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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,640 | 1,649 | 1,617 | 1,618 | 94,700 |
| 2005/12/29 | 1,621 | 1,636 | 1,614 | 1,616 | 88,300 |
| 2005/12/28 | 1,586 | 1,618 | 1,586 | 1,614 | 72,400 |
| 2005/12/27 | 1,609 | 1,611 | 1,588 | 1,599 | 59,700 |
| 2005/12/26 | 1,608 | 1,618 | 1,590 | 1,594 | 70,900 |
| 2005/12/22 | 1,609 | 1,616 | 1,596 | 1,608 | 151,700 |
| 2005/12/21 | 1,645 | 1,651 | 1,589 | 1,609 | 257,300 |
| 2005/12/20 | 1,560 | 1,609 | 1,560 | 1,591 | 178,000 |
| 2005/12/19 | 1,570 | 1,579 | 1,545 | 1,558 | 145,400 |
| 2005/12/16 | 1,569 | 1,599 | 1,558 | 1,575 | 135,500 |
| 2005/12/15 | 1,600 | 1,636 | 1,580 | 1,591 | 118,300 |
| 2005/12/14 | 1,633 | 1,640 | 1,604 | 1,604 | 159,500 |
| 2005/12/13 | 1,648 | 1,650 | 1,625 | 1,639 | 184,700 |
| 2005/12/12 | 1,624 | 1,667 | 1,615 | 1,648 | 283,300 |
| 2005/12/09 | 1,647 | 1,647 | 1,582 | 1,611 | 560,600 |
| 2005/12/08 | 1,552 | 1,552 | 1,500 | 1,527 | 216,400 |
| 2005/12/07 | 1,561 | 1,561 | 1,534 | 1,551 | 183,800 |
| 2005/12/06 | 1,575 | 1,575 | 1,559 | 1,570 | 326,600 |
| 2005/12/05 | 1,554 | 1,566 | 1,528 | 1,555 | 238,800 |
| 2005/12/02 | 1,500 | 1,526 | 1,486 | 1,524 | 227,000 |
| 2005/12/01 | 1,477 | 1,508 | 1,465 | 1,505 | 253,700 |
| 2005/11/30 | 1,462 | 1,480 | 1,450 | 1,480 | 174,900 |
| 2005/11/29 | 1,450 | 1,467 | 1,450 | 1,462 | 133,300 |
| 2005/11/28 | 1,449 | 1,456 | 1,442 | 1,447 | 79,500 |
| 2005/11/25 | 1,444 | 1,449 | 1,430 | 1,442 | 99,000 |
| 2005/11/24 | 1,445 | 1,459 | 1,441 | 1,444 | 132,200 |
| 2005/11/22 | 1,437 | 1,450 | 1,433 | 1,450 | 127,800 |
| 2005/11/21 | 1,445 | 1,449 | 1,436 | 1,436 | 123,300 |
| 2005/11/18 | 1,431 | 1,441 | 1,425 | 1,437 | 135,200 |
| 2005/11/17 | 1,382 | 1,426 | 1,382 | 1,416 | 194,400 |
| 2005/11/16 | 1,410 | 1,411 | 1,370 | 1,400 | 248,200 |
| 2005/11/15 | 1,440 | 1,441 | 1,400 | 1,410 | 266,000 |
| 2005/11/14 | 1,470 | 1,473 | 1,431 | 1,448 | 160,300 |
| 2005/11/11 | 1,477 | 1,480 | 1,459 | 1,459 | 283,500 |
| 2005/11/10 | 1,440 | 1,460 | 1,433 | 1,457 | 100,200 |
| 2005/11/09 | 1,431 | 1,439 | 1,426 | 1,431 | 66,900 |
| 2005/11/08 | 1,429 | 1,435 | 1,418 | 1,427 | 121,900 |
| 2005/11/07 | 1,424 | 1,431 | 1,407 | 1,417 | 150,300 |
| 2005/11/04 | 1,428 | 1,440 | 1,412 | 1,414 | 257,300 |
| 2005/11/02 | 1,418 | 1,425 | 1,410 | 1,420 | 131,400 |
