |
| 1995/11/15 | 629 | 631 | 620 | 621 | 52,000 |
| 1995/11/14 | 638 | 638 | 629 | 629 | 12,000 |
| 1995/11/13 | 631 | 638 | 631 | 635 | 27,000 |
| 1995/11/10 | 626 | 629 | 626 | 629 | 35,000 |
| 1995/11/09 | 630 | 630 | 629 | 629 | 52,000 |
| 1995/11/08 | 629 | 629 | 626 | 626 | 4,000 |
| 1995/11/07 | 630 | 631 | 630 | 630 | 13,000 |
| 1995/11/06 | 631 | 639 | 630 | 639 | 39,000 |
| 1995/11/02 | 628 | 630 | 628 | 630 | 50,000 |
| 1995/11/01 | 628 | 629 | 616 | 628 | 41,000 |
| 1995/10/31 | 618 | 630 | 615 | 630 | 19,000 |
| 1995/10/30 | 621 | 621 | 618 | 620 | 12,000 |
| 1995/10/27 | 624 | 624 | 613 | 615 | 32,000 |
| 1995/10/26 | 625 | 625 | 620 | 624 | 33,000 |
| 1995/10/25 | 624 | 624 | 623 | 624 | 8,000 |
| 1995/10/24 | 625 | 625 | 622 | 623 | 9,000 |
| 1995/10/23 | 625 | 628 | 625 | 628 | 19,000 |
| 1995/10/20 | 620 | 630 | 620 | 628 | 100,000 |
| 1995/10/19 | 625 | 625 | 625 | 625 | 8,000 |
| 1995/10/18 | 620 | 625 | 610 | 625 | 14,000 |
| 1995/10/17 | 625 | 625 | 624 | 624 | 12,000 |
| 1995/10/16 | 634 | 635 | 620 | 626 | 12,000 |
| 1995/10/13 | 626 | 627 | 625 | 626 | 23,000 |
| 1995/10/12 | 634 | 635 | 625 | 625 | 39,000 |
| 1995/10/11 | 636 | 638 | 635 | 635 | 45,000 |
| 1995/10/09 | 630 | 630 | 629 | 629 | 27,000 |
| 1995/10/06 | 620 | 630 | 620 | 623 | 75,000 |
| 1995/10/05 | 625 | 625 | 620 | 620 | 5,000 |
| 1995/10/04 | 620 | 620 | 620 | 620 | 7,000 |
| 1995/10/03 | 629 | 629 | 620 | 620 | 2,000 |
| 1995/10/02 | 620 | 620 | 610 | 610 | 8,000 |
| 1995/09/29 | 610 | 613 | 610 | 610 | 16,000 |
| 1995/09/28 | 634 | 634 | 620 | 620 | 7,000 |
| 1995/09/27 | 620 | 634 | 620 | 634 | 14,000 |
| 1995/09/26 | 620 | 620 | 607 | 607 | 19,000 |
| 1995/09/25 | 622 | 630 | 622 | 625 | 38,000 |
| 1995/09/22 | 624 | 625 | 620 | 622 | 21,000 |
| 1995/09/21 | 627 | 630 | 625 | 630 | 16,000 |
| 1995/09/20 | 640 | 640 | 627 | 627 | 32,000 |
| 1995/09/19 | 629 | 632 | 625 | 632 | 41,000 |
| 1995/09/18 | 636 | 636 | 626 | 630 | 66,000 |
| 1995/09/14 | 625 | 635 | 625 | 626 | 55,000 |
| 1995/09/13 | 630 | 635 | 620 | 635 | 104,000 |
| 1995/09/12 | 630 | 633 | 621 | 632 | 33,000 |
| 1995/09/11 | 628 | 628 | 615 | 620 | 35,000 |
| 1995/09/08 | 608 | 625 | 608 | 625 | 25,000 |
| 1995/09/07 | 615 | 615 | 595 | 600 | 30,000 |
| 1995/09/06 | 620 | 625 | 615 | 615 | 13,000 |
| 1995/09/05 | 630 | 630 | 615 | 623 | 11,000 |
| 1995/09/04 | 623 | 623 | 620 | 620 | 30,000 |
| 1995/09/01 | 631 | 632 | 620 | 621 | 35,000 |
| 1995/08/31 | 632 | 643 | 632 | 632 | 24,000 |
| 1995/08/30 | 655 | 655 | 639 | 649 | 119,000 |
| 1995/08/29 | 622 | 639 | 620 | 639 | 131,000 |
