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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,066 | 1,074 | 1,033 | 1,056 | 171,500 |
| 2007/12/27 | 1,058 | 1,069 | 1,052 | 1,063 | 118,600 |
| 2007/12/26 | 1,044 | 1,073 | 1,044 | 1,070 | 242,200 |
| 2007/12/25 | 1,055 | 1,078 | 1,020 | 1,049 | 242,400 |
| 2007/12/21 | 1,021 | 1,049 | 1,021 | 1,048 | 245,700 |
| 2007/12/20 | 1,052 | 1,060 | 1,033 | 1,041 | 457,800 |
| 2007/12/19 | 1,061 | 1,069 | 1,049 | 1,050 | 269,300 |
| 2007/12/18 | 1,061 | 1,084 | 1,052 | 1,079 | 160,600 |
| 2007/12/17 | 1,082 | 1,096 | 1,067 | 1,072 | 290,400 |
| 2007/12/14 | 1,102 | 1,115 | 1,097 | 1,100 | 601,400 |
| 2007/12/13 | 1,107 | 1,119 | 1,102 | 1,110 | 383,800 |
| 2007/12/12 | 1,103 | 1,128 | 1,098 | 1,121 | 324,000 |
| 2007/12/11 | 1,120 | 1,128 | 1,113 | 1,123 | 316,900 |
| 2007/12/10 | 1,100 | 1,128 | 1,085 | 1,118 | 319,200 |
| 2007/12/07 | 1,112 | 1,123 | 1,100 | 1,106 | 344,400 |
| 2007/12/06 | 1,103 | 1,133 | 1,103 | 1,122 | 460,100 |
| 2007/12/05 | 1,075 | 1,104 | 1,065 | 1,100 | 674,500 |
| 2007/12/04 | 1,079 | 1,083 | 1,062 | 1,065 | 433,200 |
| 2007/12/03 | 1,058 | 1,070 | 1,057 | 1,062 | 555,500 |
| 2007/11/30 | 1,026 | 1,057 | 1,015 | 1,057 | 544,000 |
| 2007/11/29 | 980 | 1,007 | 980 | 1,006 | 347,900 |
| 2007/11/28 | 965 | 966 | 947 | 966 | 333,200 |
| 2007/11/27 | 949 | 968 | 931 | 962 | 422,600 |
| 2007/11/26 | 932 | 962 | 932 | 955 | 283,600 |
| 2007/11/22 | 915 | 945 | 914 | 939 | 389,300 |
| 2007/11/21 | 926 | 936 | 915 | 920 | 331,500 |
| 2007/11/20 | 946 | 947 | 905 | 936 | 505,400 |
| 2007/11/19 | 948 | 953 | 938 | 946 | 253,000 |
| 2007/11/16 | 970 | 970 | 933 | 948 | 370,300 |
| 2007/11/15 | 986 | 1,000 | 979 | 990 | 530,600 |
| 2007/11/14 | 987 | 1,000 | 973 | 1,000 | 396,800 |
| 2007/11/13 | 979 | 983 | 959 | 969 | 593,600 |
| 2007/11/12 | 997 | 997 | 963 | 969 | 761,800 |
| 2007/11/09 | 1,019 | 1,033 | 1,001 | 1,004 | 259,200 |
| 2007/11/08 | 1,030 | 1,043 | 1,003 | 1,018 | 336,200 |
| 2007/11/07 | 1,060 | 1,063 | 1,045 | 1,050 | 451,300 |
| 2007/11/06 | 1,070 | 1,077 | 1,056 | 1,065 | 492,100 |
| 2007/11/05 | 1,131 | 1,139 | 1,071 | 1,073 | 495,800 |
| 2007/11/02 | 1,142 | 1,154 | 1,136 | 1,142 | 210,700 |
| 2007/11/01 | 1,153 | 1,170 | 1,141 | 1,151 | 394,300 |
| 2007/10/31 | 1,147 | 1,175 | 1,137 | 1,175 | 302,400 |