| 2005/11/01 | 1,408 | 1,423 | 1,408 | 1,418 | 70,600 |
| 2005/10/31 | 1,411 | 1,420 | 1,404 | 1,408 | 180,800 |
| 2005/10/28 | 1,419 | 1,419 | 1,394 | 1,399 | 193,300 |
| 2005/10/27 | 1,415 | 1,423 | 1,411 | 1,418 | 111,600 |
| 2005/10/26 | 1,400 | 1,415 | 1,400 | 1,413 | 84,800 |
| 2005/10/25 | 1,401 | 1,423 | 1,401 | 1,415 | 103,300 |
| 2005/10/24 | 1,419 | 1,420 | 1,390 | 1,402 | 106,100 |
| 2005/10/21 | 1,412 | 1,421 | 1,408 | 1,419 | 130,200 |
| 2005/10/20 | 1,412 | 1,426 | 1,409 | 1,412 | 255,400 |
| 2005/10/19 | 1,405 | 1,427 | 1,391 | 1,411 | 239,600 |
| 2005/10/18 | 1,415 | 1,416 | 1,381 | 1,384 | 285,900 |
| 2005/10/17 | 1,420 | 1,422 | 1,400 | 1,415 | 223,200 |
| 2005/10/14 | 1,409 | 1,423 | 1,400 | 1,407 | 323,100 |
| 2005/10/13 | 1,378 | 1,398 | 1,376 | 1,398 | 243,400 |
| 2005/10/12 | 1,369 | 1,397 | 1,361 | 1,373 | 204,100 |
| 2005/10/11 | 1,360 | 1,369 | 1,332 | 1,355 | 164,800 |
| 2005/10/07 | 1,348 | 1,373 | 1,348 | 1,352 | 133,400 |
| 2005/10/06 | 1,370 | 1,390 | 1,363 | 1,365 | 212,600 |
| 2005/10/05 | 1,413 | 1,414 | 1,397 | 1,406 | 296,800 |
| 2005/10/04 | 1,386 | 1,414 | 1,386 | 1,410 | 115,500 |
| 2005/10/03 | 1,399 | 1,410 | 1,380 | 1,392 | 183,700 |
| 2005/09/30 | 1,430 | 1,450 | 1,400 | 1,427 | 178,500 |
| 2005/09/29 | 1,450 | 1,450 | 1,400 | 1,426 | 188,600 |
| 2005/09/28 | 1,445 | 1,455 | 1,442 | 1,453 | 193,400 |
| 2005/09/27 | 1,457 | 1,457 | 1,436 | 1,445 | 126,700 |
| 2005/09/26 | 1,430 | 1,468 | 1,430 | 1,462 | 215,300 |
| 2005/09/22 | 1,415 | 1,430 | 1,404 | 1,423 | 127,100 |
| 2005/09/21 | 1,409 | 1,423 | 1,404 | 1,413 | 177,300 |
| 2005/09/20 | 1,405 | 1,414 | 1,405 | 1,409 | 124,500 |
| 2005/09/16 | 1,396 | 1,414 | 1,388 | 1,405 | 108,900 |
| 2005/09/15 | 1,389 | 1,420 | 1,374 | 1,391 | 271,300 |
| 2005/09/14 | 1,360 | 1,400 | 1,360 | 1,388 | 312,000 |
| 2005/09/13 | 1,346 | 1,359 | 1,342 | 1,356 | 193,500 |
| 2005/09/12 | 1,325 | 1,344 | 1,324 | 1,336 | 223,100 |
| 2005/09/09 | 1,325 | 1,325 | 1,309 | 1,318 | 284,100 |
| 2005/09/08 | 1,308 | 1,313 | 1,301 | 1,306 | 96,900 |
| 2005/09/07 | 1,320 | 1,320 | 1,303 | 1,308 | 113,600 |
| 2005/09/06 | 1,318 | 1,320 | 1,311 | 1,311 | 83,400 |
| 2005/09/05 | 1,300 | 1,332 | 1,300 | 1,319 | 114,500 |
| 2005/09/02 | 1,320 | 1,324 | 1,311 | 1,319 | 96,700 |
| 2005/09/01 | 1,329 | 1,336 | 1,321 | 1,323 | 119,700 |
