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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,111 | 1,117 | 1,108 | 1,108 | 45,000 |
| 2003/12/29 | 1,085 | 1,110 | 1,085 | 1,108 | 36,000 |
| 2003/12/26 | 1,099 | 1,099 | 1,069 | 1,085 | 88,000 |
| 2003/12/25 | 1,091 | 1,099 | 1,091 | 1,099 | 31,000 |
| 2003/12/24 | 1,095 | 1,095 | 1,085 | 1,090 | 108,000 |
| 2003/12/22 | 1,100 | 1,109 | 1,090 | 1,094 | 190,000 |
| 2003/12/19 | 1,093 | 1,103 | 1,092 | 1,098 | 196,000 |
| 2003/12/18 | 1,068 | 1,089 | 1,068 | 1,082 | 111,000 |
| 2003/12/17 | 1,071 | 1,080 | 1,049 | 1,066 | 198,000 |
| 2003/12/16 | 1,060 | 1,087 | 1,060 | 1,085 | 120,000 |
| 2003/12/15 | 1,080 | 1,100 | 1,080 | 1,100 | 209,000 |
| 2003/12/12 | 1,065 | 1,084 | 1,052 | 1,076 | 383,000 |
| 2003/12/11 | 1,034 | 1,055 | 1,034 | 1,045 | 296,000 |
| 2003/12/10 | 1,020 | 1,036 | 998 | 1,034 | 235,000 |
| 2003/12/09 | 1,041 | 1,049 | 1,010 | 1,029 | 209,000 |
| 2003/12/08 | 1,060 | 1,064 | 1,032 | 1,051 | 211,000 |
| 2003/12/05 | 1,062 | 1,077 | 1,062 | 1,072 | 162,000 |
| 2003/12/04 | 1,080 | 1,093 | 1,054 | 1,062 | 197,000 |
| 2003/12/03 | 1,094 | 1,105 | 1,081 | 1,100 | 208,000 |
| 2003/12/02 | 1,082 | 1,104 | 1,075 | 1,101 | 337,000 |
| 2003/12/01 | 1,039 | 1,089 | 1,019 | 1,082 | 193,000 |
| 2003/11/28 | 1,060 | 1,060 | 1,035 | 1,048 | 104,000 |
| 2003/11/27 | 1,080 | 1,082 | 1,057 | 1,060 | 159,000 |
| 2003/11/26 | 1,034 | 1,071 | 1,034 | 1,066 | 208,000 |
| 2003/11/25 | 1,070 | 1,070 | 1,024 | 1,033 | 194,000 |
| 2003/11/21 | 987 | 1,046 | 987 | 1,010 | 114,000 |
| 2003/11/20 | 969 | 994 | 967 | 985 | 210,000 |
| 2003/11/19 | 950 | 978 | 945 | 965 | 181,000 |
| 2003/11/18 | 959 | 961 | 943 | 958 | 278,000 |
| 2003/11/17 | 1,019 | 1,019 | 975 | 979 | 208,000 |
| 2003/11/14 | 1,029 | 1,045 | 1,015 | 1,019 | 111,000 |
| 2003/11/13 | 1,037 | 1,044 | 1,012 | 1,015 | 174,000 |
| 2003/11/12 | 1,050 | 1,050 | 1,010 | 1,036 | 171,000 |
| 2003/11/11 | 1,088 | 1,088 | 1,036 | 1,055 | 189,000 |
| 2003/11/10 | 1,080 | 1,093 | 1,066 | 1,092 | 132,000 |
| 2003/11/07 | 1,081 | 1,091 | 1,070 | 1,085 | 112,000 |
| 2003/11/06 | 1,105 | 1,105 | 1,080 | 1,080 | 48,000 |
| 2003/11/05 | 1,096 | 1,110 | 1,090 | 1,103 | 78,000 |
| 2003/11/04 | 1,094 | 1,110 | 1,087 | 1,098 | 104,000 |
| 2003/10/31 | 1,077 | 1,083 | 1,061 | 1,074 | 94,000 |
| 2003/10/30 | 1,071 | 1,087 | 1,070 | 1,076 | 102,000 |
| 2003/10/29 | 1,066 | 1,085 | 1,062 | 1,071 | 133,000 |
| 2003/10/28 | 1,060 | 1,078 | 1,059 | 1,064 | 82,000 |
| 2003/10/27 | 1,049 | 1,088 | 1,049 | 1,075 | 150,000 |
