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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,655 | 3,655 | 3,610 | 3,625 | 115,200 |
| 2019/12/27 | 3,650 | 3,670 | 3,620 | 3,655 | 88,900 |
| 2019/12/26 | 3,580 | 3,620 | 3,580 | 3,620 | 57,300 |
| 2019/12/25 | 3,650 | 3,650 | 3,600 | 3,610 | 53,700 |
| 2019/12/24 | 3,630 | 3,640 | 3,610 | 3,635 | 94,000 |
| 2019/12/23 | 3,640 | 3,675 | 3,625 | 3,650 | 143,900 |
| 2019/12/20 | 3,565 | 3,615 | 3,560 | 3,605 | 167,900 |
| 2019/12/19 | 3,550 | 3,570 | 3,545 | 3,560 | 90,200 |
| 2019/12/18 | 3,610 | 3,615 | 3,550 | 3,575 | 115,000 |
| 2019/12/17 | 3,630 | 3,635 | 3,585 | 3,600 | 141,600 |
| 2019/12/16 | 3,645 | 3,645 | 3,590 | 3,595 | 79,500 |
| 2019/12/13 | 3,650 | 3,665 | 3,620 | 3,645 | 248,200 |
| 2019/12/12 | 3,575 | 3,580 | 3,550 | 3,555 | 131,500 |
| 2019/12/11 | 3,525 | 3,555 | 3,495 | 3,550 | 136,300 |
| 2019/12/10 | 3,570 | 3,590 | 3,545 | 3,555 | 115,000 |
| 2019/12/09 | 3,570 | 3,595 | 3,540 | 3,590 | 109,900 |
| 2019/12/06 | 3,545 | 3,560 | 3,525 | 3,545 | 78,200 |
| 2019/12/05 | 3,550 | 3,570 | 3,505 | 3,550 | 184,500 |
| 2019/12/04 | 3,465 | 3,490 | 3,435 | 3,490 | 129,500 |
| 2019/12/03 | 3,470 | 3,480 | 3,425 | 3,475 | 140,000 |
| 2019/12/02 | 3,555 | 3,560 | 3,515 | 3,520 | 156,400 |
| 2019/11/29 | 3,520 | 3,545 | 3,480 | 3,485 | 114,000 |
| 2019/11/28 | 3,490 | 3,510 | 3,485 | 3,500 | 125,800 |
| 2019/11/27 | 3,505 | 3,520 | 3,475 | 3,500 | 112,500 |
| 2019/11/26 | 3,570 | 3,570 | 3,475 | 3,475 | 161,100 |
| 2019/11/25 | 3,520 | 3,535 | 3,505 | 3,525 | 113,100 |
| 2019/11/22 | 3,480 | 3,515 | 3,465 | 3,475 | 206,000 |
| 2019/11/21 | 3,460 | 3,490 | 3,430 | 3,480 | 249,600 |
| 2019/11/20 | 3,380 | 3,410 | 3,335 | 3,370 | 151,000 |
| 2019/11/19 | 3,370 | 3,400 | 3,350 | 3,400 | 146,900 |
| 2019/11/18 | 3,415 | 3,415 | 3,360 | 3,390 | 172,200 |
| 2019/11/15 | 3,415 | 3,470 | 3,405 | 3,430 | 189,400 |
| 2019/11/14 | 3,450 | 3,455 | 3,380 | 3,395 | 261,400 |
| 2019/11/13 | 3,480 | 3,485 | 3,440 | 3,445 | 148,200 |
| 2019/11/12 | 3,450 | 3,485 | 3,445 | 3,480 | 136,900 |
| 2019/11/11 | 3,465 | 3,475 | 3,440 | 3,470 | 172,400 |
| 2019/11/08 | 3,460 | 3,485 | 3,440 | 3,450 | 272,100 |
| 2019/11/07 | 3,470 | 3,490 | 3,420 | 3,435 | 299,500 |
| 2019/11/06 | 3,510 | 3,515 | 3,425 | 3,465 | 259,300 |