| 2007/10/30 | 1,103 | 1,144 | 1,090 | 1,137 | 460,900 |
| 2007/10/29 | 1,109 | 1,121 | 1,100 | 1,102 | 126,500 |
| 2007/10/26 | 1,093 | 1,113 | 1,093 | 1,105 | 110,400 |
| 2007/10/25 | 1,116 | 1,119 | 1,093 | 1,100 | 119,600 |
| 2007/10/24 | 1,137 | 1,145 | 1,108 | 1,115 | 136,300 |
| 2007/10/23 | 1,135 | 1,140 | 1,123 | 1,134 | 182,900 |
| 2007/10/22 | 1,109 | 1,113 | 1,082 | 1,105 | 388,200 |
| 2007/10/19 | 1,131 | 1,131 | 1,113 | 1,115 | 551,200 |
| 2007/10/18 | 1,141 | 1,150 | 1,126 | 1,130 | 516,500 |
| 2007/10/17 | 1,152 | 1,171 | 1,143 | 1,145 | 449,500 |
| 2007/10/16 | 1,190 | 1,199 | 1,162 | 1,167 | 277,400 |
| 2007/10/15 | 1,240 | 1,240 | 1,201 | 1,209 | 235,500 |
| 2007/10/12 | 1,227 | 1,240 | 1,220 | 1,220 | 173,900 |
| 2007/10/11 | 1,237 | 1,253 | 1,223 | 1,247 | 202,900 |
| 2007/10/10 | 1,249 | 1,256 | 1,237 | 1,244 | 181,300 |
| 2007/10/09 | 1,258 | 1,258 | 1,240 | 1,245 | 139,100 |
| 2007/10/05 | 1,244 | 1,248 | 1,236 | 1,238 | 133,600 |
| 2007/10/04 | 1,250 | 1,252 | 1,236 | 1,248 | 129,100 |
| 2007/10/03 | 1,255 | 1,267 | 1,251 | 1,265 | 111,000 |
| 2007/10/02 | 1,242 | 1,266 | 1,240 | 1,250 | 99,300 |
| 2007/10/01 | 1,250 | 1,257 | 1,226 | 1,234 | 156,300 |
| 2007/09/28 | 1,251 | 1,262 | 1,233 | 1,257 | 161,100 |
| 2007/09/27 | 1,225 | 1,255 | 1,225 | 1,252 | 152,300 |
| 2007/09/26 | 1,220 | 1,239 | 1,206 | 1,225 | 119,000 |
| 2007/09/25 | 1,196 | 1,212 | 1,185 | 1,207 | 265,800 |
| 2007/09/21 | 1,220 | 1,222 | 1,206 | 1,220 | 161,000 |
| 2007/09/20 | 1,229 | 1,232 | 1,200 | 1,209 | 161,300 |
| 2007/09/19 | 1,200 | 1,216 | 1,199 | 1,213 | 146,200 |
| 2007/09/18 | 1,175 | 1,186 | 1,170 | 1,173 | 176,500 |
| 2007/09/14 | 1,180 | 1,191 | 1,175 | 1,179 | 203,300 |
| 2007/09/13 | 1,186 | 1,197 | 1,175 | 1,178 | 164,500 |
| 2007/09/12 | 1,204 | 1,204 | 1,180 | 1,182 | 170,000 |
| 2007/09/11 | 1,172 | 1,206 | 1,167 | 1,203 | 334,700 |
| 2007/09/10 | 1,170 | 1,191 | 1,158 | 1,171 | 213,700 |
| 2007/09/07 | 1,199 | 1,199 | 1,175 | 1,182 | 354,400 |
| 2007/09/06 | 1,200 | 1,204 | 1,178 | 1,200 | 500,000 |
| 2007/09/05 | 1,245 | 1,250 | 1,206 | 1,212 | 455,200 |
| 2007/09/04 | 1,226 | 1,256 | 1,218 | 1,228 | 456,000 |
| 2007/09/03 | 1,246 | 1,257 | 1,238 | 1,247 | 260,100 |
| 2007/08/31 | 1,206 | 1,246 | 1,206 | 1,246 | 199,100 |
| 2007/08/30 | 1,213 | 1,213 | 1,192 | 1,205 | 134,300 |