| 2003/10/24 | 1,051 | 1,069 | 1,050 | 1,056 | 191,000 |
| 2003/10/23 | 1,108 | 1,108 | 1,040 | 1,045 | 419,000 |
| 2003/10/22 | 1,127 | 1,127 | 1,110 | 1,117 | 216,000 |
| 2003/10/21 | 1,125 | 1,133 | 1,107 | 1,110 | 220,000 |
| 2003/10/20 | 1,101 | 1,127 | 1,096 | 1,125 | 271,000 |
| 2003/10/17 | 1,090 | 1,105 | 1,080 | 1,094 | 430,000 |
| 2003/10/16 | 1,095 | 1,095 | 1,067 | 1,070 | 253,000 |
| 2003/10/15 | 1,092 | 1,108 | 1,075 | 1,084 | 284,000 |
| 2003/10/14 | 1,119 | 1,124 | 1,105 | 1,106 | 195,000 |
| 2003/10/10 | 1,134 | 1,134 | 1,115 | 1,115 | 164,000 |
| 2003/10/09 | 1,132 | 1,138 | 1,125 | 1,133 | 125,000 |
| 2003/10/08 | 1,130 | 1,145 | 1,130 | 1,136 | 159,000 |
| 2003/10/07 | 1,126 | 1,150 | 1,125 | 1,142 | 216,000 |
| 2003/10/06 | 1,154 | 1,168 | 1,124 | 1,125 | 181,000 |
| 2003/10/03 | 1,115 | 1,163 | 1,115 | 1,134 | 228,000 |
| 2003/10/02 | 1,140 | 1,140 | 1,105 | 1,135 | 334,000 |
| 2003/10/01 | 1,114 | 1,154 | 1,114 | 1,154 | 286,000 |
| 2003/09/30 | 1,110 | 1,142 | 1,104 | 1,134 | 92,000 |
| 2003/09/29 | 1,142 | 1,142 | 1,101 | 1,126 | 125,000 |
| 2003/09/26 | 1,100 | 1,144 | 1,095 | 1,137 | 309,000 |
| 2003/09/25 | 1,099 | 1,111 | 1,080 | 1,101 | 188,000 |
| 2003/09/24 | 1,114 | 1,138 | 1,100 | 1,122 | 302,000 |
| 2003/09/22 | 1,126 | 1,126 | 1,075 | 1,083 | 214,000 |
| 2003/09/19 | 1,100 | 1,123 | 1,100 | 1,119 | 290,000 |
| 2003/09/18 | 1,096 | 1,096 | 1,075 | 1,080 | 270,000 |
| 2003/09/17 | 1,102 | 1,112 | 1,086 | 1,096 | 171,000 |
| 2003/09/16 | 1,110 | 1,120 | 1,095 | 1,099 | 193,000 |
| 2003/09/12 | 1,073 | 1,116 | 1,073 | 1,108 | 362,000 |
| 2003/09/11 | 1,121 | 1,137 | 1,100 | 1,113 | 168,000 |
| 2003/09/10 | 1,142 | 1,163 | 1,125 | 1,133 | 212,000 |
| 2003/09/09 | 1,143 | 1,165 | 1,143 | 1,155 | 143,000 |
| 2003/09/08 | 1,135 | 1,158 | 1,128 | 1,136 | 262,000 |
| 2003/09/05 | 1,126 | 1,142 | 1,110 | 1,135 | 255,000 |
| 2003/09/04 | 1,133 | 1,140 | 1,121 | 1,126 | 315,000 |
| 2003/09/03 | 1,165 | 1,179 | 1,133 | 1,153 | 276,000 |
| 2003/09/02 | 1,206 | 1,214 | 1,174 | 1,185 | 294,000 |
| 2003/09/01 | 1,247 | 1,247 | 1,202 | 1,220 | 174,000 |
| 2003/08/29 | 1,189 | 1,221 | 1,189 | 1,218 | 370,000 |
| 2003/08/28 | 1,171 | 1,204 | 1,169 | 1,188 | 491,000 |
| 2003/08/27 | 1,180 | 1,196 | 1,170 | 1,170 | 217,000 |
| 2003/08/26 | 1,150 | 1,195 | 1,142 | 1,182 | 354,000 |
| 2003/08/25 | 1,140 | 1,143 | 1,136 | 1,138 | 232,000 |
| 2003/08/22 | 1,160 | 1,161 | 1,127 | 1,134 | 407,000 |
| 2003/08/21 | 1,190 | 1,192 | 1,160 | 1,160 | 401,000 |
| 2003/08/20 | 1,097 | 1,190 | 1,092 | 1,180 | 801,000 |
| 2003/08/19 | 1,096 | 1,100 | 1,080 | 1,098 | 442,000 |
