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 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,254 | 1,273 | 1,254 | 1,265 | 60,900 |
| 2004/12/29 | 1,254 | 1,258 | 1,243 | 1,250 | 85,300 |
| 2004/12/28 | 1,250 | 1,259 | 1,250 | 1,258 | 56,500 |
| 2004/12/27 | 1,259 | 1,264 | 1,256 | 1,258 | 121,400 |
| 2004/12/24 | 1,257 | 1,263 | 1,246 | 1,259 | 111,600 |
| 2004/12/22 | 1,253 | 1,264 | 1,242 | 1,244 | 116,500 |
| 2004/12/21 | 1,218 | 1,258 | 1,218 | 1,254 | 299,100 |
| 2004/12/20 | 1,200 | 1,220 | 1,200 | 1,216 | 183,900 |
| 2004/12/17 | 1,193 | 1,209 | 1,180 | 1,193 | 234,600 |
| 2004/12/16 | 1,198 | 1,201 | 1,186 | 1,193 | 154,400 |
| 2004/12/15 | 1,200 | 1,210 | 1,200 | 1,206 | 102,900 |
| 2004/12/14 | 1,200 | 1,210 | 1,195 | 1,208 | 110,300 |
| 2004/12/13 | 1,210 | 1,211 | 1,195 | 1,199 | 116,500 |
| 2004/12/10 | 1,221 | 1,221 | 1,196 | 1,197 | 477,600 |
| 2004/12/09 | 1,200 | 1,205 | 1,193 | 1,201 | 543,900 |
| 2004/12/08 | 1,175 | 1,200 | 1,171 | 1,195 | 332,000 |
| 2004/12/07 | 1,185 | 1,185 | 1,173 | 1,176 | 141,800 |
| 2004/12/06 | 1,181 | 1,188 | 1,179 | 1,183 | 240,200 |
| 2004/12/03 | 1,175 | 1,186 | 1,171 | 1,179 | 364,000 |
| 2004/12/02 | 1,184 | 1,194 | 1,169 | 1,194 | 356,400 |
| 2004/12/01 | 1,182 | 1,184 | 1,157 | 1,159 | 331,800 |
| 2004/11/30 | 1,187 | 1,198 | 1,182 | 1,188 | 317,200 |
| 2004/11/29 | 1,212 | 1,215 | 1,180 | 1,198 | 391,800 |
| 2004/11/26 | 1,200 | 1,216 | 1,190 | 1,203 | 101,400 |
| 2004/11/25 | 1,182 | 1,205 | 1,181 | 1,190 | 266,600 |
| 2004/11/24 | 1,199 | 1,218 | 1,191 | 1,196 | 295,100 |
| 2004/11/22 | 1,230 | 1,232 | 1,200 | 1,219 | 327,300 |
| 2004/11/19 | 1,205 | 1,238 | 1,195 | 1,230 | 252,600 |
| 2004/11/18 | 1,220 | 1,220 | 1,180 | 1,187 | 454,000 |
| 2004/11/17 | 1,257 | 1,265 | 1,219 | 1,224 | 369,900 |
| 2004/11/16 | 1,287 | 1,295 | 1,252 | 1,257 | 173,400 |
| 2004/11/15 | 1,285 | 1,295 | 1,267 | 1,289 | 306,300 |
| 2004/11/12 | 1,224 | 1,259 | 1,215 | 1,245 | 378,000 |
| 2004/11/11 | 1,260 | 1,267 | 1,230 | 1,244 | 200,300 |
| 2004/11/10 | 1,265 | 1,277 | 1,264 | 1,270 | 97,600 |
| 2004/11/09 | 1,286 | 1,292 | 1,270 | 1,278 | 106,200 |
| 2004/11/08 | 1,303 | 1,305 | 1,283 | 1,296 | 147,000 |
| 2004/11/05 | 1,310 | 1,312 | 1,290 | 1,300 | 204,300 |
| 2004/11/04 | 1,305 | 1,305 | 1,286 | 1,292 | 223,400 |
| 2004/11/02 | 1,279 | 1,279 | 1,260 | 1,267 | 121,100 |