| 2007/08/29 | 1,195 | 1,195 | 1,164 | 1,187 | 258,800 |
| 2007/08/28 | 1,176 | 1,192 | 1,175 | 1,190 | 115,400 |
| 2007/08/27 | 1,196 | 1,199 | 1,170 | 1,175 | 206,200 |
| 2007/08/24 | 1,201 | 1,201 | 1,168 | 1,177 | 392,500 |
| 2007/08/23 | 1,194 | 1,208 | 1,192 | 1,200 | 192,300 |
| 2007/08/22 | 1,187 | 1,190 | 1,177 | 1,181 | 169,400 |
| 2007/08/21 | 1,185 | 1,210 | 1,167 | 1,190 | 301,500 |
| 2007/08/20 | 1,192 | 1,211 | 1,179 | 1,180 | 268,100 |
| 2007/08/17 | 1,240 | 1,247 | 1,180 | 1,180 | 310,700 |
| 2007/08/16 | 1,257 | 1,270 | 1,227 | 1,263 | 351,100 |
| 2007/08/15 | 1,241 | 1,271 | 1,241 | 1,261 | 122,700 |
| 2007/08/14 | 1,283 | 1,285 | 1,261 | 1,281 | 140,200 |
| 2007/08/13 | 1,210 | 1,280 | 1,210 | 1,263 | 316,300 |
| 2007/08/10 | 1,229 | 1,230 | 1,204 | 1,215 | 294,100 |
| 2007/08/09 | 1,340 | 1,340 | 1,248 | 1,268 | 509,500 |
| 2007/08/08 | 1,328 | 1,341 | 1,315 | 1,321 | 195,400 |
| 2007/08/07 | 1,340 | 1,343 | 1,328 | 1,328 | 122,900 |
| 2007/08/06 | 1,316 | 1,342 | 1,315 | 1,339 | 147,900 |
| 2007/08/03 | 1,362 | 1,362 | 1,329 | 1,346 | 160,000 |
| 2007/08/02 | 1,360 | 1,377 | 1,340 | 1,362 | 309,100 |
| 2007/08/01 | 1,365 | 1,396 | 1,352 | 1,360 | 167,300 |
| 2007/07/31 | 1,381 | 1,385 | 1,368 | 1,384 | 108,800 |
| 2007/07/30 | 1,368 | 1,380 | 1,361 | 1,379 | 115,100 |
| 2007/07/27 | 1,370 | 1,380 | 1,355 | 1,368 | 140,900 |
| 2007/07/26 | 1,407 | 1,407 | 1,390 | 1,393 | 174,600 |
| 2007/07/25 | 1,413 | 1,414 | 1,391 | 1,406 | 125,000 |
| 2007/07/24 | 1,420 | 1,428 | 1,415 | 1,417 | 174,200 |
| 2007/07/23 | 1,427 | 1,433 | 1,411 | 1,417 | 232,300 |
| 2007/07/20 | 1,423 | 1,433 | 1,420 | 1,427 | 160,400 |
| 2007/07/19 | 1,408 | 1,424 | 1,408 | 1,423 | 107,200 |
| 2007/07/18 | 1,429 | 1,429 | 1,403 | 1,409 | 194,200 |
| 2007/07/17 | 1,425 | 1,431 | 1,422 | 1,428 | 241,000 |
| 2007/07/13 | 1,427 | 1,435 | 1,416 | 1,419 | 208,500 |
| 2007/07/12 | 1,407 | 1,422 | 1,407 | 1,419 | 206,300 |
| 2007/07/11 | 1,405 | 1,414 | 1,402 | 1,406 | 193,000 |
| 2007/07/10 | 1,406 | 1,420 | 1,403 | 1,415 | 211,100 |
| 2007/07/09 | 1,405 | 1,416 | 1,405 | 1,415 | 138,900 |
| 2007/07/06 | 1,408 | 1,412 | 1,395 | 1,403 | 142,300 |
| 2007/07/05 | 1,419 | 1,422 | 1,408 | 1,414 | 175,700 |
| 2007/07/04 | 1,427 | 1,427 | 1,413 | 1,415 | 112,000 |
