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 |
|---|---|---|---|---|---|
| 2017/12/29 | 4,195 | 4,230 | 4,150 | 4,185 | 121,200 |
| 2017/12/28 | 4,220 | 4,255 | 4,185 | 4,195 | 117,100 |
| 2017/12/27 | 4,230 | 4,250 | 4,225 | 4,235 | 45,200 |
| 2017/12/26 | 4,245 | 4,270 | 4,210 | 4,225 | 63,300 |
| 2017/12/25 | 4,200 | 4,240 | 4,185 | 4,235 | 84,300 |
| 2017/12/22 | 4,160 | 4,245 | 4,160 | 4,210 | 116,100 |
| 2017/12/21 | 4,110 | 4,180 | 4,105 | 4,170 | 115,100 |
| 2017/12/20 | 4,095 | 4,145 | 4,090 | 4,125 | 120,900 |
| 2017/12/19 | 4,145 | 4,150 | 4,110 | 4,120 | 157,700 |
| 2017/12/18 | 4,170 | 4,170 | 4,100 | 4,130 | 156,900 |
| 2017/12/15 | 4,100 | 4,165 | 4,075 | 4,145 | 231,700 |
| 2017/12/14 | 4,100 | 4,115 | 4,075 | 4,090 | 84,900 |
| 2017/12/13 | 4,110 | 4,110 | 4,050 | 4,055 | 76,400 |
| 2017/12/12 | 4,110 | 4,125 | 4,095 | 4,115 | 83,900 |
| 2017/12/11 | 4,115 | 4,125 | 4,045 | 4,105 | 125,700 |
| 2017/12/08 | 3,960 | 4,105 | 3,960 | 4,100 | 225,800 |
| 2017/12/07 | 3,945 | 4,035 | 3,940 | 4,030 | 140,100 |
| 2017/12/06 | 3,970 | 3,990 | 3,930 | 3,960 | 152,600 |
| 2017/12/05 | 3,945 | 4,000 | 3,925 | 3,990 | 118,500 |
| 2017/12/04 | 3,995 | 4,000 | 3,940 | 3,945 | 152,600 |
| 2017/12/01 | 3,900 | 3,965 | 3,885 | 3,940 | 108,800 |
| 2017/11/30 | 3,935 | 3,945 | 3,880 | 3,935 | 155,200 |
| 2017/11/29 | 3,990 | 3,990 | 3,945 | 3,975 | 151,800 |
| 2017/11/28 | 3,990 | 3,995 | 3,940 | 3,965 | 190,300 |
| 2017/11/27 | 3,995 | 3,995 | 3,915 | 3,935 | 186,800 |
| 2017/11/24 | 3,850 | 3,915 | 3,830 | 3,910 | 119,100 |
| 2017/11/22 | 3,895 | 3,900 | 3,850 | 3,870 | 134,800 |
| 2017/11/21 | 3,790 | 3,845 | 3,785 | 3,830 | 86,400 |
| 2017/11/20 | 3,785 | 3,825 | 3,765 | 3,790 | 188,200 |
| 2017/11/17 | 3,850 | 3,860 | 3,785 | 3,800 | 169,300 |
| 2017/11/16 | 3,760 | 3,820 | 3,735 | 3,805 | 152,200 |
| 2017/11/15 | 3,845 | 3,845 | 3,750 | 3,780 | 172,500 |
| 2017/11/14 | 3,840 | 3,885 | 3,810 | 3,840 | 255,100 |
| 2017/11/13 | 3,820 | 3,820 | 3,775 | 3,785 | 199,400 |
| 2017/11/10 | 3,820 | 3,865 | 3,815 | 3,840 | 316,300 |
| 2017/11/09 | 3,950 | 3,960 | 3,860 | 3,910 | 263,100 |
| 2017/11/08 | 3,915 | 3,965 | 3,900 | 3,965 | 214,500 |
| 2017/11/07 | 3,910 | 3,955 | 3,880 | 3,950 | 197,700 |
| 2017/11/06 | 3,930 | 3,960 | 3,915 | 3,950 | 224,800 |
| 2017/11/02 | 3,920 | 3,925 | 3,875 | 3,915 | 173,300 |