| 2004/11/01 | 1,253 | 1,268 | 1,253 | 1,259 | 52,800 |
| 2004/10/29 | 1,274 | 1,274 | 1,264 | 1,266 | 99,500 |
| 2004/10/28 | 1,276 | 1,280 | 1,263 | 1,274 | 293,000 |
| 2004/10/27 | 1,281 | 1,310 | 1,274 | 1,276 | 134,000 |
| 2004/10/26 | 1,280 | 1,308 | 1,275 | 1,290 | 166,900 |
| 2004/10/25 | 1,293 | 1,295 | 1,275 | 1,283 | 169,600 |
| 2004/10/22 | 1,314 | 1,314 | 1,290 | 1,307 | 209,600 |
| 2004/10/21 | 1,325 | 1,337 | 1,296 | 1,328 | 120,600 |
| 2004/10/20 | 1,370 | 1,376 | 1,323 | 1,323 | 143,500 |
| 2004/10/19 | 1,340 | 1,379 | 1,337 | 1,370 | 152,400 |
| 2004/10/18 | 1,352 | 1,353 | 1,333 | 1,337 | 104,000 |
| 2004/10/15 | 1,350 | 1,357 | 1,340 | 1,352 | 116,100 |
| 2004/10/14 | 1,387 | 1,387 | 1,350 | 1,362 | 79,000 |
| 2004/10/13 | 1,389 | 1,395 | 1,373 | 1,387 | 116,800 |
| 2004/10/12 | 1,413 | 1,413 | 1,391 | 1,393 | 97,700 |
| 2004/10/08 | 1,422 | 1,422 | 1,414 | 1,418 | 71,900 |
| 2004/10/07 | 1,430 | 1,430 | 1,411 | 1,420 | 77,600 |
| 2004/10/06 | 1,417 | 1,431 | 1,417 | 1,428 | 106,400 |
| 2004/10/05 | 1,432 | 1,438 | 1,430 | 1,436 | 124,200 |
| 2004/10/04 | 1,420 | 1,444 | 1,414 | 1,441 | 145,000 |
| 2004/10/01 | 1,362 | 1,420 | 1,362 | 1,408 | 221,200 |
| 2004/09/30 | 1,385 | 1,400 | 1,380 | 1,380 | 183,200 |
| 2004/09/29 | 1,397 | 1,405 | 1,382 | 1,385 | 52,900 |
| 2004/09/28 | 1,415 | 1,427 | 1,378 | 1,384 | 150,700 |
| 2004/09/27 | 1,428 | 1,430 | 1,418 | 1,427 | 207,900 |
| 2004/09/24 | 1,412 | 1,430 | 1,402 | 1,423 | 212,700 |
| 2004/09/22 | 1,445 | 1,445 | 1,411 | 1,411 | 222,000 |
| 2004/09/21 | 1,418 | 1,435 | 1,413 | 1,427 | 221,400 |
| 2004/09/17 | 1,386 | 1,415 | 1,386 | 1,409 | 247,800 |
| 2004/09/16 | 1,381 | 1,400 | 1,368 | 1,382 | 60,900 |
| 2004/09/15 | 1,418 | 1,418 | 1,393 | 1,401 | 81,500 |
| 2004/09/14 | 1,400 | 1,421 | 1,396 | 1,413 | 137,400 |
| 2004/09/13 | 1,361 | 1,399 | 1,361 | 1,387 | 73,700 |
| 2004/09/10 | 1,387 | 1,387 | 1,366 | 1,381 | 204,000 |
| 2004/09/09 | 1,423 | 1,423 | 1,387 | 1,388 | 101,200 |
| 2004/09/08 | 1,401 | 1,426 | 1,401 | 1,415 | 177,500 |
| 2004/09/07 | 1,391 | 1,400 | 1,379 | 1,400 | 205,500 |
| 2004/09/06 | 1,341 | 1,400 | 1,341 | 1,386 | 189,700 |
| 2004/09/03 | 1,354 | 1,355 | 1,336 | 1,340 | 96,600 |
| 2004/09/02 | 1,368 | 1,368 | 1,338 | 1,345 | 88,700 |
| 2004/09/01 | 1,330 | 1,344 | 1,323 | 1,341 | 167,200 |
