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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,695 | 3,735 | 3,670 | 3,680 | 198,900 |
| 2018/12/27 | 3,580 | 3,700 | 3,565 | 3,695 | 245,400 |
| 2018/12/26 | 3,390 | 3,495 | 3,370 | 3,440 | 237,400 |
| 2018/12/25 | 3,365 | 3,370 | 3,290 | 3,320 | 238,600 |
| 2018/12/21 | 3,575 | 3,585 | 3,455 | 3,480 | 253,100 |
| 2018/12/20 | 3,630 | 3,640 | 3,480 | 3,505 | 280,400 |
| 2018/12/19 | 3,535 | 3,580 | 3,525 | 3,560 | 211,500 |
| 2018/12/18 | 3,520 | 3,580 | 3,510 | 3,520 | 186,400 |
| 2018/12/17 | 3,615 | 3,660 | 3,595 | 3,630 | 197,900 |
| 2018/12/14 | 3,670 | 3,670 | 3,585 | 3,585 | 210,400 |
| 2018/12/13 | 3,625 | 3,725 | 3,615 | 3,675 | 155,900 |
| 2018/12/12 | 3,565 | 3,610 | 3,540 | 3,605 | 135,500 |
| 2018/12/11 | 3,555 | 3,570 | 3,495 | 3,520 | 144,900 |
| 2018/12/10 | 3,580 | 3,615 | 3,525 | 3,540 | 126,400 |
| 2018/12/07 | 3,675 | 3,680 | 3,585 | 3,650 | 179,200 |
| 2018/12/06 | 3,710 | 3,720 | 3,625 | 3,670 | 119,700 |
| 2018/12/05 | 3,670 | 3,765 | 3,655 | 3,735 | 126,300 |
| 2018/12/04 | 3,860 | 3,860 | 3,760 | 3,760 | 215,900 |
| 2018/12/03 | 3,920 | 3,960 | 3,880 | 3,900 | 292,600 |
| 2018/11/30 | 3,735 | 3,830 | 3,735 | 3,825 | 351,500 |
| 2018/11/29 | 3,715 | 3,800 | 3,690 | 3,710 | 246,400 |
| 2018/11/28 | 3,625 | 3,675 | 3,595 | 3,610 | 194,700 |
| 2018/11/27 | 3,650 | 3,660 | 3,580 | 3,625 | 129,200 |
| 2018/11/26 | 3,495 | 3,640 | 3,490 | 3,615 | 315,500 |
| 2018/11/22 | 3,445 | 3,505 | 3,415 | 3,500 | 129,800 |
| 2018/11/21 | 3,390 | 3,455 | 3,365 | 3,440 | 104,000 |
| 2018/11/20 | 3,460 | 3,500 | 3,440 | 3,460 | 140,300 |
| 2018/11/19 | 3,450 | 3,550 | 3,440 | 3,535 | 342,900 |
| 2018/11/16 | 3,465 | 3,480 | 3,380 | 3,405 | 172,800 |
| 2018/11/15 | 3,400 | 3,465 | 3,390 | 3,455 | 191,800 |
| 2018/11/14 | 3,340 | 3,435 | 3,340 | 3,420 | 145,800 |
| 2018/11/13 | 3,405 | 3,405 | 3,290 | 3,325 | 197,600 |
| 2018/11/12 | 3,395 | 3,475 | 3,375 | 3,425 | 202,900 |
| 2018/11/09 | 3,400 | 3,430 | 3,345 | 3,365 | 197,000 |
| 2018/11/08 | 3,405 | 3,430 | 3,375 | 3,390 | 181,800 |
| 2018/11/07 | 3,345 | 3,395 | 3,305 | 3,345 | 208,700 |
| 2018/11/06 | 3,375 | 3,405 | 3,340 | 3,345 | 187,800 |
| 2018/11/05 | 3,400 | 3,425 | 3,340 | 3,350 | 263,000 |
| 2018/11/02 | 3,405 | 3,500 | 3,365 | 3,435 | 278,800 |