| 2017/11/01 | 3,990 | 3,995 | 3,910 | 3,940 | 193,100 |
| 2017/10/31 | 3,985 | 3,990 | 3,950 | 3,950 | 259,700 |
| 2017/10/30 | 3,960 | 4,010 | 3,920 | 4,005 | 744,400 |
| 2017/10/27 | 3,805 | 3,945 | 3,775 | 3,940 | 424,800 |
| 2017/10/26 | 3,890 | 3,925 | 3,885 | 3,895 | 167,000 |
| 2017/10/25 | 3,945 | 3,980 | 3,880 | 3,890 | 294,400 |
| 2017/10/24 | 3,930 | 3,930 | 3,830 | 3,895 | 361,900 |
| 2017/10/23 | 3,780 | 3,780 | 3,720 | 3,735 | 134,900 |
| 2017/10/20 | 3,695 | 3,720 | 3,695 | 3,710 | 121,900 |
| 2017/10/19 | 3,700 | 3,720 | 3,685 | 3,720 | 107,500 |
| 2017/10/18 | 3,740 | 3,755 | 3,685 | 3,715 | 124,200 |
| 2017/10/17 | 3,720 | 3,720 | 3,685 | 3,720 | 161,800 |
| 2017/10/16 | 3,695 | 3,735 | 3,670 | 3,695 | 140,800 |
| 2017/10/13 | 3,705 | 3,710 | 3,660 | 3,700 | 219,300 |
| 2017/10/12 | 3,740 | 3,740 | 3,690 | 3,705 | 131,600 |
| 2017/10/11 | 3,720 | 3,740 | 3,695 | 3,720 | 154,700 |
| 2017/10/10 | 3,685 | 3,735 | 3,680 | 3,735 | 162,600 |
| 2017/10/06 | 3,740 | 3,765 | 3,705 | 3,715 | 100,700 |
| 2017/10/05 | 3,750 | 3,790 | 3,730 | 3,760 | 113,200 |
| 2017/10/04 | 3,740 | 3,765 | 3,720 | 3,765 | 208,400 |
| 2017/10/03 | 3,760 | 3,765 | 3,705 | 3,740 | 133,400 |
| 2017/10/02 | 3,790 | 3,795 | 3,705 | 3,720 | 155,800 |
| 2017/09/29 | 3,780 | 3,795 | 3,755 | 3,780 | 122,700 |
| 2017/09/28 | 3,745 | 3,770 | 3,720 | 3,770 | 123,500 |
| 2017/09/27 | 3,690 | 3,710 | 3,645 | 3,705 | 110,400 |
| 2017/09/26 | 3,700 | 3,745 | 3,690 | 3,720 | 132,000 |
| 2017/09/25 | 3,675 | 3,715 | 3,670 | 3,710 | 123,100 |
| 2017/09/22 | 3,700 | 3,705 | 3,645 | 3,675 | 136,700 |
| 2017/09/21 | 3,685 | 3,695 | 3,650 | 3,680 | 182,700 |
| 2017/09/20 | 3,665 | 3,705 | 3,665 | 3,680 | 116,800 |
| 2017/09/19 | 3,670 | 3,695 | 3,640 | 3,685 | 205,100 |
| 2017/09/15 | 3,615 | 3,655 | 3,585 | 3,655 | 812,800 |
| 2017/09/14 | 3,655 | 3,660 | 3,600 | 3,625 | 131,900 |
| 2017/09/13 | 3,685 | 3,685 | 3,650 | 3,670 | 103,100 |
| 2017/09/12 | 3,730 | 3,735 | 3,650 | 3,665 | 126,100 |
| 2017/09/11 | 3,680 | 3,705 | 3,670 | 3,705 | 127,100 |
| 2017/09/08 | 3,605 | 3,660 | 3,595 | 3,630 | 185,500 |
| 2017/09/07 | 3,565 | 3,625 | 3,560 | 3,610 | 156,400 |
| 2017/09/06 | 3,515 | 3,580 | 3,495 | 3,565 | 144,200 |
| 2017/09/05 | 3,645 | 3,650 | 3,560 | 3,560 | 122,000 |
| 2017/09/04 | 3,705 | 3,715 | 3,640 | 3,645 | 138,100 |