| 2004/08/31 | 1,299 | 1,324 | 1,281 | 1,310 | 159,600 |
| 2004/08/30 | 1,291 | 1,307 | 1,290 | 1,299 | 96,200 |
| 2004/08/27 | 1,302 | 1,302 | 1,282 | 1,289 | 304,400 |
| 2004/08/26 | 1,332 | 1,332 | 1,296 | 1,296 | 60,900 |
| 2004/08/25 | 1,313 | 1,318 | 1,300 | 1,316 | 87,300 |
| 2004/08/24 | 1,320 | 1,328 | 1,307 | 1,310 | 110,700 |
| 2004/08/23 | 1,320 | 1,330 | 1,312 | 1,319 | 84,700 |
| 2004/08/20 | 1,308 | 1,325 | 1,301 | 1,312 | 196,400 |
| 2004/08/19 | 1,300 | 1,312 | 1,297 | 1,308 | 109,500 |
| 2004/08/18 | 1,319 | 1,319 | 1,285 | 1,298 | 141,600 |
| 2004/08/17 | 1,271 | 1,307 | 1,270 | 1,306 | 133,900 |
| 2004/08/16 | 1,278 | 1,280 | 1,250 | 1,268 | 232,300 |
| 2004/08/13 | 1,354 | 1,354 | 1,291 | 1,293 | 249,200 |
| 2004/08/12 | 1,353 | 1,376 | 1,350 | 1,353 | 173,900 |
| 2004/08/11 | 1,350 | 1,359 | 1,330 | 1,340 | 90,200 |
| 2004/08/10 | 1,323 | 1,324 | 1,302 | 1,314 | 128,400 |
| 2004/08/09 | 1,335 | 1,335 | 1,300 | 1,327 | 108,800 |
| 2004/08/06 | 1,340 | 1,359 | 1,323 | 1,336 | 68,100 |
| 2004/08/05 | 1,354 | 1,380 | 1,338 | 1,345 | 153,400 |
| 2004/08/04 | 1,330 | 1,339 | 1,315 | 1,329 | 108,900 |
| 2004/08/03 | 1,372 | 1,379 | 1,340 | 1,341 | 70,600 |
| 2004/08/02 | 1,390 | 1,399 | 1,365 | 1,372 | 97,900 |
| 2004/07/30 | 1,374 | 1,389 | 1,367 | 1,377 | 161,000 |
| 2004/07/29 | 1,355 | 1,374 | 1,351 | 1,354 | 216,000 |
| 2004/07/28 | 1,404 | 1,428 | 1,360 | 1,369 | 411,000 |
| 2004/07/27 | 1,333 | 1,363 | 1,300 | 1,304 | 579,000 |
| 2004/07/26 | 1,377 | 1,388 | 1,325 | 1,325 | 383,000 |
| 2004/07/23 | 1,447 | 1,447 | 1,406 | 1,417 | 129,000 |
| 2004/07/22 | 1,464 | 1,464 | 1,438 | 1,446 | 167,000 |
| 2004/07/21 | 1,490 | 1,506 | 1,470 | 1,484 | 87,000 |
| 2004/07/20 | 1,509 | 1,510 | 1,465 | 1,492 | 153,000 |
| 2004/07/16 | 1,474 | 1,511 | 1,460 | 1,509 | 285,000 |
| 2004/07/15 | 1,462 | 1,470 | 1,441 | 1,467 | 193,000 |
| 2004/07/14 | 1,473 | 1,487 | 1,440 | 1,440 | 97,000 |
| 2004/07/13 | 1,499 | 1,499 | 1,465 | 1,473 | 153,000 |
| 2004/07/12 | 1,483 | 1,517 | 1,482 | 1,517 | 154,000 |
| 2004/07/09 | 1,478 | 1,490 | 1,465 | 1,484 | 179,000 |
| 2004/07/08 | 1,470 | 1,487 | 1,450 | 1,458 | 133,000 |
| 2004/07/07 | 1,455 | 1,467 | 1,452 | 1,454 | 220,000 |
| 2004/07/06 | 1,451 | 1,474 | 1,451 | 1,470 | 225,000 |
| 2004/07/05 | 1,466 | 1,478 | 1,460 | 1,462 | 168,000 |