| 2018/11/01 | 3,330 | 3,415 | 3,330 | 3,360 | 237,600 |
| 2018/10/31 | 3,250 | 3,375 | 3,215 | 3,360 | 396,200 |
| 2018/10/30 | 2,993 | 3,295 | 2,980 | 3,195 | 733,700 |
| 2018/10/29 | 3,155 | 3,210 | 2,975 | 2,993 | 665,300 |
| 2018/10/26 | 3,555 | 3,595 | 3,245 | 3,250 | 1,000,800 |
| 2018/10/25 | 3,905 | 3,905 | 3,645 | 3,665 | 322,500 |
| 2018/10/24 | 3,965 | 4,030 | 3,935 | 4,000 | 105,000 |
| 2018/10/23 | 4,100 | 4,110 | 3,965 | 3,975 | 241,000 |
| 2018/10/22 | 4,110 | 4,180 | 4,075 | 4,145 | 107,100 |
| 2018/10/19 | 4,085 | 4,150 | 4,070 | 4,140 | 113,400 |
| 2018/10/18 | 4,215 | 4,225 | 4,145 | 4,150 | 122,700 |
| 2018/10/17 | 4,170 | 4,215 | 4,165 | 4,200 | 189,100 |
| 2018/10/16 | 4,100 | 4,135 | 4,095 | 4,105 | 134,900 |
| 2018/10/15 | 4,155 | 4,170 | 4,110 | 4,115 | 188,100 |
| 2018/10/12 | 4,250 | 4,290 | 4,170 | 4,180 | 340,200 |
| 2018/10/11 | 4,250 | 4,335 | 4,235 | 4,270 | 185,100 |
| 2018/10/10 | 4,400 | 4,470 | 4,385 | 4,435 | 118,800 |
| 2018/10/09 | 4,480 | 4,505 | 4,425 | 4,455 | 178,700 |
| 2018/10/05 | 4,520 | 4,575 | 4,505 | 4,550 | 160,700 |
| 2018/10/04 | 4,595 | 4,595 | 4,515 | 4,540 | 154,800 |
| 2018/10/03 | 4,530 | 4,560 | 4,450 | 4,470 | 139,900 |
| 2018/10/02 | 4,550 | 4,635 | 4,510 | 4,530 | 189,300 |
| 2018/10/01 | 4,520 | 4,630 | 4,515 | 4,585 | 182,600 |
| 2018/09/28 | 4,605 | 4,670 | 4,585 | 4,590 | 100,800 |
| 2018/09/27 | 4,660 | 4,690 | 4,560 | 4,570 | 172,700 |
| 2018/09/26 | 4,680 | 4,730 | 4,645 | 4,720 | 162,400 |
| 2018/09/25 | 4,650 | 4,750 | 4,625 | 4,735 | 275,800 |
| 2018/09/21 | 4,650 | 4,675 | 4,575 | 4,670 | 239,600 |
| 2018/09/20 | 4,595 | 4,620 | 4,535 | 4,595 | 148,300 |
| 2018/09/19 | 4,500 | 4,545 | 4,450 | 4,540 | 108,700 |
| 2018/09/18 | 4,315 | 4,470 | 4,305 | 4,465 | 135,900 |
| 2018/09/14 | 4,315 | 4,360 | 4,285 | 4,320 | 179,100 |
| 2018/09/13 | 4,215 | 4,335 | 4,205 | 4,285 | 130,000 |
| 2018/09/12 | 4,240 | 4,240 | 4,165 | 4,225 | 88,200 |
| 2018/09/11 | 4,200 | 4,235 | 4,190 | 4,225 | 96,000 |
| 2018/09/10 | 4,195 | 4,265 | 4,190 | 4,225 | 93,000 |
| 2018/09/07 | 4,185 | 4,205 | 4,145 | 4,195 | 92,700 |
| 2018/09/06 | 4,180 | 4,250 | 4,150 | 4,230 | 179,000 |
| 2018/09/05 | 4,180 | 4,225 | 4,180 | 4,200 | 74,900 |
| 2018/09/04 | 4,240 | 4,250 | 4,150 | 4,165 | 91,400 |
| 2018/09/03 | 4,255 | 4,260 | 4,195 | 4,220 | 112,800 |