| 2003/08/18 | 1,051 | 1,080 | 1,047 | 1,078 | 274,000 |
| 2003/08/15 | 1,079 | 1,079 | 1,049 | 1,071 | 363,000 |
| 2003/08/14 | 1,043 | 1,085 | 1,038 | 1,082 | 641,000 |
| 2003/08/13 | 1,010 | 1,046 | 1,009 | 1,041 | 237,000 |
| 2003/08/12 | 1,002 | 1,014 | 1,002 | 1,009 | 136,000 |
| 2003/08/11 | 976 | 1,018 | 974 | 999 | 174,000 |
| 2003/08/08 | 980 | 994 | 970 | 973 | 178,000 |
| 2003/08/07 | 989 | 995 | 971 | 981 | 225,000 |
| 2003/08/06 | 1,001 | 1,008 | 985 | 999 | 113,000 |
| 2003/08/05 | 1,004 | 1,006 | 1,000 | 1,000 | 219,000 |
| 2003/08/04 | 1,028 | 1,028 | 1,004 | 1,004 | 77,000 |
| 2003/08/01 | 999 | 1,020 | 998 | 1,009 | 157,000 |
| 2003/07/31 | 988 | 999 | 985 | 998 | 185,000 |
| 2003/07/30 | 982 | 998 | 981 | 985 | 169,000 |
| 2003/07/29 | 986 | 1,000 | 978 | 980 | 326,000 |
| 2003/07/28 | 989 | 1,000 | 982 | 986 | 170,000 |
| 2003/07/25 | 987 | 987 | 970 | 980 | 322,000 |
| 2003/07/24 | 985 | 995 | 977 | 990 | 257,000 |
| 2003/07/23 | 994 | 1,005 | 991 | 1,004 | 241,000 |
| 2003/07/22 | 989 | 1,009 | 980 | 999 | 203,000 |
| 2003/07/18 | 978 | 992 | 978 | 981 | 210,000 |
| 2003/07/17 | 995 | 997 | 964 | 978 | 171,000 |
| 2003/07/16 | 1,001 | 1,003 | 990 | 1,000 | 217,000 |
| 2003/07/15 | 1,027 | 1,027 | 1,009 | 1,013 | 196,000 |
| 2003/07/14 | 1,005 | 1,017 | 1,001 | 1,007 | 202,000 |
| 2003/07/11 | 1,003 | 1,012 | 990 | 995 | 254,000 |
| 2003/07/10 | 1,010 | 1,050 | 1,001 | 1,031 | 323,000 |
| 2003/07/09 | 990 | 1,009 | 987 | 1,003 | 112,000 |
| 2003/07/08 | 1,003 | 1,012 | 978 | 981 | 247,000 |
| 2003/07/07 | 1,008 | 1,020 | 1,001 | 1,010 | 142,000 |
| 2003/07/04 | 1,000 | 1,010 | 995 | 1,010 | 165,000 |
| 2003/07/03 | 1,005 | 1,030 | 999 | 1,007 | 334,000 |
| 2003/07/02 | 998 | 999 | 984 | 994 | 198,000 |
| 2003/07/01 | 995 | 1,000 | 991 | 997 | 178,000 |
| 2003/06/30 | 997 | 1,008 | 990 | 1,003 | 320,000 |
| 2003/06/27 | 980 | 1,006 | 978 | 991 | 457,000 |
| 2003/06/26 | 981 | 984 | 957 | 976 | 132,000 |
| 2003/06/25 | 970 | 980 | 956 | 974 | 258,000 |
| 2003/06/24 | 956 | 980 | 956 | 970 | 337,000 |
| 2003/06/23 | 955 | 960 | 951 | 955 | 198,000 |
| 2003/06/20 | 957 | 957 | 951 | 956 | 175,000 |
| 2003/06/19 | 950 | 961 | 950 | 957 | 150,000 |
| 2003/06/18 | 959 | 964 | 950 | 959 | 184,000 |
| 2003/06/17 | 970 | 972 | 959 | 967 | 300,000 |
| 2003/06/16 | 980 | 985 | 956 | 968 | 200,000 |
| 2003/06/13 | 977 | 980 | 969 | 978 | 264,000 |
| 2003/06/12 | 960 | 989 | 959 | 976 | 438,000 |
| 2003/06/11 | 945 | 962 | 945 | 955 | 419,000 |
| 2003/06/10 | 916 | 945 | 913 | 939 | 268,000 |