| 2004/07/02 | 1,494 | 1,524 | 1,473 | 1,501 | 371,000 |
| 2004/07/01 | 1,498 | 1,542 | 1,490 | 1,535 | 604,000 |
| 2004/06/30 | 1,475 | 1,480 | 1,454 | 1,458 | 392,000 |
| 2004/06/29 | 1,482 | 1,491 | 1,463 | 1,475 | 305,000 |
| 2004/06/28 | 1,460 | 1,512 | 1,448 | 1,512 | 490,000 |
| 2004/06/25 | 1,437 | 1,483 | 1,430 | 1,459 | 317,000 |
| 2004/06/24 | 1,421 | 1,448 | 1,421 | 1,437 | 171,000 |
| 2004/06/23 | 1,429 | 1,445 | 1,413 | 1,416 | 174,000 |
| 2004/06/22 | 1,425 | 1,436 | 1,410 | 1,430 | 155,000 |
| 2004/06/21 | 1,394 | 1,450 | 1,383 | 1,433 | 386,000 |
| 2004/06/18 | 1,386 | 1,399 | 1,366 | 1,381 | 232,000 |
| 2004/06/17 | 1,360 | 1,387 | 1,360 | 1,386 | 114,000 |
| 2004/06/16 | 1,350 | 1,384 | 1,347 | 1,380 | 124,000 |
| 2004/06/15 | 1,379 | 1,379 | 1,357 | 1,358 | 75,000 |
| 2004/06/14 | 1,395 | 1,398 | 1,371 | 1,381 | 134,000 |
| 2004/06/11 | 1,380 | 1,396 | 1,380 | 1,392 | 287,000 |
| 2004/06/10 | 1,366 | 1,379 | 1,361 | 1,379 | 122,000 |
| 2004/06/09 | 1,380 | 1,380 | 1,358 | 1,363 | 83,000 |
| 2004/06/08 | 1,373 | 1,399 | 1,361 | 1,398 | 329,000 |
| 2004/06/07 | 1,339 | 1,377 | 1,339 | 1,359 | 229,000 |
| 2004/06/04 | 1,302 | 1,344 | 1,302 | 1,339 | 214,000 |
| 2004/06/03 | 1,334 | 1,342 | 1,302 | 1,302 | 105,000 |
| 2004/06/02 | 1,320 | 1,355 | 1,320 | 1,334 | 425,000 |
| 2004/06/01 | 1,311 | 1,321 | 1,300 | 1,318 | 152,000 |
| 2004/05/31 | 1,318 | 1,323 | 1,296 | 1,320 | 318,000 |
| 2004/05/28 | 1,335 | 1,335 | 1,310 | 1,318 | 277,000 |
| 2004/05/27 | 1,323 | 1,350 | 1,310 | 1,341 | 236,000 |
| 2004/05/26 | 1,330 | 1,350 | 1,305 | 1,337 | 561,000 |
| 2004/05/25 | 1,312 | 1,316 | 1,276 | 1,313 | 438,000 |
| 2004/05/24 | 1,280 | 1,325 | 1,275 | 1,312 | 1,068,000 |
| 2004/05/21 | 1,230 | 1,258 | 1,210 | 1,252 | 473,000 |
| 2004/05/20 | 1,210 | 1,226 | 1,200 | 1,224 | 365,000 |
| 2004/05/19 | 1,189 | 1,217 | 1,176 | 1,210 | 379,000 |
| 2004/05/18 | 1,150 | 1,212 | 1,136 | 1,193 | 626,000 |
| 2004/05/17 | 1,146 | 1,150 | 1,088 | 1,093 | 181,000 |
| 2004/05/14 | 1,119 | 1,150 | 1,116 | 1,125 | 135,000 |
| 2004/05/13 | 1,152 | 1,163 | 1,130 | 1,139 | 164,000 |
| 2004/05/12 | 1,114 | 1,167 | 1,111 | 1,152 | 118,000 |
| 2004/05/11 | 1,091 | 1,176 | 1,071 | 1,134 | 260,000 |
| 2004/05/10 | 1,190 | 1,190 | 1,110 | 1,121 | 268,000 |
| 2004/05/07 | 1,205 | 1,205 | 1,180 | 1,190 | 134,000 |