| 2017/09/01 | 3,630 | 3,735 | 3,605 | 3,720 | 242,400 |
| 2017/08/31 | 3,535 | 3,640 | 3,515 | 3,625 | 229,300 |
| 2017/08/30 | 3,530 | 3,540 | 3,510 | 3,515 | 86,900 |
| 2017/08/29 | 3,470 | 3,525 | 3,460 | 3,515 | 109,700 |
| 2017/08/28 | 3,455 | 3,510 | 3,450 | 3,485 | 143,600 |
| 2017/08/25 | 3,440 | 3,460 | 3,420 | 3,430 | 117,200 |
| 2017/08/24 | 3,415 | 3,460 | 3,415 | 3,425 | 95,900 |
| 2017/08/23 | 3,530 | 3,530 | 3,430 | 3,450 | 105,700 |
| 2017/08/22 | 3,450 | 3,500 | 3,445 | 3,470 | 119,900 |
| 2017/08/21 | 3,450 | 3,480 | 3,435 | 3,445 | 135,200 |
| 2017/08/18 | 3,405 | 3,465 | 3,395 | 3,445 | 121,000 |
| 2017/08/17 | 3,495 | 3,530 | 3,475 | 3,475 | 153,600 |
| 2017/08/16 | 3,500 | 3,530 | 3,495 | 3,500 | 80,000 |
| 2017/08/15 | 3,520 | 3,590 | 3,505 | 3,540 | 173,500 |
| 2017/08/14 | 3,560 | 3,560 | 3,480 | 3,480 | 262,300 |
| 2017/08/10 | 3,635 | 3,655 | 3,590 | 3,605 | 132,600 |
| 2017/08/09 | 3,685 | 3,695 | 3,630 | 3,645 | 162,400 |
| 2017/08/08 | 3,650 | 3,715 | 3,650 | 3,705 | 203,100 |
| 2017/08/07 | 3,625 | 3,640 | 3,605 | 3,630 | 91,000 |
| 2017/08/04 | 3,570 | 3,625 | 3,555 | 3,615 | 138,500 |
| 2017/08/03 | 3,545 | 3,595 | 3,525 | 3,585 | 86,600 |
| 2017/08/02 | 3,555 | 3,580 | 3,515 | 3,555 | 93,400 |
| 2017/08/01 | 3,510 | 3,560 | 3,505 | 3,555 | 111,600 |
| 2017/07/31 | 3,615 | 3,620 | 3,535 | 3,545 | 217,500 |
| 2017/07/28 | 3,600 | 3,630 | 3,575 | 3,615 | 190,400 |
| 2017/07/27 | 3,545 | 3,555 | 3,520 | 3,535 | 105,800 |
| 2017/07/26 | 3,565 | 3,570 | 3,525 | 3,545 | 108,200 |
| 2017/07/25 | 3,580 | 3,595 | 3,540 | 3,550 | 82,800 |
| 2017/07/24 | 3,555 | 3,590 | 3,540 | 3,585 | 131,000 |
| 2017/07/21 | 3,535 | 3,560 | 3,525 | 3,560 | 75,200 |
| 2017/07/20 | 3,525 | 3,560 | 3,495 | 3,555 | 181,200 |
| 2017/07/19 | 3,475 | 3,495 | 3,460 | 3,490 | 110,700 |
| 2017/07/18 | 3,460 | 3,485 | 3,450 | 3,485 | 72,200 |
| 2017/07/14 | 3,455 | 3,485 | 3,455 | 3,475 | 94,800 |
| 2017/07/13 | 3,450 | 3,470 | 3,440 | 3,465 | 118,700 |
| 2017/07/12 | 3,425 | 3,440 | 3,410 | 3,425 | 93,000 |
| 2017/07/11 | 3,355 | 3,425 | 3,355 | 3,415 | 87,400 |
| 2017/07/10 | 3,390 | 3,410 | 3,345 | 3,355 | 163,700 |
| 2017/07/07 | 3,360 | 3,410 | 3,360 | 3,390 | 149,400 |
| 2017/07/06 | 3,365 | 3,395 | 3,365 | 3,375 | 146,800 |
| 2017/07/05 | 3,365 | 3,390 | 3,345 | 3,385 | 105,700 |
| 2017/07/04 | 3,435 | 3,435 | 3,365 | 3,365 | 130,000 |