| 2019/11/05 | 3,320 | 3,530 | 3,310 | 3,525 | 230,600 |
| 2019/11/01 | 3,445 | 3,465 | 3,400 | 3,460 | 92,300 |
| 2019/10/31 | 3,490 | 3,490 | 3,440 | 3,465 | 100,500 |
| 2019/10/30 | 3,480 | 3,480 | 3,450 | 3,465 | 148,300 |
| 2019/10/29 | 3,505 | 3,530 | 3,460 | 3,480 | 143,900 |
| 2019/10/28 | 3,490 | 3,505 | 3,465 | 3,500 | 86,600 |
| 2019/10/25 | 3,490 | 3,500 | 3,475 | 3,490 | 121,200 |
| 2019/10/24 | 3,495 | 3,495 | 3,465 | 3,475 | 93,800 |
| 2019/10/23 | 3,460 | 3,485 | 3,395 | 3,465 | 117,200 |
| 2019/10/21 | 3,420 | 3,460 | 3,420 | 3,440 | 72,500 |
| 2019/10/18 | 3,440 | 3,450 | 3,375 | 3,410 | 162,700 |
| 2019/10/17 | 3,425 | 3,460 | 3,410 | 3,420 | 182,000 |
| 2019/10/16 | 3,440 | 3,490 | 3,395 | 3,425 | 210,300 |
| 2019/10/15 | 3,350 | 3,430 | 3,350 | 3,400 | 219,300 |
| 2019/10/11 | 3,280 | 3,310 | 3,275 | 3,295 | 138,600 |
| 2019/10/10 | 3,300 | 3,310 | 3,235 | 3,275 | 137,000 |
| 2019/10/09 | 3,215 | 3,275 | 3,215 | 3,270 | 137,400 |
| 2019/10/08 | 3,200 | 3,260 | 3,200 | 3,245 | 137,700 |
| 2019/10/07 | 3,150 | 3,175 | 3,140 | 3,175 | 87,300 |
| 2019/10/04 | 3,125 | 3,150 | 3,105 | 3,140 | 139,500 |
| 2019/10/03 | 3,135 | 3,150 | 3,105 | 3,140 | 105,800 |
| 2019/10/02 | 3,195 | 3,220 | 3,160 | 3,205 | 149,000 |
| 2019/10/01 | 3,200 | 3,245 | 3,195 | 3,230 | 107,400 |
| 2019/09/30 | 3,170 | 3,215 | 3,150 | 3,180 | 174,500 |
| 2019/09/27 | 3,265 | 3,265 | 3,175 | 3,225 | 218,700 |
| 2019/09/26 | 3,345 | 3,365 | 3,270 | 3,290 | 221,200 |
| 2019/09/25 | 3,285 | 3,305 | 3,260 | 3,290 | 158,300 |
| 2019/09/24 | 3,280 | 3,325 | 3,275 | 3,275 | 154,600 |
| 2019/09/20 | 3,230 | 3,275 | 3,230 | 3,245 | 274,500 |
| 2019/09/19 | 3,240 | 3,300 | 3,240 | 3,285 | 199,500 |
| 2019/09/18 | 3,225 | 3,235 | 3,175 | 3,215 | 154,200 |
| 2019/09/17 | 3,210 | 3,240 | 3,205 | 3,225 | 177,500 |
| 2019/09/13 | 3,180 | 3,230 | 3,160 | 3,225 | 385,400 |
| 2019/09/12 | 3,170 | 3,190 | 3,135 | 3,165 | 222,400 |
| 2019/09/11 | 3,110 | 3,120 | 3,070 | 3,115 | 223,500 |
| 2019/09/10 | 3,085 | 3,100 | 3,050 | 3,080 | 113,700 |
| 2019/09/09 | 2,987 | 3,050 | 2,972 | 3,045 | 147,000 |
| 2019/09/06 | 3,030 | 3,035 | 2,974 | 2,982 | 166,900 |
| 2019/09/05 | 2,988 | 3,045 | 2,982 | 3,035 | 171,500 |
| 2019/09/04 | 2,980 | 2,984 | 2,938 | 2,953 | 105,200 |