| 2007/07/03 | 1,429 | 1,430 | 1,410 | 1,424 | 223,900 |
| 2007/07/02 | 1,401 | 1,423 | 1,401 | 1,420 | 451,300 |
| 2007/06/29 | 1,410 | 1,419 | 1,404 | 1,412 | 163,400 |
| 2007/06/28 | 1,395 | 1,405 | 1,384 | 1,400 | 109,700 |
| 2007/06/27 | 1,384 | 1,386 | 1,370 | 1,378 | 273,600 |
| 2007/06/26 | 1,400 | 1,405 | 1,384 | 1,389 | 275,800 |
| 2007/06/25 | 1,410 | 1,418 | 1,399 | 1,400 | 222,400 |
| 2007/06/22 | 1,430 | 1,434 | 1,416 | 1,425 | 137,200 |
| 2007/06/21 | 1,440 | 1,450 | 1,436 | 1,439 | 196,500 |
| 2007/06/20 | 1,445 | 1,450 | 1,436 | 1,443 | 169,700 |
| 2007/06/19 | 1,438 | 1,443 | 1,431 | 1,433 | 144,700 |
| 2007/06/18 | 1,439 | 1,439 | 1,428 | 1,431 | 161,300 |
| 2007/06/15 | 1,404 | 1,424 | 1,401 | 1,423 | 162,500 |
| 2007/06/14 | 1,391 | 1,403 | 1,387 | 1,401 | 237,000 |
| 2007/06/13 | 1,402 | 1,408 | 1,390 | 1,395 | 282,300 |
| 2007/06/12 | 1,439 | 1,439 | 1,398 | 1,404 | 206,200 |
| 2007/06/11 | 1,421 | 1,441 | 1,417 | 1,424 | 145,200 |
| 2007/06/08 | 1,411 | 1,423 | 1,410 | 1,417 | 266,200 |
| 2007/06/07 | 1,440 | 1,445 | 1,432 | 1,439 | 178,300 |
| 2007/06/06 | 1,460 | 1,470 | 1,456 | 1,460 | 98,500 |
| 2007/06/05 | 1,453 | 1,473 | 1,448 | 1,463 | 138,000 |
| 2007/06/04 | 1,505 | 1,505 | 1,443 | 1,453 | 351,700 |
| 2007/06/01 | 1,496 | 1,499 | 1,485 | 1,485 | 136,000 |
| 2007/05/31 | 1,451 | 1,483 | 1,451 | 1,476 | 174,500 |
| 2007/05/30 | 1,446 | 1,458 | 1,441 | 1,452 | 174,100 |
| 2007/05/29 | 1,428 | 1,450 | 1,414 | 1,445 | 161,300 |
| 2007/05/28 | 1,421 | 1,436 | 1,420 | 1,428 | 87,400 |
| 2007/05/25 | 1,449 | 1,449 | 1,411 | 1,418 | 183,500 |
| 2007/05/24 | 1,455 | 1,455 | 1,435 | 1,449 | 163,300 |
| 2007/05/23 | 1,434 | 1,469 | 1,434 | 1,448 | 296,700 |
| 2007/05/22 | 1,411 | 1,436 | 1,403 | 1,433 | 231,400 |
| 2007/05/21 | 1,401 | 1,417 | 1,392 | 1,402 | 316,800 |
| 2007/05/18 | 1,447 | 1,453 | 1,395 | 1,399 | 403,100 |
| 2007/05/17 | 1,450 | 1,470 | 1,441 | 1,447 | 194,600 |
| 2007/05/16 | 1,457 | 1,466 | 1,429 | 1,435 | 258,100 |
| 2007/05/15 | 1,495 | 1,510 | 1,440 | 1,445 | 442,600 |
| 2007/05/14 | 1,543 | 1,543 | 1,495 | 1,506 | 239,700 |
| 2007/05/11 | 1,524 | 1,529 | 1,506 | 1,513 | 225,600 |
| 2007/05/10 | 1,527 | 1,549 | 1,519 | 1,524 | 239,700 |
| 2007/05/09 | 1,554 | 1,562 | 1,533 | 1,536 | 181,000 |
| 2007/05/08 | 1,579 | 1,579 | 1,553 | 1,558 | 133,400 |