| 2018/08/31 | 4,190 | 4,290 | 4,180 | 4,275 | 197,900 |
| 2018/08/30 | 4,210 | 4,245 | 4,205 | 4,210 | 146,200 |
| 2018/08/29 | 4,120 | 4,175 | 4,120 | 4,150 | 71,500 |
| 2018/08/28 | 4,145 | 4,160 | 4,100 | 4,120 | 85,200 |
| 2018/08/27 | 4,095 | 4,140 | 4,070 | 4,130 | 61,800 |
| 2018/08/24 | 4,090 | 4,095 | 4,040 | 4,065 | 67,900 |
| 2018/08/23 | 4,060 | 4,070 | 4,005 | 4,045 | 67,400 |
| 2018/08/22 | 3,970 | 4,065 | 3,960 | 4,045 | 130,900 |
| 2018/08/21 | 3,990 | 3,995 | 3,925 | 3,965 | 124,100 |
| 2018/08/20 | 4,060 | 4,060 | 4,000 | 4,010 | 67,600 |
| 2018/08/17 | 4,035 | 4,060 | 4,000 | 4,060 | 79,900 |
| 2018/08/16 | 3,945 | 4,040 | 3,925 | 4,025 | 173,400 |
| 2018/08/15 | 4,020 | 4,035 | 3,970 | 4,005 | 120,900 |
| 2018/08/14 | 3,960 | 4,035 | 3,950 | 4,030 | 128,000 |
| 2018/08/13 | 3,950 | 3,965 | 3,925 | 3,945 | 142,800 |
| 2018/08/10 | 3,970 | 3,975 | 3,910 | 3,945 | 123,500 |
| 2018/08/09 | 4,005 | 4,015 | 3,985 | 3,995 | 93,200 |
| 2018/08/08 | 4,050 | 4,075 | 4,010 | 4,015 | 171,000 |
| 2018/08/07 | 4,060 | 4,130 | 4,045 | 4,120 | 120,600 |
| 2018/08/06 | 4,140 | 4,160 | 4,060 | 4,060 | 131,500 |
| 2018/08/03 | 4,180 | 4,180 | 4,120 | 4,145 | 125,100 |
| 2018/08/02 | 4,215 | 4,240 | 4,175 | 4,180 | 142,800 |
| 2018/08/01 | 4,160 | 4,240 | 4,160 | 4,230 | 247,600 |
| 2018/07/31 | 4,095 | 4,155 | 4,035 | 4,120 | 367,200 |
| 2018/07/30 | 4,090 | 4,120 | 4,070 | 4,095 | 143,300 |
| 2018/07/27 | 3,995 | 4,085 | 3,990 | 4,060 | 205,400 |
| 2018/07/26 | 3,985 | 3,990 | 3,950 | 3,965 | 148,900 |
| 2018/07/25 | 3,885 | 3,935 | 3,865 | 3,915 | 123,900 |
| 2018/07/24 | 3,880 | 3,880 | 3,845 | 3,855 | 40,400 |
| 2018/07/23 | 3,850 | 3,885 | 3,840 | 3,845 | 75,900 |
| 2018/07/20 | 3,920 | 3,955 | 3,845 | 3,875 | 155,800 |
| 2018/07/19 | 3,940 | 3,950 | 3,895 | 3,905 | 93,400 |
| 2018/07/18 | 3,960 | 3,970 | 3,920 | 3,940 | 138,900 |
| 2018/07/17 | 3,895 | 3,970 | 3,885 | 3,925 | 125,400 |
| 2018/07/13 | 3,855 | 3,885 | 3,835 | 3,870 | 137,400 |
| 2018/07/12 | 3,860 | 3,890 | 3,830 | 3,830 | 168,100 |
| 2018/07/11 | 3,830 | 3,880 | 3,815 | 3,860 | 179,000 |
| 2018/07/10 | 3,875 | 3,910 | 3,870 | 3,875 | 163,400 |
| 2018/07/09 | 3,795 | 3,855 | 3,785 | 3,840 | 88,700 |
| 2018/07/06 | 3,810 | 3,825 | 3,785 | 3,810 | 97,700 |
| 2018/07/05 | 3,800 | 3,825 | 3,775 | 3,785 | 85,100 |
| 2018/07/04 | 3,775 | 3,825 | 3,750 | 3,815 | 129,000 |