| 2019/09/03 | 2,979 | 3,025 | 2,969 | 3,005 | 126,700 |
| 2019/09/02 | 3,035 | 3,060 | 3,015 | 3,025 | 117,100 |
| 2019/08/30 | 3,010 | 3,045 | 2,990 | 3,035 | 158,800 |
| 2019/08/29 | 2,982 | 2,985 | 2,926 | 2,975 | 120,300 |
| 2019/08/28 | 3,005 | 3,005 | 2,942 | 2,949 | 127,800 |
| 2019/08/27 | 2,967 | 3,025 | 2,961 | 2,995 | 145,800 |
| 2019/08/26 | 2,926 | 2,955 | 2,921 | 2,947 | 163,600 |
| 2019/08/23 | 2,999 | 3,040 | 2,989 | 3,020 | 157,500 |
| 2019/08/22 | 2,997 | 3,005 | 2,955 | 2,989 | 161,500 |
| 2019/08/21 | 2,978 | 3,025 | 2,975 | 3,010 | 85,500 |
| 2019/08/20 | 2,997 | 3,040 | 2,995 | 3,040 | 109,400 |
| 2019/08/19 | 3,045 | 3,050 | 3,005 | 3,015 | 64,200 |
| 2019/08/16 | 2,977 | 3,020 | 2,957 | 2,999 | 83,900 |
| 2019/08/15 | 2,953 | 3,000 | 2,934 | 2,989 | 151,200 |
| 2019/08/14 | 3,060 | 3,065 | 3,030 | 3,055 | 90,300 |
| 2019/08/13 | 3,000 | 3,060 | 2,995 | 3,030 | 195,400 |
| 2019/08/09 | 3,045 | 3,075 | 3,015 | 3,050 | 145,100 |
| 2019/08/08 | 2,987 | 3,040 | 2,980 | 3,000 | 154,100 |
| 2019/08/07 | 3,025 | 3,050 | 2,945 | 3,000 | 186,900 |
| 2019/08/06 | 2,863 | 3,040 | 2,862 | 3,030 | 379,700 |
| 2019/08/05 | 3,005 | 3,030 | 2,910 | 2,963 | 321,000 |
| 2019/08/02 | 3,040 | 3,070 | 3,030 | 3,065 | 284,600 |
| 2019/08/01 | 3,105 | 3,150 | 3,065 | 3,125 | 282,700 |
| 2019/07/31 | 3,210 | 3,220 | 3,160 | 3,160 | 262,100 |
| 2019/07/30 | 3,290 | 3,315 | 3,245 | 3,250 | 258,700 |
| 2019/07/29 | 3,320 | 3,355 | 3,265 | 3,270 | 256,400 |
| 2019/07/26 | 3,285 | 3,380 | 3,275 | 3,320 | 502,900 |
| 2019/07/25 | 3,555 | 3,585 | 3,535 | 3,550 | 126,000 |
| 2019/07/24 | 3,545 | 3,560 | 3,520 | 3,550 | 117,400 |
| 2019/07/23 | 3,510 | 3,555 | 3,490 | 3,545 | 131,300 |
| 2019/07/22 | 3,535 | 3,550 | 3,490 | 3,515 | 105,600 |
| 2019/07/19 | 3,455 | 3,535 | 3,415 | 3,530 | 138,900 |
| 2019/07/18 | 3,510 | 3,510 | 3,395 | 3,410 | 152,200 |
| 2019/07/17 | 3,550 | 3,550 | 3,505 | 3,515 | 119,600 |
| 2019/07/16 | 3,575 | 3,600 | 3,555 | 3,555 | 50,400 |
| 2019/07/12 | 3,595 | 3,605 | 3,575 | 3,605 | 56,600 |
| 2019/07/11 | 3,580 | 3,635 | 3,575 | 3,615 | 75,700 |
| 2019/07/10 | 3,600 | 3,615 | 3,535 | 3,600 | 215,800 |
| 2019/07/09 | 3,705 | 3,705 | 3,610 | 3,610 | 89,100 |
| 2019/07/08 | 3,725 | 3,735 | 3,665 | 3,670 | 89,800 |
| 2019/07/05 | 3,795 | 3,795 | 3,740 | 3,755 | 72,700 |