| 2005/08/31 | 1,333 | 1,338 | 1,329 | 1,329 | 93,200 |
| 2005/08/30 | 1,322 | 1,333 | 1,318 | 1,326 | 111,200 |
| 2005/08/29 | 1,320 | 1,325 | 1,314 | 1,316 | 136,300 |
| 2005/08/26 | 1,312 | 1,326 | 1,312 | 1,323 | 87,800 |
| 2005/08/25 | 1,320 | 1,320 | 1,311 | 1,317 | 145,900 |
| 2005/08/24 | 1,320 | 1,332 | 1,320 | 1,329 | 175,800 |
| 2005/08/23 | 1,330 | 1,330 | 1,316 | 1,322 | 109,000 |
| 2005/08/22 | 1,314 | 1,330 | 1,306 | 1,328 | 93,800 |
| 2005/08/19 | 1,327 | 1,331 | 1,317 | 1,319 | 70,200 |
| 2005/08/18 | 1,322 | 1,330 | 1,315 | 1,327 | 123,800 |
| 2005/08/17 | 1,335 | 1,340 | 1,326 | 1,327 | 118,000 |
| 2005/08/16 | 1,307 | 1,335 | 1,307 | 1,334 | 164,500 |
| 2005/08/15 | 1,320 | 1,320 | 1,294 | 1,307 | 59,300 |
| 2005/08/12 | 1,315 | 1,317 | 1,299 | 1,311 | 88,700 |
| 2005/08/11 | 1,315 | 1,320 | 1,302 | 1,315 | 148,700 |
| 2005/08/10 | 1,289 | 1,305 | 1,288 | 1,298 | 132,700 |
| 2005/08/09 | 1,270 | 1,303 | 1,256 | 1,288 | 134,700 |
| 2005/08/08 | 1,250 | 1,261 | 1,240 | 1,256 | 119,700 |
| 2005/08/05 | 1,288 | 1,289 | 1,256 | 1,262 | 127,400 |
| 2005/08/04 | 1,290 | 1,298 | 1,260 | 1,288 | 118,700 |
| 2005/08/03 | 1,296 | 1,303 | 1,288 | 1,290 | 120,700 |
| 2005/08/02 | 1,298 | 1,312 | 1,293 | 1,311 | 192,500 |
| 2005/08/01 | 1,295 | 1,334 | 1,295 | 1,318 | 161,000 |
| 2005/07/29 | 1,320 | 1,323 | 1,315 | 1,315 | 194,200 |
| 2005/07/28 | 1,315 | 1,320 | 1,314 | 1,315 | 150,900 |
| 2005/07/27 | 1,307 | 1,318 | 1,307 | 1,315 | 169,600 |
| 2005/07/26 | 1,303 | 1,310 | 1,303 | 1,306 | 111,400 |
| 2005/07/25 | 1,317 | 1,318 | 1,310 | 1,310 | 224,500 |
| 2005/07/22 | 1,290 | 1,300 | 1,288 | 1,297 | 127,700 |
| 2005/07/21 | 1,296 | 1,310 | 1,296 | 1,300 | 201,800 |
| 2005/07/20 | 1,280 | 1,299 | 1,280 | 1,298 | 373,500 |
| 2005/07/19 | 1,280 | 1,280 | 1,268 | 1,276 | 103,200 |
| 2005/07/15 | 1,285 | 1,285 | 1,272 | 1,281 | 173,600 |
| 2005/07/14 | 1,278 | 1,294 | 1,278 | 1,284 | 459,200 |
| 2005/07/13 | 1,244 | 1,275 | 1,238 | 1,272 | 332,100 |
| 2005/07/12 | 1,232 | 1,249 | 1,230 | 1,244 | 197,800 |
| 2005/07/11 | 1,234 | 1,237 | 1,229 | 1,230 | 124,600 |
| 2005/07/08 | 1,223 | 1,235 | 1,221 | 1,226 | 92,800 |
| 2005/07/07 | 1,227 | 1,230 | 1,218 | 1,223 | 134,400 |
| 2005/07/06 | 1,234 | 1,238 | 1,228 | 1,235 | 93,800 |
| 2005/07/05 | 1,235 | 1,236 | 1,224 | 1,224 | 111,200 |