| 2018/07/03 | 3,830 | 3,870 | 3,795 | 3,815 | 162,900 |
| 2018/07/02 | 3,900 | 3,925 | 3,800 | 3,805 | 158,200 |
| 2018/06/29 | 3,880 | 3,910 | 3,830 | 3,890 | 116,700 |
| 2018/06/28 | 3,885 | 3,900 | 3,855 | 3,880 | 115,000 |
| 2018/06/27 | 3,880 | 3,915 | 3,855 | 3,895 | 87,600 |
| 2018/06/26 | 3,835 | 3,895 | 3,815 | 3,880 | 145,800 |
| 2018/06/25 | 3,895 | 3,895 | 3,830 | 3,840 | 114,900 |
| 2018/06/22 | 3,925 | 3,925 | 3,890 | 3,905 | 124,600 |
| 2018/06/21 | 3,980 | 4,030 | 3,930 | 3,935 | 109,900 |
| 2018/06/20 | 3,985 | 4,025 | 3,950 | 3,990 | 215,000 |
| 2018/06/19 | 3,975 | 4,005 | 3,960 | 3,970 | 135,300 |
| 2018/06/18 | 4,050 | 4,080 | 3,960 | 4,015 | 128,900 |
| 2018/06/15 | 4,150 | 4,150 | 4,050 | 4,050 | 163,400 |
| 2018/06/14 | 4,160 | 4,185 | 4,105 | 4,115 | 108,000 |
| 2018/06/13 | 4,195 | 4,205 | 4,155 | 4,175 | 88,600 |
| 2018/06/12 | 4,155 | 4,195 | 4,140 | 4,195 | 120,700 |
| 2018/06/11 | 4,150 | 4,180 | 4,130 | 4,160 | 91,800 |
| 2018/06/08 | 4,165 | 4,195 | 4,150 | 4,155 | 166,300 |
| 2018/06/07 | 4,150 | 4,170 | 4,135 | 4,165 | 118,400 |
| 2018/06/06 | 4,140 | 4,160 | 4,115 | 4,130 | 103,100 |
| 2018/06/05 | 4,140 | 4,155 | 4,110 | 4,155 | 105,100 |
| 2018/06/04 | 4,140 | 4,165 | 4,115 | 4,140 | 112,900 |
| 2018/06/01 | 4,040 | 4,100 | 4,035 | 4,075 | 137,800 |
| 2018/05/31 | 4,100 | 4,130 | 4,055 | 4,070 | 172,000 |
| 2018/05/30 | 4,055 | 4,075 | 4,035 | 4,065 | 140,500 |
| 2018/05/29 | 4,125 | 4,150 | 4,090 | 4,115 | 101,800 |
| 2018/05/28 | 4,110 | 4,130 | 4,080 | 4,115 | 135,900 |
| 2018/05/25 | 4,135 | 4,170 | 4,110 | 4,110 | 141,400 |
| 2018/05/24 | 4,200 | 4,210 | 4,110 | 4,160 | 222,600 |
| 2018/05/23 | 4,045 | 4,170 | 4,045 | 4,150 | 305,400 |
| 2018/05/22 | 4,090 | 4,090 | 4,040 | 4,060 | 104,900 |
| 2018/05/21 | 4,100 | 4,130 | 4,085 | 4,095 | 127,500 |
| 2018/05/18 | 4,170 | 4,170 | 4,075 | 4,100 | 185,400 |
| 2018/05/17 | 4,100 | 4,150 | 4,090 | 4,140 | 114,100 |
| 2018/05/16 | 4,120 | 4,145 | 4,075 | 4,085 | 95,000 |
| 2018/05/15 | 4,125 | 4,145 | 4,090 | 4,115 | 115,000 |
| 2018/05/14 | 4,105 | 4,125 | 4,030 | 4,115 | 133,500 |
| 2018/05/11 | 4,065 | 4,105 | 4,055 | 4,105 | 117,600 |
| 2018/05/10 | 4,130 | 4,130 | 4,060 | 4,075 | 108,000 |
| 2018/05/09 | 4,110 | 4,215 | 4,050 | 4,150 | 329,000 |
| 2018/05/08 | 4,005 | 4,025 | 3,940 | 3,960 | 114,500 |