| 2004/05/06 | 1,200 | 1,211 | 1,189 | 1,206 | 221,000 |
| 2004/04/30 | 1,201 | 1,202 | 1,170 | 1,200 | 208,000 |
| 2004/04/28 | 1,200 | 1,209 | 1,192 | 1,200 | 152,000 |
| 2004/04/27 | 1,217 | 1,217 | 1,198 | 1,206 | 160,000 |
| 2004/04/26 | 1,215 | 1,222 | 1,205 | 1,216 | 190,000 |
| 2004/04/23 | 1,227 | 1,230 | 1,212 | 1,226 | 175,000 |
| 2004/04/22 | 1,245 | 1,245 | 1,220 | 1,227 | 277,000 |
| 2004/04/21 | 1,220 | 1,245 | 1,205 | 1,245 | 746,000 |
| 2004/04/20 | 1,240 | 1,241 | 1,212 | 1,231 | 259,000 |
| 2004/04/19 | 1,252 | 1,252 | 1,221 | 1,238 | 225,000 |
| 2004/04/16 | 1,247 | 1,267 | 1,245 | 1,252 | 298,000 |
| 2004/04/15 | 1,252 | 1,259 | 1,234 | 1,240 | 395,000 |
| 2004/04/14 | 1,248 | 1,267 | 1,231 | 1,267 | 413,000 |
| 2004/04/13 | 1,219 | 1,252 | 1,215 | 1,249 | 767,000 |
| 2004/04/12 | 1,205 | 1,219 | 1,203 | 1,219 | 210,000 |
| 2004/04/09 | 1,220 | 1,225 | 1,213 | 1,219 | 126,000 |
| 2004/04/08 | 1,233 | 1,242 | 1,231 | 1,235 | 226,000 |
| 2004/04/07 | 1,251 | 1,251 | 1,231 | 1,233 | 161,000 |
| 2004/04/06 | 1,250 | 1,270 | 1,250 | 1,251 | 110,000 |
| 2004/04/05 | 1,290 | 1,291 | 1,252 | 1,262 | 164,000 |
| 2004/04/02 | 1,241 | 1,296 | 1,240 | 1,290 | 382,000 |
| 2004/04/01 | 1,250 | 1,250 | 1,206 | 1,228 | 232,000 |
| 2004/03/31 | 1,200 | 1,253 | 1,200 | 1,253 | 311,000 |
| 2004/03/30 | 1,205 | 1,217 | 1,197 | 1,216 | 193,000 |
| 2004/03/29 | 1,206 | 1,206 | 1,186 | 1,198 | 289,000 |
| 2004/03/26 | 1,205 | 1,217 | 1,201 | 1,206 | 202,000 |
| 2004/03/25 | 1,200 | 1,214 | 1,200 | 1,207 | 209,000 |
| 2004/03/24 | 1,193 | 1,209 | 1,184 | 1,205 | 181,000 |
| 2004/03/23 | 1,177 | 1,196 | 1,172 | 1,191 | 144,000 |
| 2004/03/22 | 1,171 | 1,202 | 1,171 | 1,182 | 109,000 |
| 2004/03/19 | 1,204 | 1,205 | 1,181 | 1,184 | 213,000 |
| 2004/03/18 | 1,205 | 1,208 | 1,180 | 1,203 | 279,000 |
| 2004/03/17 | 1,173 | 1,200 | 1,170 | 1,197 | 395,000 |
| 2004/03/16 | 1,175 | 1,190 | 1,173 | 1,180 | 387,000 |
| 2004/03/15 | 1,209 | 1,220 | 1,171 | 1,189 | 410,000 |
| 2004/03/12 | 1,190 | 1,209 | 1,188 | 1,207 | 624,000 |
| 2004/03/11 | 1,168 | 1,204 | 1,140 | 1,188 | 789,000 |
| 2004/03/10 | 1,119 | 1,168 | 1,100 | 1,166 | 848,000 |
| 2004/03/09 | 1,054 | 1,098 | 1,054 | 1,097 | 267,000 |
| 2004/03/08 | 1,065 | 1,076 | 1,064 | 1,074 | 105,000 |
| 2004/03/05 | 1,071 | 1,071 | 1,050 | 1,065 | 190,000 |
| 2004/03/04 | 1,061 | 1,077 | 1,060 | 1,070 | 185,000 |