| 2003/06/09 | 910 | 919 | 900 | 915 | 242,000 |
| 2003/06/06 | 905 | 909 | 884 | 908 | 248,000 |
| 2003/06/05 | 920 | 925 | 905 | 908 | 163,000 |
| 2003/06/04 | 925 | 926 | 910 | 919 | 142,000 |
| 2003/06/03 | 910 | 926 | 902 | 925 | 153,000 |
| 2003/06/02 | 935 | 941 | 905 | 910 | 121,000 |
| 2003/05/30 | 961 | 961 | 935 | 945 | 112,000 |
| 2003/05/29 | 950 | 962 | 943 | 961 | 185,000 |
| 2003/05/28 | 915 | 949 | 915 | 943 | 171,000 |
| 2003/05/27 | 913 | 931 | 910 | 928 | 198,000 |
| 2003/05/26 | 922 | 935 | 900 | 917 | 362,000 |
| 2003/05/23 | 956 | 962 | 940 | 942 | 139,000 |
| 2003/05/22 | 951 | 963 | 951 | 963 | 44,000 |
| 2003/05/21 | 985 | 997 | 950 | 950 | 142,000 |
| 2003/05/20 | 975 | 995 | 975 | 985 | 234,000 |
| 2003/05/19 | 961 | 975 | 952 | 970 | 133,000 |
| 2003/05/16 | 969 | 969 | 960 | 960 | 109,000 |
| 2003/05/15 | 956 | 970 | 952 | 964 | 101,000 |
| 2003/05/14 | 984 | 988 | 958 | 966 | 209,000 |
| 2003/05/13 | 999 | 1,017 | 974 | 986 | 298,000 |
| 2003/05/12 | 1,000 | 1,070 | 997 | 1,057 | 409,000 |
| 2003/05/09 | 963 | 995 | 956 | 995 | 276,000 |
| 2003/05/08 | 945 | 960 | 943 | 953 | 73,000 |
| 2003/05/07 | 943 | 948 | 934 | 945 | 99,000 |
| 2003/05/06 | 953 | 962 | 942 | 942 | 135,000 |
| 2003/05/02 | 925 | 960 | 924 | 952 | 103,000 |
| 2003/05/01 | 933 | 940 | 923 | 923 | 123,000 |
| 2003/04/30 | 954 | 970 | 940 | 943 | 210,000 |
| 2003/04/28 | 921 | 955 | 921 | 955 | 173,000 |
| 2003/04/25 | 942 | 942 | 928 | 930 | 101,000 |
| 2003/04/24 | 935 | 952 | 930 | 945 | 278,000 |
| 2003/04/23 | 930 | 938 | 922 | 922 | 125,000 |
| 2003/04/22 | 912 | 930 | 912 | 930 | 93,000 |
| 2003/04/21 | 930 | 930 | 916 | 922 | 149,000 |
| 2003/04/18 | 920 | 940 | 919 | 930 | 200,000 |
| 2003/04/17 | 907 | 919 | 903 | 919 | 220,000 |
| 2003/04/16 | 900 | 910 | 900 | 907 | 145,000 |
| 2003/04/15 | 888 | 909 | 888 | 900 | 167,000 |
| 2003/04/14 | 910 | 912 | 888 | 888 | 182,000 |
| 2003/04/11 | 891 | 920 | 890 | 910 | 253,000 |
| 2003/04/10 | 876 | 895 | 876 | 891 | 164,000 |
| 2003/04/09 | 880 | 889 | 875 | 875 | 231,000 |
| 2003/04/08 | 880 | 882 | 871 | 875 | 166,000 |
| 2003/04/07 | 864 | 875 | 861 | 874 | 121,000 |
| 2003/04/04 | 846 | 860 | 846 | 855 | 102,000 |
| 2003/04/03 | 865 | 869 | 842 | 846 | 128,000 |
| 2003/04/02 | 851 | 865 | 851 | 865 | 96,000 |
| 2003/04/01 | 847 | 856 | 840 | 850 | 96,000 |
| 2003/03/31 | 880 | 880 | 860 | 867 | 109,000 |
| 2003/03/28 | 879 | 881 | 872 | 880 | 89,000 |
| 2003/03/27 | 861 | 880 | 861 | 878 | 179,000 |
| 2003/03/26 | 864 | 870 | 864 | 870 | 122,000 |
| 2003/03/25 | 868 | 868 | 853 | 865 | 128,000 |