| 2007/05/07 | 1,538 | 1,568 | 1,530 | 1,555 | 350,600 |
| 2007/05/02 | 1,514 | 1,547 | 1,514 | 1,534 | 151,100 |
| 2007/05/01 | 1,532 | 1,545 | 1,498 | 1,501 | 267,500 |
| 2007/04/27 | 1,501 | 1,542 | 1,501 | 1,525 | 265,000 |
| 2007/04/26 | 1,500 | 1,500 | 1,483 | 1,490 | 124,500 |
| 2007/04/25 | 1,494 | 1,502 | 1,468 | 1,483 | 143,800 |
| 2007/04/24 | 1,497 | 1,515 | 1,471 | 1,494 | 243,000 |
| 2007/04/23 | 1,511 | 1,532 | 1,481 | 1,493 | 275,400 |
| 2007/04/20 | 1,560 | 1,568 | 1,529 | 1,533 | 267,400 |
| 2007/04/19 | 1,581 | 1,581 | 1,545 | 1,558 | 163,000 |
| 2007/04/18 | 1,554 | 1,579 | 1,550 | 1,572 | 102,400 |
| 2007/04/17 | 1,588 | 1,588 | 1,543 | 1,550 | 129,200 |
| 2007/04/16 | 1,581 | 1,597 | 1,571 | 1,576 | 117,600 |
| 2007/04/13 | 1,580 | 1,582 | 1,545 | 1,551 | 140,200 |
| 2007/04/12 | 1,592 | 1,592 | 1,567 | 1,576 | 139,200 |
| 2007/04/11 | 1,599 | 1,609 | 1,585 | 1,592 | 222,000 |
| 2007/04/10 | 1,552 | 1,580 | 1,547 | 1,569 | 174,100 |
| 2007/04/09 | 1,565 | 1,573 | 1,549 | 1,558 | 266,700 |
| 2007/04/06 | 1,570 | 1,580 | 1,558 | 1,563 | 146,900 |
| 2007/04/05 | 1,605 | 1,606 | 1,564 | 1,570 | 292,800 |
| 2007/04/04 | 1,599 | 1,614 | 1,598 | 1,605 | 117,500 |
| 2007/04/03 | 1,598 | 1,609 | 1,590 | 1,598 | 122,900 |
| 2007/04/02 | 1,615 | 1,623 | 1,571 | 1,576 | 185,500 |
| 2007/03/30 | 1,614 | 1,615 | 1,600 | 1,614 | 127,400 |
| 2007/03/29 | 1,600 | 1,618 | 1,583 | 1,613 | 196,800 |
| 2007/03/28 | 1,601 | 1,624 | 1,600 | 1,615 | 183,500 |
| 2007/03/27 | 1,613 | 1,616 | 1,579 | 1,591 | 124,100 |
| 2007/03/26 | 1,640 | 1,640 | 1,610 | 1,624 | 127,400 |
| 2007/03/23 | 1,616 | 1,618 | 1,601 | 1,610 | 236,400 |
| 2007/03/22 | 1,606 | 1,610 | 1,584 | 1,601 | 198,800 |
| 2007/03/20 | 1,590 | 1,590 | 1,569 | 1,576 | 212,900 |
| 2007/03/19 | 1,550 | 1,577 | 1,549 | 1,572 | 90,900 |
| 2007/03/16 | 1,572 | 1,580 | 1,554 | 1,557 | 144,800 |
| 2007/03/15 | 1,557 | 1,567 | 1,550 | 1,563 | 134,400 |
| 2007/03/14 | 1,570 | 1,570 | 1,544 | 1,546 | 151,800 |
| 2007/03/13 | 1,609 | 1,609 | 1,587 | 1,588 | 117,300 |
| 2007/03/12 | 1,627 | 1,627 | 1,592 | 1,599 | 95,200 |
| 2007/03/09 | 1,583 | 1,613 | 1,583 | 1,586 | 231,900 |
| 2007/03/08 | 1,569 | 1,599 | 1,557 | 1,588 | 143,900 |
| 2007/03/07 | 1,617 | 1,628 | 1,569 | 1,570 | 202,500 |
| 2007/03/06 | 1,536 | 1,567 | 1,521 | 1,563 | 138,900 |