| 2017/07/03 | 3,420 | 3,435 | 3,390 | 3,405 | 203,500 |
| 2017/06/30 | 3,365 | 3,425 | 3,360 | 3,420 | 345,300 |
| 2017/06/29 | 3,380 | 3,385 | 3,335 | 3,380 | 340,400 |
| 2017/06/28 | 3,385 | 3,385 | 3,350 | 3,350 | 185,000 |
| 2017/06/27 | 3,380 | 3,415 | 3,380 | 3,395 | 358,800 |
| 2017/06/26 | 3,355 | 3,380 | 3,355 | 3,365 | 186,600 |
| 2017/06/23 | 3,335 | 3,355 | 3,330 | 3,345 | 215,900 |
| 2017/06/22 | 3,310 | 3,330 | 3,295 | 3,315 | 273,500 |
| 2017/06/21 | 3,295 | 3,315 | 3,290 | 3,290 | 235,200 |
| 2017/06/20 | 3,305 | 3,335 | 3,305 | 3,315 | 240,200 |
| 2017/06/19 | 3,295 | 3,320 | 3,290 | 3,295 | 174,600 |
| 2017/06/16 | 3,305 | 3,340 | 3,285 | 3,285 | 383,800 |
| 2017/06/15 | 3,285 | 3,305 | 3,270 | 3,285 | 126,800 |
| 2017/06/14 | 3,335 | 3,345 | 3,290 | 3,295 | 168,000 |
| 2017/06/13 | 3,330 | 3,340 | 3,315 | 3,315 | 125,400 |
| 2017/06/12 | 3,325 | 3,350 | 3,310 | 3,340 | 74,600 |
| 2017/06/09 | 3,365 | 3,390 | 3,325 | 3,345 | 192,900 |
| 2017/06/08 | 3,350 | 3,380 | 3,335 | 3,350 | 180,100 |
| 2017/06/07 | 3,330 | 3,360 | 3,300 | 3,345 | 132,900 |
| 2017/06/06 | 3,370 | 3,370 | 3,330 | 3,335 | 120,600 |
| 2017/06/05 | 3,315 | 3,395 | 3,310 | 3,380 | 202,700 |
| 2017/06/02 | 3,295 | 3,345 | 3,285 | 3,340 | 192,800 |
| 2017/06/01 | 3,230 | 3,295 | 3,230 | 3,275 | 91,800 |
| 2017/05/31 | 3,245 | 3,255 | 3,220 | 3,230 | 110,000 |
| 2017/05/30 | 3,245 | 3,280 | 3,230 | 3,245 | 177,700 |
| 2017/05/29 | 3,250 | 3,255 | 3,215 | 3,245 | 69,400 |
| 2017/05/26 | 3,310 | 3,310 | 3,235 | 3,245 | 146,800 |
| 2017/05/25 | 3,270 | 3,315 | 3,270 | 3,310 | 155,000 |
| 2017/05/24 | 3,305 | 3,315 | 3,255 | 3,270 | 101,200 |
| 2017/05/23 | 3,255 | 3,290 | 3,255 | 3,275 | 130,200 |
| 2017/05/22 | 3,280 | 3,285 | 3,240 | 3,250 | 125,500 |
| 2017/05/19 | 3,245 | 3,260 | 3,230 | 3,255 | 162,300 |
| 2017/05/18 | 3,265 | 3,285 | 3,245 | 3,245 | 180,800 |
| 2017/05/17 | 3,280 | 3,325 | 3,280 | 3,320 | 106,300 |
| 2017/05/16 | 3,325 | 3,355 | 3,305 | 3,315 | 162,700 |
| 2017/05/15 | 3,320 | 3,325 | 3,295 | 3,315 | 150,000 |
| 2017/05/12 | 3,315 | 3,340 | 3,300 | 3,335 | 150,300 |
| 2017/05/11 | 3,325 | 3,350 | 3,310 | 3,315 | 179,100 |
| 2017/05/10 | 3,300 | 3,315 | 3,290 | 3,295 | 179,500 |
| 2017/05/09 | 3,300 | 3,305 | 3,265 | 3,285 | 221,100 |
| 2017/05/08 | 3,200 | 3,295 | 3,190 | 3,285 | 286,900 |