| 2005/07/04 | 1,238 | 1,239 | 1,232 | 1,235 | 93,100 |
| 2005/07/01 | 1,238 | 1,238 | 1,231 | 1,235 | 107,800 |
| 2005/06/30 | 1,238 | 1,238 | 1,233 | 1,235 | 67,200 |
| 2005/06/29 | 1,244 | 1,244 | 1,230 | 1,231 | 118,200 |
| 2005/06/28 | 1,236 | 1,241 | 1,229 | 1,238 | 127,000 |
| 2005/06/27 | 1,240 | 1,240 | 1,221 | 1,229 | 175,400 |
| 2005/06/24 | 1,234 | 1,240 | 1,227 | 1,240 | 182,700 |
| 2005/06/23 | 1,223 | 1,245 | 1,222 | 1,235 | 312,900 |
| 2005/06/22 | 1,219 | 1,223 | 1,216 | 1,223 | 116,500 |
| 2005/06/21 | 1,217 | 1,222 | 1,217 | 1,219 | 166,200 |
| 2005/06/20 | 1,220 | 1,226 | 1,214 | 1,216 | 218,700 |
| 2005/06/17 | 1,216 | 1,225 | 1,216 | 1,219 | 257,200 |
| 2005/06/16 | 1,205 | 1,224 | 1,205 | 1,214 | 118,600 |
| 2005/06/15 | 1,213 | 1,214 | 1,207 | 1,212 | 86,100 |
| 2005/06/14 | 1,205 | 1,212 | 1,203 | 1,206 | 133,700 |
| 2005/06/13 | 1,214 | 1,217 | 1,206 | 1,207 | 133,200 |
| 2005/06/10 | 1,211 | 1,214 | 1,205 | 1,213 | 208,400 |
| 2005/06/09 | 1,208 | 1,213 | 1,194 | 1,198 | 186,300 |
| 2005/06/08 | 1,211 | 1,218 | 1,204 | 1,208 | 87,400 |
| 2005/06/07 | 1,210 | 1,217 | 1,204 | 1,215 | 226,800 |
| 2005/06/06 | 1,210 | 1,212 | 1,199 | 1,207 | 236,600 |
| 2005/06/03 | 1,217 | 1,224 | 1,212 | 1,216 | 224,700 |
| 2005/06/02 | 1,230 | 1,237 | 1,224 | 1,224 | 267,700 |
| 2005/06/01 | 1,245 | 1,245 | 1,228 | 1,231 | 148,800 |
| 2005/05/31 | 1,246 | 1,250 | 1,236 | 1,246 | 158,200 |
| 2005/05/30 | 1,242 | 1,251 | 1,242 | 1,246 | 194,800 |
| 2005/05/27 | 1,240 | 1,242 | 1,237 | 1,242 | 109,600 |
| 2005/05/26 | 1,239 | 1,241 | 1,235 | 1,236 | 104,000 |
| 2005/05/25 | 1,240 | 1,247 | 1,235 | 1,238 | 199,500 |
| 2005/05/24 | 1,250 | 1,253 | 1,237 | 1,240 | 135,600 |
| 2005/05/23 | 1,240 | 1,247 | 1,235 | 1,244 | 192,900 |
| 2005/05/20 | 1,246 | 1,246 | 1,230 | 1,233 | 200,300 |
| 2005/05/19 | 1,225 | 1,239 | 1,215 | 1,234 | 119,100 |
| 2005/05/18 | 1,219 | 1,224 | 1,210 | 1,210 | 135,800 |
| 2005/05/17 | 1,240 | 1,240 | 1,214 | 1,220 | 242,500 |
| 2005/05/16 | 1,244 | 1,245 | 1,206 | 1,210 | 227,800 |
| 2005/05/13 | 1,261 | 1,263 | 1,241 | 1,249 | 77,400 |
| 2005/05/12 | 1,271 | 1,276 | 1,265 | 1,266 | 117,300 |
| 2005/05/11 | 1,265 | 1,276 | 1,261 | 1,271 | 171,300 |
| 2005/05/10 | 1,265 | 1,276 | 1,262 | 1,273 | 320,800 |
| 2005/05/09 | 1,253 | 1,257 | 1,246 | 1,257 | 202,000 |