| 2007/03/05 | 1,588 | 1,595 | 1,545 | 1,550 | 133,600 |
| 2007/03/02 | 1,630 | 1,636 | 1,595 | 1,599 | 198,100 |
| 2007/03/01 | 1,630 | 1,639 | 1,612 | 1,618 | 213,200 |
| 2007/02/28 | 1,679 | 1,689 | 1,600 | 1,640 | 305,700 |
| 2007/02/27 | 1,700 | 1,707 | 1,691 | 1,696 | 91,800 |
| 2007/02/26 | 1,702 | 1,705 | 1,685 | 1,687 | 117,500 |
| 2007/02/23 | 1,701 | 1,704 | 1,684 | 1,700 | 136,600 |
| 2007/02/22 | 1,700 | 1,704 | 1,688 | 1,702 | 119,700 |
| 2007/02/21 | 1,695 | 1,705 | 1,686 | 1,688 | 129,200 |
| 2007/02/20 | 1,713 | 1,720 | 1,682 | 1,688 | 121,500 |
| 2007/02/19 | 1,687 | 1,726 | 1,687 | 1,712 | 90,800 |
| 2007/02/16 | 1,716 | 1,720 | 1,695 | 1,699 | 58,700 |
| 2007/02/15 | 1,692 | 1,715 | 1,690 | 1,705 | 140,000 |
| 2007/02/14 | 1,691 | 1,710 | 1,690 | 1,691 | 129,700 |
| 2007/02/13 | 1,715 | 1,724 | 1,689 | 1,698 | 227,900 |
| 2007/02/09 | 1,676 | 1,725 | 1,676 | 1,722 | 194,800 |
| 2007/02/08 | 1,730 | 1,733 | 1,699 | 1,700 | 170,400 |
| 2007/02/07 | 1,726 | 1,745 | 1,714 | 1,718 | 204,500 |
| 2007/02/06 | 1,720 | 1,750 | 1,710 | 1,736 | 208,000 |
| 2007/02/05 | 1,720 | 1,733 | 1,700 | 1,727 | 395,600 |
| 2007/02/02 | 1,703 | 1,703 | 1,683 | 1,685 | 76,800 |
| 2007/02/01 | 1,683 | 1,706 | 1,675 | 1,706 | 238,900 |
| 2007/01/31 | 1,695 | 1,699 | 1,665 | 1,665 | 95,100 |
| 2007/01/30 | 1,678 | 1,701 | 1,678 | 1,686 | 118,100 |
| 2007/01/29 | 1,669 | 1,689 | 1,664 | 1,672 | 83,100 |
| 2007/01/26 | 1,671 | 1,675 | 1,657 | 1,668 | 65,200 |
| 2007/01/25 | 1,710 | 1,710 | 1,675 | 1,678 | 93,400 |
| 2007/01/24 | 1,700 | 1,707 | 1,695 | 1,704 | 159,800 |
| 2007/01/23 | 1,692 | 1,697 | 1,676 | 1,684 | 123,800 |
| 2007/01/22 | 1,700 | 1,709 | 1,690 | 1,699 | 106,000 |
| 2007/01/19 | 1,690 | 1,697 | 1,675 | 1,691 | 100,400 |
| 2007/01/18 | 1,687 | 1,704 | 1,678 | 1,690 | 135,300 |
| 2007/01/17 | 1,682 | 1,717 | 1,656 | 1,699 | 210,200 |
| 2007/01/16 | 1,688 | 1,688 | 1,669 | 1,683 | 124,500 |
| 2007/01/15 | 1,640 | 1,690 | 1,639 | 1,690 | 180,200 |
| 2007/01/12 | 1,628 | 1,645 | 1,620 | 1,639 | 122,400 |
| 2007/01/11 | 1,606 | 1,647 | 1,606 | 1,619 | 256,900 |
| 2007/01/10 | 1,642 | 1,645 | 1,602 | 1,605 | 148,100 |
| 2007/01/09 | 1,655 | 1,658 | 1,635 | 1,639 | 172,600 |
| 2007/01/05 | 1,692 | 1,696 | 1,635 | 1,654 | 112,200 |
| 2007/01/04 | 1,690 | 1,698 | 1,682 | 1,692 | 51,800 |