| 2017/05/02 | 3,205 | 3,225 | 3,165 | 3,170 | 220,100 |
| 2017/05/01 | 3,165 | 3,205 | 3,165 | 3,195 | 165,300 |
| 2017/04/28 | 3,180 | 3,190 | 3,160 | 3,180 | 243,100 |
| 2017/04/27 | 3,075 | 3,175 | 3,050 | 3,175 | 254,400 |
| 2017/04/26 | 3,100 | 3,115 | 3,050 | 3,095 | 212,900 |
| 2017/04/25 | 3,030 | 3,075 | 3,020 | 3,070 | 190,700 |
| 2017/04/24 | 3,020 | 3,035 | 2,995 | 3,035 | 244,000 |
| 2017/04/21 | 2,983 | 2,992 | 2,967 | 2,988 | 83,900 |
| 2017/04/20 | 2,924 | 2,967 | 2,916 | 2,955 | 116,900 |
| 2017/04/19 | 2,929 | 2,959 | 2,911 | 2,949 | 193,300 |
| 2017/04/18 | 2,952 | 2,975 | 2,924 | 2,961 | 132,100 |
| 2017/04/17 | 2,898 | 2,936 | 2,897 | 2,926 | 79,900 |
| 2017/04/14 | 2,960 | 2,965 | 2,901 | 2,904 | 76,500 |
| 2017/04/13 | 2,918 | 2,958 | 2,918 | 2,951 | 162,000 |
| 2017/04/12 | 2,960 | 2,969 | 2,933 | 2,937 | 135,400 |
| 2017/04/11 | 2,984 | 3,005 | 2,972 | 2,990 | 112,100 |
| 2017/04/10 | 2,991 | 3,005 | 2,965 | 2,984 | 106,300 |
| 2017/04/07 | 2,974 | 2,976 | 2,931 | 2,942 | 227,500 |
| 2017/04/06 | 3,010 | 3,010 | 2,941 | 2,945 | 141,600 |
| 2017/04/05 | 2,995 | 3,025 | 2,990 | 3,015 | 161,500 |
| 2017/04/04 | 2,944 | 3,020 | 2,944 | 2,993 | 299,400 |
| 2017/04/03 | 2,970 | 2,985 | 2,950 | 2,964 | 146,800 |
| 2017/03/31 | 3,000 | 3,020 | 2,932 | 2,932 | 190,200 |
| 2017/03/30 | 3,020 | 3,040 | 2,976 | 2,984 | 119,600 |
| 2017/03/29 | 3,030 | 3,055 | 3,015 | 3,045 | 129,900 |
| 2017/03/28 | 3,020 | 3,050 | 3,010 | 3,050 | 150,200 |
| 2017/03/27 | 2,968 | 2,993 | 2,967 | 2,977 | 100,100 |
| 2017/03/24 | 2,999 | 3,030 | 2,968 | 3,015 | 82,500 |
| 2017/03/23 | 2,980 | 3,000 | 2,968 | 2,981 | 81,200 |
| 2017/03/22 | 2,990 | 3,030 | 2,985 | 2,988 | 125,100 |
| 2017/03/21 | 2,996 | 3,065 | 2,996 | 3,055 | 169,700 |
| 2017/03/17 | 2,997 | 3,005 | 2,976 | 2,996 | 139,600 |
| 2017/03/16 | 2,956 | 3,015 | 2,956 | 3,015 | 98,200 |
| 2017/03/15 | 2,990 | 2,999 | 2,962 | 2,994 | 111,700 |
| 2017/03/14 | 3,005 | 3,025 | 2,996 | 3,010 | 82,300 |
| 2017/03/13 | 3,015 | 3,020 | 2,990 | 3,005 | 109,700 |
| 2017/03/10 | 2,995 | 3,030 | 2,988 | 3,025 | 203,300 |
| 2017/03/09 | 2,953 | 2,955 | 2,928 | 2,944 | 97,100 |
| 2017/03/08 | 2,935 | 2,951 | 2,906 | 2,921 | 104,200 |
| 2017/03/07 | 2,921 | 2,953 | 2,921 | 2,937 | 92,700 |
| 2017/03/06 | 2,921 | 2,942 | 2,911 | 2,928 | 69,600 |