| 1995/08/28 | 616 | 621 | 615 | 620 | 16,000 |
| 1995/08/25 | 615 | 615 | 613 | 615 | 23,000 |
| 1995/08/24 | 610 | 613 | 608 | 612 | 28,000 |
| 1995/08/23 | 611 | 614 | 606 | 610 | 25,000 |
| 1995/08/22 | 606 | 618 | 605 | 618 | 20,000 |
| 1995/08/21 | 621 | 621 | 605 | 605 | 17,000 |
| 1995/08/18 | 613 | 613 | 601 | 601 | 15,000 |
| 1995/08/17 | 620 | 620 | 612 | 612 | 27,000 |
| 1995/08/16 | 610 | 621 | 610 | 620 | 67,000 |
| 1995/08/15 | 590 | 602 | 590 | 602 | 54,000 |
| 1995/08/14 | 596 | 601 | 590 | 590 | 51,000 |
| 1995/08/11 | 582 | 595 | 582 | 595 | 13,000 |
| 1995/08/10 | 581 | 585 | 580 | 585 | 10,000 |
| 1995/08/09 | 584 | 584 | 580 | 580 | 4,000 |
| 1995/08/08 | 580 | 585 | 580 | 585 | 12,000 |
| 1995/08/07 | 586 | 590 | 575 | 588 | 5,000 |
| 1995/08/04 | 585 | 585 | 576 | 585 | 9,000 |
| 1995/08/03 | 577 | 581 | 570 | 575 | 29,000 |
| 1995/08/02 | 557 | 560 | 557 | 560 | 37,000 |
| 1995/08/01 | 560 | 562 | 556 | 557 | 24,000 |
| 1995/07/31 | 581 | 581 | 572 | 572 | 14,000 |
| 1995/07/28 | 582 | 585 | 572 | 585 | 61,000 |
| 1995/07/27 | 569 | 585 | 569 | 585 | 16,000 |
| 1995/07/26 | 563 | 572 | 563 | 568 | 10,000 |
| 1995/07/25 | 593 | 594 | 583 | 583 | 54,000 |
| 1995/07/24 | 595 | 595 | 590 | 593 | 23,000 |
| 1995/07/21 | 576 | 594 | 576 | 594 | 154,000 |
| 1995/07/20 | 568 | 580 | 568 | 571 | 20,000 |
| 1995/07/19 | 566 | 569 | 566 | 568 | 18,000 |
| 1995/07/18 | 594 | 595 | 580 | 581 | 50,000 |
| 1995/07/17 | 591 | 595 | 591 | 593 | 22,000 |
| 1995/07/14 | 598 | 598 | 589 | 596 | 22,000 |
| 1995/07/13 | 597 | 598 | 590 | 594 | 41,000 |
| 1995/07/12 | 589 | 598 | 588 | 598 | 33,000 |
| 1995/07/11 | 581 | 589 | 581 | 589 | 23,000 |
| 1995/07/10 | 595 | 595 | 580 | 580 | 1,319,000 |
| 1995/07/07 | 570 | 580 | 564 | 580 | 57,000 |
| 1995/07/06 | 540 | 554 | 540 | 554 | 70,000 |
| 1995/07/05 | 525 | 540 | 524 | 540 | 17,000 |
| 1995/07/04 | 520 | 524 | 520 | 523 | 11,000 |
| 1995/06/30 | 513 | 521 | 512 | 521 | 7,000 |
| 1995/06/29 | 513 | 530 | 512 | 512 | 39,000 |
| 1995/06/28 | 516 | 516 | 505 | 505 | 35,000 |
| 1995/06/27 | 532 | 532 | 516 | 516 | 50,000 |
| 1995/06/26 | 523 | 524 | 523 | 524 | 29,000 |
| 1995/06/23 | 508 | 516 | 508 | 516 | 143,000 |
| 1995/06/22 | 510 | 510 | 508 | 508 | 17,000 |
| 1995/06/21 | 520 | 521 | 505 | 510 | 107,000 |
| 1995/06/20 | 528 | 536 | 520 | 520 | 30,000 |
| 1995/06/19 | 506 | 520 | 506 | 520 | 11,000 |
| 1995/06/16 | 514 | 514 | 505 | 505 | 104,000 |
| 1995/06/15 | 513 | 514 | 505 | 514 | 96,000 |
| 1995/06/14 | 502 | 509 | 501 | 506 | 65,000 |
| 1995/06/13 | 500 | 508 | 500 | 505 | 55,000 |