| 2019/07/04 | 3,780 | 3,820 | 3,770 | 3,795 | 114,600 |
| 2019/07/03 | 3,775 | 3,775 | 3,725 | 3,730 | 122,200 |
| 2019/07/02 | 3,795 | 3,820 | 3,750 | 3,810 | 181,000 |
| 2019/07/01 | 3,700 | 3,725 | 3,630 | 3,725 | 183,100 |
| 2019/06/28 | 3,605 | 3,645 | 3,585 | 3,600 | 287,500 |
| 2019/06/27 | 3,595 | 3,605 | 3,535 | 3,605 | 318,900 |
| 2019/06/26 | 3,700 | 3,710 | 3,610 | 3,610 | 226,500 |
| 2019/06/25 | 3,680 | 3,705 | 3,640 | 3,650 | 72,400 |
| 2019/06/24 | 3,700 | 3,710 | 3,635 | 3,660 | 147,400 |
| 2019/06/21 | 3,750 | 3,750 | 3,670 | 3,690 | 268,600 |
| 2019/06/20 | 3,715 | 3,775 | 3,700 | 3,770 | 121,900 |
| 2019/06/19 | 3,725 | 3,725 | 3,670 | 3,695 | 157,900 |
| 2019/06/18 | 3,705 | 3,740 | 3,665 | 3,665 | 91,700 |
| 2019/06/17 | 3,730 | 3,745 | 3,705 | 3,705 | 95,500 |
| 2019/06/14 | 3,735 | 3,750 | 3,710 | 3,750 | 103,600 |
| 2019/06/13 | 3,740 | 3,750 | 3,670 | 3,710 | 85,100 |
| 2019/06/12 | 3,745 | 3,795 | 3,730 | 3,770 | 111,800 |
| 2019/06/11 | 3,730 | 3,750 | 3,710 | 3,730 | 82,200 |
| 2019/06/10 | 3,730 | 3,760 | 3,705 | 3,730 | 127,700 |
| 2019/06/07 | 3,670 | 3,695 | 3,630 | 3,680 | 76,900 |
| 2019/06/06 | 3,665 | 3,675 | 3,625 | 3,640 | 135,200 |
| 2019/06/05 | 3,700 | 3,715 | 3,665 | 3,685 | 135,700 |
| 2019/06/04 | 3,610 | 3,635 | 3,595 | 3,635 | 116,700 |
| 2019/06/03 | 3,525 | 3,615 | 3,525 | 3,585 | 73,700 |
| 2019/05/31 | 3,605 | 3,630 | 3,595 | 3,595 | 122,100 |
| 2019/05/30 | 3,585 | 3,650 | 3,560 | 3,635 | 145,100 |
| 2019/05/29 | 3,695 | 3,730 | 3,635 | 3,695 | 150,200 |
| 2019/05/28 | 3,715 | 3,785 | 3,715 | 3,785 | 103,100 |
| 2019/05/27 | 3,715 | 3,720 | 3,680 | 3,710 | 52,200 |
| 2019/05/24 | 3,600 | 3,690 | 3,585 | 3,675 | 86,500 |
| 2019/05/23 | 3,655 | 3,690 | 3,625 | 3,655 | 103,600 |
| 2019/05/22 | 3,730 | 3,740 | 3,680 | 3,685 | 61,400 |
| 2019/05/21 | 3,670 | 3,715 | 3,650 | 3,685 | 83,500 |
| 2019/05/20 | 3,745 | 3,755 | 3,685 | 3,705 | 55,700 |
| 2019/05/17 | 3,735 | 3,745 | 3,700 | 3,735 | 76,800 |
| 2019/05/16 | 3,705 | 3,720 | 3,650 | 3,705 | 141,900 |
| 2019/05/15 | 3,620 | 3,690 | 3,620 | 3,680 | 138,000 |
| 2019/05/14 | 3,400 | 3,580 | 3,395 | 3,560 | 204,100 |
| 2019/05/13 | 3,595 | 3,605 | 3,535 | 3,540 | 115,600 |
| 2019/05/10 | 3,550 | 3,665 | 3,550 | 3,595 | 177,900 |