| 2017/03/03 | 2,946 | 2,957 | 2,920 | 2,937 | 101,400 |
| 2017/03/02 | 2,968 | 2,972 | 2,941 | 2,957 | 155,100 |
| 2017/03/01 | 2,879 | 2,925 | 2,873 | 2,918 | 120,000 |
| 2017/02/28 | 2,900 | 2,910 | 2,871 | 2,872 | 138,700 |
| 2017/02/27 | 2,863 | 2,882 | 2,846 | 2,868 | 129,700 |
| 2017/02/24 | 2,871 | 2,903 | 2,858 | 2,877 | 99,700 |
| 2017/02/23 | 2,910 | 2,915 | 2,869 | 2,889 | 83,600 |
| 2017/02/22 | 2,890 | 2,906 | 2,870 | 2,890 | 77,400 |
| 2017/02/21 | 2,898 | 2,902 | 2,886 | 2,897 | 77,300 |
| 2017/02/20 | 2,886 | 2,907 | 2,876 | 2,898 | 100,700 |
| 2017/02/17 | 2,920 | 2,942 | 2,912 | 2,924 | 111,300 |
| 2017/02/16 | 2,935 | 2,945 | 2,905 | 2,924 | 146,200 |
| 2017/02/15 | 2,966 | 2,985 | 2,941 | 2,964 | 75,400 |
| 2017/02/14 | 2,969 | 2,972 | 2,939 | 2,941 | 105,800 |
| 2017/02/13 | 2,990 | 2,993 | 2,954 | 2,960 | 83,800 |
| 2017/02/10 | 2,935 | 2,957 | 2,915 | 2,949 | 127,700 |
| 2017/02/09 | 2,920 | 2,927 | 2,878 | 2,884 | 107,900 |
| 2017/02/08 | 2,925 | 2,933 | 2,908 | 2,930 | 71,000 |
| 2017/02/07 | 2,925 | 2,930 | 2,903 | 2,914 | 110,900 |
| 2017/02/06 | 2,967 | 2,968 | 2,931 | 2,941 | 71,300 |
| 2017/02/03 | 2,957 | 2,980 | 2,943 | 2,949 | 85,200 |
| 2017/02/02 | 3,020 | 3,020 | 2,957 | 2,962 | 206,100 |
| 2017/02/01 | 2,940 | 3,030 | 2,940 | 3,020 | 199,500 |
| 2017/01/31 | 3,050 | 3,060 | 2,940 | 2,947 | 314,700 |
| 2017/01/30 | 3,080 | 3,080 | 3,035 | 3,070 | 79,900 |
| 2017/01/27 | 3,100 | 3,115 | 3,065 | 3,080 | 132,300 |
| 2017/01/26 | 3,080 | 3,100 | 3,065 | 3,100 | 90,800 |
| 2017/01/25 | 3,075 | 3,090 | 3,035 | 3,055 | 65,200 |
| 2017/01/24 | 3,030 | 3,040 | 3,010 | 3,030 | 106,400 |
| 2017/01/23 | 3,010 | 3,045 | 2,992 | 3,025 | 91,100 |
| 2017/01/20 | 3,020 | 3,070 | 3,010 | 3,055 | 105,500 |
| 2017/01/19 | 3,050 | 3,075 | 3,020 | 3,050 | 87,600 |
| 2017/01/18 | 3,000 | 3,020 | 2,973 | 3,010 | 103,100 |
| 2017/01/17 | 3,040 | 3,040 | 3,005 | 3,010 | 107,800 |
| 2017/01/16 | 3,060 | 3,080 | 3,050 | 3,055 | 97,300 |
| 2017/01/13 | 3,080 | 3,095 | 3,065 | 3,080 | 91,200 |
| 2017/01/12 | 3,100 | 3,100 | 3,055 | 3,080 | 111,900 |
| 2017/01/11 | 3,100 | 3,110 | 3,080 | 3,085 | 146,800 |
| 2017/01/10 | 3,090 | 3,105 | 3,070 | 3,080 | 152,600 |
| 2017/01/06 | 3,080 | 3,110 | 3,070 | 3,110 | 220,500 |
| 2017/01/05 | 3,160 | 3,175 | 3,130 | 3,140 | 218,000 |
| 2017/01/04 | 3,090 | 3,155 | 3,090 | 3,150 | 195,800 |