| 1995/06/12 | 565 | 565 | 520 | 520 | 30,000 |
| 1995/06/09 | 570 | 570 | 555 | 555 | 21,000 |
| 1995/06/08 | 570 | 570 | 570 | 570 | 4,000 |
| 1995/06/07 | 580 | 580 | 580 | 580 | 4,000 |
| 1995/06/06 | 580 | 580 | 580 | 580 | 3,000 |
| 1995/06/05 | 590 | 590 | 590 | 590 | 2,000 |
| 1995/06/02 | 590 | 590 | 580 | 580 | 18,000 |
| 1995/06/01 | 590 | 590 | 570 | 580 | 8,000 |
| 1995/05/31 | 598 | 598 | 580 | 580 | 20,000 |
| 1995/05/30 | 580 | 598 | 580 | 598 | 11,000 |
| 1995/05/29 | 580 | 581 | 580 | 580 | 12,000 |
| 1995/05/26 | 580 | 600 | 580 | 600 | 43,000 |
| 1995/05/25 | 555 | 590 | 555 | 590 | 78,000 |
| 1995/05/24 | 556 | 556 | 550 | 555 | 22,000 |
| 1995/05/23 | 580 | 580 | 561 | 570 | 13,000 |
| 1995/05/22 | 600 | 600 | 590 | 590 | 8,000 |
| 1995/05/19 | 606 | 606 | 600 | 606 | 30,000 |
| 1995/05/18 | 601 | 606 | 600 | 606 | 7,000 |
| 1995/05/17 | 603 | 608 | 603 | 608 | 7,000 |
| 1995/05/16 | 606 | 606 | 601 | 606 | 4,000 |
| 1995/05/15 | 610 | 619 | 610 | 619 | 71,000 |
| 1995/05/12 | 614 | 615 | 610 | 615 | 19,000 |
| 1995/05/11 | 610 | 615 | 606 | 615 | 6,000 |
| 1995/05/10 | 615 | 615 | 615 | 615 | 7,000 |
| 1995/05/09 | 620 | 620 | 605 | 620 | 16,000 |
| 1995/05/08 | 634 | 634 | 629 | 630 | 6,000 |
| 1995/05/02 | 631 | 640 | 620 | 640 | 47,000 |
| 1995/05/01 | 632 | 632 | 632 | 632 | 1,000 |
| 1995/04/28 | 611 | 633 | 600 | 633 | 25,000 |
| 1995/04/27 | 630 | 632 | 628 | 632 | 11,000 |
| 1995/04/26 | 625 | 628 | 625 | 628 | 15,000 |
| 1995/04/25 | 620 | 630 | 620 | 625 | 52,000 |
| 1995/04/24 | 620 | 635 | 620 | 620 | 31,000 |
| 1995/04/21 | 619 | 620 | 619 | 620 | 18,000 |
| 1995/04/20 | 616 | 629 | 610 | 619 | 21,000 |
| 1995/04/19 | 601 | 615 | 600 | 615 | 17,000 |
| 1995/04/18 | 610 | 610 | 605 | 605 | 23,000 |
| 1995/04/17 | 600 | 610 | 600 | 610 | 13,000 |
| 1995/04/14 | 625 | 625 | 615 | 615 | 24,000 |
| 1995/04/13 | 595 | 615 | 595 | 615 | 27,000 |
| 1995/04/12 | 595 | 605 | 595 | 605 | 11,000 |
| 1995/04/11 | 595 | 595 | 590 | 595 | 15,000 |
| 1995/04/10 | 595 | 595 | 592 | 592 | 9,000 |
| 1995/04/07 | 595 | 600 | 595 | 595 | 6,000 |
| 1995/04/06 | 585 | 605 | 585 | 605 | 5,000 |
| 1995/04/05 | 608 | 610 | 590 | 600 | 7,000 |
| 1995/04/04 | 590 | 608 | 580 | 608 | 9,000 |
| 1995/04/03 | 609 | 609 | 580 | 590 | 18,000 |
| 1995/03/31 | 630 | 630 | 600 | 610 | 105,000 |
| 1995/03/30 | 595 | 595 | 590 | 594 | 13,000 |
| 1995/03/29 | 612 | 612 | 595 | 595 | 5,000 |
| 1995/03/28 | 580 | 612 | 580 | 612 | 34,000 |
| 1995/03/27 | 585 | 585 | 580 | 580 | 28,000 |
| 1995/03/24 | 581 | 588 | 570 | 572 | 41,000 |
| 1995/03/23 | 609 | 609 | 581 | 581 | 13,000 |