| 2019/05/09 | 3,625 | 3,635 | 3,550 | 3,555 | 170,900 |
| 2019/05/08 | 3,640 | 3,665 | 3,600 | 3,635 | 252,100 |
| 2019/05/07 | 3,765 | 3,765 | 3,665 | 3,675 | 262,500 |
| 2019/04/26 | 3,975 | 3,975 | 3,785 | 3,840 | 361,600 |
| 2019/04/25 | 3,585 | 3,650 | 3,565 | 3,640 | 251,800 |
| 2019/04/24 | 3,605 | 3,695 | 3,595 | 3,615 | 239,300 |
| 2019/04/23 | 3,620 | 3,655 | 3,585 | 3,600 | 215,000 |
| 2019/04/22 | 3,620 | 3,640 | 3,575 | 3,615 | 157,100 |
| 2019/04/19 | 3,640 | 3,665 | 3,595 | 3,630 | 180,100 |
| 2019/04/18 | 3,810 | 3,815 | 3,640 | 3,660 | 187,800 |
| 2019/04/17 | 3,830 | 3,845 | 3,775 | 3,835 | 163,500 |
| 2019/04/16 | 3,845 | 3,870 | 3,825 | 3,840 | 102,600 |
| 2019/04/15 | 3,840 | 3,885 | 3,835 | 3,865 | 176,000 |
| 2019/04/12 | 3,830 | 3,830 | 3,780 | 3,800 | 103,100 |
| 2019/04/11 | 3,835 | 3,845 | 3,805 | 3,845 | 118,600 |
| 2019/04/10 | 3,785 | 3,845 | 3,775 | 3,840 | 111,200 |
| 2019/04/09 | 3,860 | 3,860 | 3,805 | 3,855 | 105,000 |
| 2019/04/08 | 3,870 | 3,910 | 3,835 | 3,870 | 132,500 |
| 2019/04/05 | 3,855 | 3,880 | 3,820 | 3,865 | 127,400 |
| 2019/04/04 | 3,805 | 3,850 | 3,795 | 3,820 | 115,300 |
| 2019/04/03 | 3,775 | 3,855 | 3,770 | 3,840 | 154,400 |
| 2019/04/02 | 3,800 | 3,805 | 3,765 | 3,765 | 174,400 |
| 2019/04/01 | 3,735 | 3,815 | 3,725 | 3,810 | 236,400 |
| 2019/03/29 | 3,675 | 3,705 | 3,630 | 3,690 | 166,900 |
| 2019/03/28 | 3,640 | 3,650 | 3,565 | 3,605 | 137,000 |
| 2019/03/27 | 3,690 | 3,705 | 3,670 | 3,690 | 135,000 |
| 2019/03/26 | 3,610 | 3,720 | 3,595 | 3,690 | 311,000 |
| 2019/03/25 | 3,585 | 3,590 | 3,525 | 3,555 | 147,100 |
| 2019/03/22 | 3,645 | 3,655 | 3,560 | 3,655 | 252,200 |
| 2019/03/20 | 3,690 | 3,695 | 3,560 | 3,610 | 317,600 |
| 2019/03/19 | 3,795 | 3,800 | 3,660 | 3,675 | 255,400 |
| 2019/03/18 | 3,830 | 3,850 | 3,800 | 3,830 | 101,500 |
| 2019/03/15 | 3,745 | 3,835 | 3,745 | 3,800 | 172,300 |
| 2019/03/14 | 3,835 | 3,835 | 3,735 | 3,735 | 91,300 |
| 2019/03/13 | 3,815 | 3,860 | 3,760 | 3,800 | 144,900 |
| 2019/03/12 | 3,810 | 3,870 | 3,790 | 3,860 | 164,300 |
| 2019/03/11 | 3,735 | 3,785 | 3,700 | 3,775 | 143,400 |
| 2019/03/08 | 3,750 | 3,780 | 3,695 | 3,700 | 205,900 |
| 2019/03/07 | 3,840 | 3,870 | 3,815 | 3,850 | 145,300 |
| 2019/03/06 | 3,865 | 3,905 | 3,845 | 3,885 | 144,900 |
| 2019/03/05 | 3,920 | 3,945 | 3,880 | 3,910 | 138,500 |