| 2018/05/07 | 4,025 | 4,025 | 3,950 | 4,005 | 110,900 |
| 2018/05/02 | 4,035 | 4,040 | 3,990 | 4,025 | 138,600 |
| 2018/05/01 | 4,120 | 4,120 | 4,010 | 4,025 | 190,700 |
| 2018/04/27 | 4,080 | 4,175 | 4,045 | 4,120 | 316,600 |
| 2018/04/26 | 4,070 | 4,085 | 3,955 | 3,995 | 213,000 |
| 2018/04/25 | 4,035 | 4,035 | 3,970 | 4,005 | 98,300 |
| 2018/04/24 | 4,045 | 4,065 | 4,005 | 4,035 | 102,300 |
| 2018/04/23 | 4,015 | 4,035 | 3,985 | 4,005 | 90,800 |
| 2018/04/20 | 4,000 | 4,035 | 3,975 | 4,020 | 99,700 |
| 2018/04/19 | 4,050 | 4,100 | 4,050 | 4,065 | 152,600 |
| 2018/04/18 | 3,920 | 4,025 | 3,915 | 4,015 | 151,600 |
| 2018/04/17 | 3,920 | 3,950 | 3,910 | 3,925 | 80,500 |
| 2018/04/16 | 3,885 | 3,930 | 3,875 | 3,930 | 136,000 |
| 2018/04/13 | 3,900 | 3,910 | 3,855 | 3,885 | 123,500 |
| 2018/04/12 | 3,935 | 3,935 | 3,875 | 3,890 | 164,000 |
| 2018/04/11 | 3,950 | 3,980 | 3,935 | 3,970 | 121,000 |
| 2018/04/10 | 3,960 | 3,960 | 3,910 | 3,950 | 207,200 |
| 2018/04/09 | 3,940 | 3,965 | 3,900 | 3,950 | 215,900 |
| 2018/04/06 | 4,010 | 4,020 | 3,980 | 3,980 | 163,800 |
| 2018/04/05 | 4,035 | 4,050 | 4,000 | 4,015 | 248,000 |
| 2018/04/04 | 3,975 | 3,980 | 3,940 | 3,965 | 145,600 |
| 2018/04/03 | 3,960 | 3,995 | 3,940 | 3,960 | 212,900 |
| 2018/04/02 | 3,970 | 3,970 | 3,935 | 3,940 | 121,500 |
| 2018/03/30 | 3,920 | 3,955 | 3,880 | 3,940 | 159,600 |
| 2018/03/29 | 3,900 | 3,910 | 3,830 | 3,865 | 79,900 |
| 2018/03/28 | 3,840 | 3,855 | 3,815 | 3,855 | 177,400 |
| 2018/03/27 | 3,840 | 3,925 | 3,835 | 3,885 | 196,800 |
| 2018/03/26 | 3,670 | 3,800 | 3,660 | 3,800 | 273,100 |
| 2018/03/23 | 3,710 | 3,740 | 3,665 | 3,675 | 181,600 |
| 2018/03/22 | 3,840 | 3,850 | 3,805 | 3,835 | 143,700 |
| 2018/03/20 | 3,820 | 3,840 | 3,805 | 3,840 | 83,600 |
| 2018/03/19 | 3,915 | 3,940 | 3,875 | 3,890 | 74,400 |
| 2018/03/16 | 3,950 | 3,975 | 3,925 | 3,940 | 177,900 |
| 2018/03/15 | 3,945 | 3,945 | 3,880 | 3,925 | 95,700 |
| 2018/03/14 | 3,925 | 3,955 | 3,925 | 3,940 | 118,800 |
| 2018/03/13 | 3,920 | 3,955 | 3,920 | 3,950 | 141,000 |
| 2018/03/12 | 3,985 | 4,010 | 3,945 | 3,990 | 118,900 |
| 2018/03/09 | 3,905 | 3,945 | 3,880 | 3,915 | 146,200 |
| 2018/03/08 | 3,950 | 3,960 | 3,850 | 3,870 | 150,900 |
| 2018/03/07 | 3,925 | 3,955 | 3,895 | 3,905 | 131,300 |
| 2018/03/06 | 3,935 | 3,975 | 3,915 | 3,915 | 126,300 |