| 2005/05/06 | 1,230 | 1,251 | 1,228 | 1,246 | 261,200 |
| 2005/05/02 | 1,251 | 1,255 | 1,231 | 1,244 | 213,600 |
| 2005/04/28 | 1,249 | 1,250 | 1,243 | 1,243 | 108,100 |
| 2005/04/27 | 1,240 | 1,249 | 1,230 | 1,246 | 153,800 |
| 2005/04/26 | 1,239 | 1,257 | 1,236 | 1,244 | 323,700 |
| 2005/04/25 | 1,239 | 1,239 | 1,228 | 1,232 | 124,800 |
| 2005/04/22 | 1,218 | 1,246 | 1,210 | 1,237 | 543,400 |
| 2005/04/21 | 1,182 | 1,203 | 1,182 | 1,201 | 223,600 |
| 2005/04/20 | 1,190 | 1,209 | 1,190 | 1,202 | 222,300 |
| 2005/04/19 | 1,170 | 1,200 | 1,170 | 1,178 | 291,900 |
| 2005/04/18 | 1,187 | 1,187 | 1,140 | 1,162 | 290,400 |
| 2005/04/15 | 1,201 | 1,205 | 1,191 | 1,193 | 252,700 |
| 2005/04/14 | 1,202 | 1,213 | 1,200 | 1,203 | 134,300 |
| 2005/04/13 | 1,212 | 1,217 | 1,205 | 1,213 | 85,500 |
| 2005/04/12 | 1,222 | 1,223 | 1,205 | 1,209 | 90,200 |
| 2005/04/11 | 1,222 | 1,225 | 1,215 | 1,221 | 114,500 |
| 2005/04/08 | 1,216 | 1,225 | 1,216 | 1,220 | 141,400 |
| 2005/04/07 | 1,223 | 1,226 | 1,215 | 1,215 | 180,400 |
| 2005/04/06 | 1,211 | 1,228 | 1,211 | 1,228 | 160,600 |
| 2005/04/05 | 1,209 | 1,219 | 1,206 | 1,219 | 108,200 |
| 2005/04/04 | 1,200 | 1,207 | 1,197 | 1,203 | 92,000 |
| 2005/04/01 | 1,192 | 1,208 | 1,180 | 1,203 | 212,700 |
| 2005/03/31 | 1,203 | 1,214 | 1,203 | 1,211 | 177,600 |
| 2005/03/30 | 1,201 | 1,207 | 1,191 | 1,198 | 112,100 |
| 2005/03/29 | 1,216 | 1,228 | 1,206 | 1,213 | 100,800 |
| 2005/03/28 | 1,210 | 1,238 | 1,210 | 1,234 | 81,900 |
| 2005/03/25 | 1,243 | 1,256 | 1,237 | 1,241 | 137,000 |
| 2005/03/24 | 1,261 | 1,264 | 1,232 | 1,232 | 260,800 |
| 2005/03/23 | 1,268 | 1,270 | 1,258 | 1,263 | 349,300 |
| 2005/03/22 | 1,270 | 1,270 | 1,263 | 1,268 | 121,200 |
| 2005/03/18 | 1,251 | 1,264 | 1,251 | 1,262 | 155,200 |
| 2005/03/17 | 1,246 | 1,250 | 1,242 | 1,248 | 178,100 |
| 2005/03/16 | 1,246 | 1,250 | 1,245 | 1,248 | 111,800 |
| 2005/03/15 | 1,250 | 1,253 | 1,245 | 1,245 | 205,400 |
| 2005/03/14 | 1,260 | 1,263 | 1,242 | 1,247 | 136,000 |
| 2005/03/11 | 1,267 | 1,267 | 1,255 | 1,256 | 204,500 |
| 2005/03/10 | 1,260 | 1,264 | 1,253 | 1,264 | 226,800 |
| 2005/03/09 | 1,271 | 1,274 | 1,265 | 1,268 | 263,700 |
| 2005/03/08 | 1,277 | 1,285 | 1,271 | 1,273 | 503,700 |
| 2005/03/07 | 1,274 | 1,275 | 1,268 | 1,271 | 306,800 |
| 2005/03/04 | 1,242 | 1,265 | 1,242 | 1,264 | 271,500 |