| 1995/03/22 | 610 | 610 | 594 | 599 | 13,000 |
| 1995/03/20 | 610 | 611 | 610 | 611 | 16,000 |
| 1995/03/17 | 614 | 614 | 610 | 611 | 12,000 |
| 1995/03/16 | 624 | 624 | 610 | 610 | 10,000 |
| 1995/03/15 | 611 | 619 | 611 | 619 | 14,000 |
| 1995/03/14 | 613 | 619 | 611 | 613 | 5,000 |
| 1995/03/13 | 617 | 619 | 610 | 613 | 19,000 |
| 1995/03/10 | 617 | 620 | 616 | 619 | 19,000 |
| 1995/03/09 | 615 | 621 | 615 | 621 | 19,000 |
| 1995/03/08 | 621 | 621 | 613 | 621 | 28,000 |
| 1995/03/07 | 621 | 625 | 620 | 620 | 26,000 |
| 1995/03/06 | 626 | 640 | 626 | 640 | 17,000 |
| 1995/03/03 | 627 | 635 | 610 | 626 | 29,000 |
| 1995/03/02 | 621 | 635 | 621 | 635 | 9,000 |
| 1995/03/01 | 626 | 626 | 621 | 621 | 18,000 |
| 1995/02/28 | 622 | 625 | 618 | 619 | 75,000 |
| 1995/02/27 | 620 | 622 | 610 | 621 | 35,000 |
| 1995/02/24 | 657 | 657 | 640 | 640 | 56,000 |
| 1995/02/23 | 662 | 662 | 655 | 657 | 24,000 |
| 1995/02/22 | 663 | 668 | 662 | 662 | 14,000 |
| 1995/02/21 | 652 | 668 | 652 | 662 | 10,000 |
| 1995/02/20 | 653 | 662 | 651 | 662 | 29,000 |
| 1995/02/17 | 653 | 670 | 650 | 663 | 19,000 |
| 1995/02/16 | 677 | 677 | 652 | 652 | 13,000 |
| 1995/02/15 | 688 | 688 | 677 | 677 | 10,000 |
| 1995/02/14 | 680 | 680 | 678 | 678 | 27,000 |
| 1995/02/13 | 677 | 677 | 675 | 675 | 24,000 |
| 1995/02/10 | 672 | 677 | 671 | 677 | 25,000 |
| 1995/02/09 | 680 | 684 | 680 | 684 | 8,000 |
| 1995/02/08 | 685 | 686 | 680 | 680 | 19,000 |
| 1995/02/07 | 695 | 695 | 690 | 690 | 14,000 |
| 1995/02/06 | 699 | 699 | 690 | 696 | 24,000 |
| 1995/02/03 | 710 | 710 | 699 | 699 | 46,000 |
| 1995/02/02 | 728 | 735 | 710 | 710 | 89,000 |
| 1995/02/01 | 710 | 738 | 710 | 720 | 102,000 |
| 1995/01/31 | 713 | 715 | 700 | 700 | 230,000 |
| 1995/01/30 | 680 | 708 | 680 | 703 | 91,000 |
| 1995/01/27 | 695 | 695 | 660 | 660 | 104,000 |
| 1995/01/26 | 715 | 719 | 690 | 699 | 46,000 |
| 1995/01/25 | 650 | 710 | 650 | 680 | 85,000 |
| 1995/01/24 | 635 | 651 | 633 | 645 | 30,000 |
| 1995/01/23 | 659 | 659 | 631 | 635 | 40,000 |
| 1995/01/20 | 666 | 670 | 665 | 667 | 34,000 |
| 1995/01/19 | 690 | 690 | 666 | 666 | 23,000 |
| 1995/01/18 | 682 | 700 | 682 | 700 | 72,000 |
| 1995/01/17 | 664 | 664 | 659 | 662 | 21,000 |
| 1995/01/13 | 667 | 670 | 667 | 667 | 18,000 |
| 1995/01/12 | 667 | 667 | 667 | 667 | 20,000 |
| 1995/01/11 | 667 | 667 | 667 | 667 | 6,000 |
| 1995/01/10 | 664 | 665 | 664 | 665 | 7,000 |
| 1995/01/09 | 660 | 665 | 660 | 665 | 6,000 |
| 1995/01/06 | 661 | 662 | 660 | 662 | 47,000 |
| 1995/01/05 | 677 | 677 | 665 | 665 | 26,000 |
| 1995/01/04 | 680 | 680 | 680 | 680 | 2,000 |