| 2003/03/24 | 859 | 875 | 859 | 871 | 146,000 |
| 2003/03/20 | 846 | 865 | 846 | 859 | 202,000 |
| 2003/03/19 | 840 | 849 | 836 | 846 | 118,000 |
| 2003/03/18 | 841 | 843 | 835 | 836 | 86,000 |
| 2003/03/17 | 828 | 834 | 825 | 831 | 132,000 |
| 2003/03/14 | 845 | 845 | 823 | 828 | 199,000 |
| 2003/03/13 | 828 | 838 | 820 | 825 | 83,000 |
| 2003/03/12 | 830 | 831 | 821 | 826 | 123,000 |
| 2003/03/11 | 815 | 834 | 811 | 831 | 150,000 |
| 2003/03/10 | 837 | 837 | 815 | 829 | 101,000 |
| 2003/03/07 | 852 | 852 | 836 | 836 | 168,000 |
| 2003/03/06 | 860 | 861 | 845 | 855 | 159,000 |
| 2003/03/05 | 839 | 860 | 838 | 858 | 296,000 |
| 2003/03/04 | 830 | 840 | 830 | 837 | 186,000 |
| 2003/03/03 | 815 | 830 | 815 | 821 | 88,000 |
| 2003/02/28 | 818 | 822 | 813 | 814 | 180,000 |
| 2003/02/27 | 819 | 819 | 809 | 818 | 176,000 |
| 2003/02/26 | 813 | 818 | 808 | 818 | 148,000 |
| 2003/02/25 | 807 | 815 | 802 | 813 | 231,000 |
| 2003/02/24 | 808 | 811 | 803 | 807 | 281,000 |
| 2003/02/21 | 800 | 801 | 782 | 790 | 234,000 |
| 2003/02/20 | 808 | 808 | 799 | 799 | 256,000 |
| 2003/02/19 | 819 | 819 | 807 | 807 | 102,000 |
| 2003/02/18 | 812 | 813 | 807 | 810 | 208,000 |
| 2003/02/17 | 811 | 820 | 809 | 817 | 179,000 |
| 2003/02/14 | 826 | 834 | 820 | 824 | 247,000 |
| 2003/02/13 | 830 | 830 | 820 | 827 | 142,000 |
| 2003/02/12 | 815 | 835 | 815 | 830 | 270,000 |
| 2003/02/10 | 806 | 815 | 806 | 812 | 145,000 |
| 2003/02/07 | 818 | 820 | 810 | 813 | 80,000 |
| 2003/02/06 | 817 | 818 | 808 | 810 | 148,000 |
| 2003/02/05 | 820 | 829 | 811 | 817 | 160,000 |
| 2003/02/04 | 829 | 835 | 827 | 829 | 252,000 |
| 2003/02/03 | 812 | 825 | 805 | 820 | 327,000 |
| 2003/01/31 | 804 | 831 | 802 | 802 | 416,000 |
| 2003/01/30 | 812 | 818 | 809 | 814 | 323,000 |
| 2003/01/29 | 796 | 814 | 794 | 812 | 476,000 |
| 2003/01/28 | 793 | 798 | 790 | 796 | 203,000 |
| 2003/01/27 | 795 | 796 | 789 | 793 | 333,000 |
| 2003/01/24 | 772 | 790 | 772 | 788 | 420,000 |
| 2003/01/23 | 768 | 774 | 763 | 772 | 222,000 |
| 2003/01/22 | 775 | 776 | 765 | 767 | 220,000 |
| 2003/01/21 | 760 | 772 | 757 | 767 | 209,000 |
| 2003/01/20 | 759 | 761 | 747 | 760 | 132,000 |
| 2003/01/17 | 750 | 757 | 750 | 757 | 150,000 |
| 2003/01/16 | 758 | 758 | 750 | 758 | 78,000 |
| 2003/01/15 | 766 | 766 | 752 | 754 | 150,000 |
| 2003/01/14 | 756 | 766 | 756 | 757 | 93,000 |
| 2003/01/10 | 752 | 756 | 750 | 755 | 48,000 |
| 2003/01/09 | 750 | 754 | 744 | 754 | 45,000 |
| 2003/01/08 | 758 | 758 | 751 | 752 | 62,000 |
| 2003/01/07 | 756 | 758 | 751 | 755 | 63,000 |
| 2003/01/06 | 750 | 760 | 750 | 756 | 56,000 |