| 2005/03/03 | 1,240 | 1,244 | 1,235 | 1,240 | 241,000 |
| 2005/03/02 | 1,240 | 1,245 | 1,239 | 1,240 | 234,600 |
| 2005/03/01 | 1,240 | 1,245 | 1,235 | 1,238 | 166,000 |
| 2005/02/28 | 1,248 | 1,248 | 1,236 | 1,238 | 187,700 |
| 2005/02/25 | 1,242 | 1,247 | 1,235 | 1,243 | 385,500 |
| 2005/02/24 | 1,220 | 1,240 | 1,220 | 1,239 | 614,500 |
| 2005/02/23 | 1,203 | 1,213 | 1,197 | 1,213 | 361,600 |
| 2005/02/22 | 1,220 | 1,220 | 1,208 | 1,209 | 238,800 |
| 2005/02/21 | 1,210 | 1,212 | 1,207 | 1,209 | 319,600 |
| 2005/02/18 | 1,200 | 1,207 | 1,196 | 1,203 | 373,000 |
| 2005/02/17 | 1,189 | 1,202 | 1,189 | 1,200 | 147,200 |
| 2005/02/16 | 1,198 | 1,199 | 1,185 | 1,188 | 376,700 |
| 2005/02/15 | 1,212 | 1,214 | 1,193 | 1,197 | 440,300 |
| 2005/02/14 | 1,220 | 1,220 | 1,208 | 1,211 | 186,300 |
| 2005/02/10 | 1,205 | 1,211 | 1,200 | 1,208 | 266,100 |
| 2005/02/09 | 1,209 | 1,220 | 1,206 | 1,216 | 389,800 |
| 2005/02/08 | 1,225 | 1,225 | 1,206 | 1,210 | 537,400 |
| 2005/02/07 | 1,239 | 1,239 | 1,226 | 1,234 | 363,000 |
| 2005/02/04 | 1,192 | 1,219 | 1,192 | 1,219 | 659,400 |
| 2005/02/03 | 1,217 | 1,220 | 1,192 | 1,207 | 896,200 |
| 2005/02/02 | 1,229 | 1,229 | 1,208 | 1,217 | 426,300 |
| 2005/02/01 | 1,249 | 1,249 | 1,223 | 1,234 | 489,300 |
| 2005/01/31 | 1,227 | 1,249 | 1,227 | 1,240 | 401,400 |
| 2005/01/28 | 1,279 | 1,295 | 1,216 | 1,217 | 695,800 |
| 2005/01/27 | 1,289 | 1,296 | 1,283 | 1,283 | 146,500 |
| 2005/01/26 | 1,266 | 1,288 | 1,266 | 1,282 | 89,000 |
| 2005/01/25 | 1,275 | 1,277 | 1,265 | 1,268 | 119,700 |
| 2005/01/24 | 1,265 | 1,285 | 1,261 | 1,274 | 309,500 |
| 2005/01/21 | 1,286 | 1,287 | 1,264 | 1,269 | 478,500 |
| 2005/01/20 | 1,327 | 1,328 | 1,295 | 1,302 | 544,600 |
| 2005/01/19 | 1,340 | 1,342 | 1,319 | 1,333 | 319,600 |
| 2005/01/18 | 1,338 | 1,338 | 1,326 | 1,333 | 171,100 |
| 2005/01/17 | 1,340 | 1,345 | 1,334 | 1,341 | 98,600 |
| 2005/01/14 | 1,339 | 1,343 | 1,322 | 1,337 | 157,200 |
| 2005/01/13 | 1,340 | 1,346 | 1,330 | 1,339 | 186,000 |
| 2005/01/12 | 1,315 | 1,335 | 1,315 | 1,335 | 229,200 |
| 2005/01/11 | 1,300 | 1,325 | 1,300 | 1,317 | 157,200 |
| 2005/01/07 | 1,299 | 1,300 | 1,280 | 1,292 | 95,400 |
| 2005/01/06 | 1,286 | 1,287 | 1,270 | 1,279 | 110,600 |
| 2005/01/05 | 1,273 | 1,292 | 1,269 | 1,285 | 218,100 |
| 2005/01/04 | 1,266 | 1,273 | 1,265 | 1,266 | 51,200 |