| 2018/03/05 | 3,875 | 3,910 | 3,855 | 3,875 | 149,100 |
| 2018/03/02 | 3,900 | 3,945 | 3,890 | 3,905 | 184,300 |
| 2018/03/01 | 4,060 | 4,060 | 3,985 | 4,000 | 175,900 |
| 2018/02/28 | 4,090 | 4,155 | 4,075 | 4,075 | 163,700 |
| 2018/02/27 | 4,140 | 4,185 | 4,125 | 4,160 | 136,400 |
| 2018/02/26 | 4,130 | 4,140 | 4,085 | 4,115 | 157,100 |
| 2018/02/23 | 4,055 | 4,095 | 4,040 | 4,085 | 104,800 |
| 2018/02/22 | 4,050 | 4,110 | 4,050 | 4,080 | 123,300 |
| 2018/02/21 | 4,095 | 4,145 | 4,085 | 4,115 | 137,000 |
| 2018/02/20 | 4,060 | 4,110 | 4,045 | 4,095 | 161,100 |
| 2018/02/19 | 3,975 | 4,120 | 3,960 | 4,105 | 228,500 |
| 2018/02/16 | 3,890 | 3,945 | 3,875 | 3,910 | 100,700 |
| 2018/02/15 | 3,845 | 3,895 | 3,830 | 3,845 | 125,900 |
| 2018/02/14 | 3,875 | 3,910 | 3,815 | 3,825 | 136,400 |
| 2018/02/13 | 3,920 | 3,940 | 3,845 | 3,845 | 155,000 |
| 2018/02/09 | 3,885 | 3,905 | 3,820 | 3,890 | 144,400 |
| 2018/02/08 | 3,990 | 4,050 | 3,970 | 4,000 | 204,700 |
| 2018/02/07 | 4,055 | 4,075 | 3,940 | 3,945 | 183,000 |
| 2018/02/06 | 3,985 | 3,995 | 3,850 | 3,920 | 266,000 |
| 2018/02/05 | 4,190 | 4,215 | 4,140 | 4,150 | 168,100 |
| 2018/02/02 | 4,230 | 4,285 | 4,215 | 4,260 | 144,000 |
| 2018/02/01 | 4,190 | 4,270 | 4,155 | 4,260 | 152,400 |
| 2018/01/31 | 4,175 | 4,275 | 4,125 | 4,210 | 379,800 |
| 2018/01/30 | 4,230 | 4,230 | 4,075 | 4,075 | 229,900 |
| 2018/01/29 | 4,145 | 4,185 | 4,140 | 4,170 | 132,200 |
| 2018/01/26 | 4,135 | 4,175 | 4,120 | 4,140 | 117,400 |
| 2018/01/25 | 4,175 | 4,190 | 4,135 | 4,140 | 116,500 |
| 2018/01/24 | 4,225 | 4,235 | 4,195 | 4,220 | 78,600 |
| 2018/01/23 | 4,200 | 4,255 | 4,195 | 4,240 | 102,000 |
| 2018/01/22 | 4,210 | 4,215 | 4,160 | 4,215 | 99,300 |
| 2018/01/19 | 4,160 | 4,220 | 4,155 | 4,215 | 157,500 |
| 2018/01/18 | 4,280 | 4,285 | 4,170 | 4,180 | 172,800 |
| 2018/01/17 | 4,205 | 4,255 | 4,200 | 4,240 | 108,000 |
| 2018/01/16 | 4,200 | 4,255 | 4,185 | 4,235 | 111,200 |
| 2018/01/15 | 4,240 | 4,245 | 4,205 | 4,210 | 57,600 |
| 2018/01/12 | 4,185 | 4,230 | 4,175 | 4,200 | 123,600 |
| 2018/01/11 | 4,200 | 4,200 | 4,155 | 4,200 | 132,700 |
| 2018/01/10 | 4,225 | 4,235 | 4,200 | 4,225 | 115,000 |
| 2018/01/09 | 4,230 | 4,240 | 4,190 | 4,225 | 131,000 |
| 2018/01/05 | 4,250 | 4,255 | 4,210 | 4,240 | 94,600 |
| 2018/01/04 | 4,220 | 4,245 | 4,170 | 4,230 | 140,500 |