| 2004/03/03 | 1,068 | 1,068 | 1,050 | 1,055 | 184,000 |
| 2004/03/02 | 1,064 | 1,078 | 1,057 | 1,065 | 230,000 |
| 2004/03/01 | 1,057 | 1,068 | 1,056 | 1,064 | 170,000 |
| 2004/02/27 | 1,029 | 1,041 | 1,029 | 1,037 | 152,000 |
| 2004/02/26 | 1,025 | 1,033 | 1,021 | 1,029 | 178,000 |
| 2004/02/25 | 1,027 | 1,033 | 1,020 | 1,032 | 184,000 |
| 2004/02/24 | 1,020 | 1,030 | 1,020 | 1,026 | 167,000 |
| 2004/02/23 | 1,012 | 1,025 | 1,009 | 1,018 | 83,000 |
| 2004/02/20 | 1,021 | 1,021 | 1,004 | 1,010 | 125,000 |
| 2004/02/19 | 1,022 | 1,025 | 1,017 | 1,021 | 157,000 |
| 2004/02/18 | 1,010 | 1,018 | 1,007 | 1,018 | 257,000 |
| 2004/02/17 | 1,014 | 1,014 | 1,001 | 1,008 | 175,000 |
| 2004/02/16 | 1,001 | 1,004 | 996 | 1,004 | 297,000 |
| 2004/02/13 | 1,007 | 1,010 | 992 | 995 | 249,000 |
| 2004/02/12 | 1,009 | 1,014 | 1,000 | 1,003 | 178,000 |
| 2004/02/10 | 1,005 | 1,019 | 1,000 | 1,002 | 145,000 |
| 2004/02/09 | 1,011 | 1,015 | 1,001 | 1,005 | 243,000 |
| 2004/02/06 | 1,055 | 1,055 | 1,001 | 1,004 | 361,000 |
| 2004/02/05 | 1,038 | 1,045 | 1,034 | 1,041 | 87,000 |
| 2004/02/04 | 1,072 | 1,074 | 1,041 | 1,055 | 139,000 |
| 2004/02/03 | 1,068 | 1,068 | 1,046 | 1,063 | 317,000 |
| 2004/02/02 | 1,061 | 1,073 | 1,057 | 1,065 | 349,000 |
| 2004/01/30 | 1,025 | 1,045 | 1,025 | 1,041 | 309,000 |
| 2004/01/29 | 1,007 | 1,025 | 1,000 | 1,016 | 369,000 |
| 2004/01/28 | 1,019 | 1,019 | 1,006 | 1,007 | 140,000 |
| 2004/01/27 | 1,042 | 1,042 | 1,011 | 1,019 | 209,000 |
| 2004/01/26 | 1,041 | 1,044 | 1,020 | 1,028 | 258,000 |
| 2004/01/23 | 1,032 | 1,032 | 1,012 | 1,029 | 278,000 |
| 2004/01/22 | 1,052 | 1,053 | 1,031 | 1,034 | 205,000 |
| 2004/01/21 | 1,064 | 1,064 | 1,050 | 1,050 | 101,000 |
| 2004/01/20 | 1,065 | 1,070 | 1,051 | 1,053 | 221,000 |
| 2004/01/19 | 1,073 | 1,073 | 1,059 | 1,060 | 67,000 |
| 2004/01/16 | 1,050 | 1,066 | 1,050 | 1,060 | 99,000 |
| 2004/01/15 | 1,090 | 1,090 | 1,047 | 1,048 | 260,000 |
| 2004/01/14 | 1,100 | 1,100 | 1,091 | 1,093 | 154,000 |
| 2004/01/13 | 1,121 | 1,121 | 1,102 | 1,110 | 145,000 |
| 2004/01/09 | 1,125 | 1,129 | 1,115 | 1,117 | 102,000 |
| 2004/01/08 | 1,106 | 1,122 | 1,105 | 1,114 | 95,000 |
| 2004/01/07 | 1,138 | 1,138 | 1,101 | 1,126 | 80,000 |
| 2004/01/06 | 1,125 | 1,138 | 1,125 | 1,127 | 128,000 |
| 2004/01/05 | 1,111 | 1,120 | 1,111 | 1,120 | 71,000 |