| 2019/03/04 | 3,935 | 3,950 | 3,860 | 3,935 | 135,400 |
| 2019/03/01 | 3,855 | 3,895 | 3,850 | 3,870 | 98,000 |
| 2019/02/28 | 3,885 | 3,895 | 3,830 | 3,875 | 122,200 |
| 2019/02/27 | 3,885 | 3,900 | 3,840 | 3,885 | 137,500 |
| 2019/02/26 | 3,900 | 3,935 | 3,865 | 3,885 | 93,400 |
| 2019/02/25 | 3,860 | 3,925 | 3,860 | 3,910 | 104,300 |
| 2019/02/22 | 3,850 | 3,865 | 3,820 | 3,850 | 73,800 |
| 2019/02/21 | 3,890 | 3,915 | 3,855 | 3,890 | 190,900 |
| 2019/02/20 | 3,850 | 3,890 | 3,835 | 3,860 | 91,000 |
| 2019/02/19 | 3,820 | 3,855 | 3,790 | 3,840 | 182,100 |
| 2019/02/18 | 3,830 | 3,865 | 3,785 | 3,865 | 187,400 |
| 2019/02/15 | 3,715 | 3,750 | 3,690 | 3,715 | 184,100 |
| 2019/02/14 | 3,860 | 3,865 | 3,640 | 3,785 | 172,000 |
| 2019/02/13 | 3,810 | 3,865 | 3,760 | 3,855 | 124,200 |
| 2019/02/12 | 3,675 | 3,755 | 3,655 | 3,740 | 172,300 |
| 2019/02/08 | 3,725 | 3,735 | 3,610 | 3,640 | 190,200 |
| 2019/02/07 | 3,875 | 3,885 | 3,780 | 3,795 | 82,400 |
| 2019/02/06 | 3,910 | 3,915 | 3,875 | 3,885 | 92,700 |
| 2019/02/05 | 3,890 | 3,910 | 3,860 | 3,870 | 101,800 |
| 2019/02/04 | 3,770 | 3,905 | 3,770 | 3,895 | 131,000 |
| 2019/02/01 | 3,755 | 3,840 | 3,755 | 3,830 | 169,500 |
| 2019/01/31 | 3,865 | 3,920 | 3,760 | 3,815 | 340,800 |
| 2019/01/30 | 3,680 | 3,725 | 3,615 | 3,655 | 232,200 |
| 2019/01/29 | 3,600 | 3,680 | 3,590 | 3,665 | 108,400 |
| 2019/01/28 | 3,605 | 3,670 | 3,600 | 3,615 | 152,000 |
| 2019/01/25 | 3,595 | 3,700 | 3,595 | 3,675 | 168,400 |
| 2019/01/24 | 3,610 | 3,670 | 3,595 | 3,650 | 146,800 |
| 2019/01/23 | 3,690 | 3,700 | 3,645 | 3,665 | 159,700 |
| 2019/01/22 | 3,775 | 3,785 | 3,710 | 3,735 | 121,300 |
| 2019/01/21 | 3,815 | 3,825 | 3,760 | 3,770 | 100,100 |
| 2019/01/18 | 3,685 | 3,780 | 3,685 | 3,750 | 147,800 |
| 2019/01/17 | 3,685 | 3,745 | 3,650 | 3,670 | 126,100 |
| 2019/01/16 | 3,585 | 3,725 | 3,555 | 3,635 | 211,700 |
| 2019/01/15 | 3,515 | 3,675 | 3,510 | 3,655 | 183,900 |
| 2019/01/11 | 3,640 | 3,645 | 3,570 | 3,585 | 124,700 |
| 2019/01/10 | 3,610 | 3,625 | 3,565 | 3,595 | 149,900 |
| 2019/01/09 | 3,680 | 3,705 | 3,665 | 3,685 | 103,800 |
| 2019/01/08 | 3,700 | 3,705 | 3,640 | 3,670 | 156,900 |
| 2019/01/07 | 3,585 | 3,655 | 3,570 | 3,630 | 186,200 |
| 2019/01/04 | 3,545 | 3,560 | 3,425 | 3,445 | 199,100 |