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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,605 | 3,620 | 3,555 | 3,565 | 157,700 |
| 2020/12/29 | 3,605 | 3,635 | 3,600 | 3,605 | 132,100 |
| 2020/12/28 | 3,655 | 3,660 | 3,595 | 3,620 | 82,200 |
| 2020/12/25 | 3,580 | 3,625 | 3,580 | 3,615 | 81,100 |
| 2020/12/24 | 3,535 | 3,555 | 3,525 | 3,545 | 71,400 |
| 2020/12/23 | 3,550 | 3,550 | 3,515 | 3,540 | 64,800 |
| 2020/12/22 | 3,550 | 3,555 | 3,500 | 3,510 | 88,600 |
| 2020/12/21 | 3,550 | 3,580 | 3,530 | 3,565 | 117,700 |
| 2020/12/18 | 3,505 | 3,555 | 3,505 | 3,545 | 147,000 |
| 2020/12/17 | 3,580 | 3,585 | 3,510 | 3,545 | 109,700 |
| 2020/12/16 | 3,675 | 3,675 | 3,600 | 3,600 | 81,200 |
| 2020/12/15 | 3,635 | 3,665 | 3,620 | 3,640 | 66,000 |
| 2020/12/14 | 3,705 | 3,720 | 3,630 | 3,635 | 99,600 |
| 2020/12/11 | 3,660 | 3,715 | 3,645 | 3,715 | 128,400 |
| 2020/12/10 | 3,685 | 3,700 | 3,650 | 3,665 | 83,800 |
| 2020/12/09 | 3,520 | 3,690 | 3,515 | 3,685 | 145,600 |
| 2020/12/08 | 3,580 | 3,600 | 3,505 | 3,510 | 148,700 |
| 2020/12/07 | 3,710 | 3,725 | 3,600 | 3,615 | 108,400 |
| 2020/12/04 | 3,680 | 3,695 | 3,640 | 3,695 | 178,600 |
| 2020/12/03 | 3,680 | 3,750 | 3,675 | 3,685 | 99,100 |
| 2020/12/02 | 3,755 | 3,770 | 3,685 | 3,700 | 248,400 |
| 2020/12/01 | 3,720 | 3,740 | 3,685 | 3,725 | 191,600 |
| 2020/11/30 | 3,940 | 3,940 | 3,635 | 3,690 | 364,100 |
| 2020/11/27 | 3,925 | 3,965 | 3,910 | 3,925 | 165,300 |
| 2020/11/26 | 3,870 | 3,940 | 3,860 | 3,915 | 95,700 |
| 2020/11/25 | 4,000 | 4,000 | 3,900 | 3,915 | 129,800 |
| 2020/11/24 | 3,965 | 4,015 | 3,960 | 3,975 | 153,600 |
| 2020/11/20 | 3,845 | 3,925 | 3,835 | 3,900 | 151,500 |
| 2020/11/19 | 3,775 | 3,840 | 3,740 | 3,835 | 124,700 |
| 2020/11/18 | 3,765 | 3,805 | 3,745 | 3,775 | 68,700 |
| 2020/11/17 | 3,810 | 3,815 | 3,695 | 3,730 | 100,400 |
| 2020/11/16 | 3,790 | 3,830 | 3,760 | 3,805 | 84,700 |
| 2020/11/13 | 3,835 | 3,835 | 3,730 | 3,745 | 128,800 |
| 2020/11/12 | 3,835 | 3,850 | 3,795 | 3,835 | 85,900 |
| 2020/11/11 | 3,810 | 3,860 | 3,795 | 3,825 | 124,900 |
| 2020/11/10 | 3,865 | 3,875 | 3,795 | 3,810 | 137,500 |
| 2020/11/09 | 3,840 | 3,900 | 3,785 | 3,885 | 107,800 |
| 2020/11/06 | 3,780 | 3,830 | 3,745 | 3,800 | 104,500 |
| 2020/11/05 | 3,700 | 3,765 | 3,630 | 3,745 | 145,100 |
| 2020/11/04 | 3,610 | 3,650 | 3,580 | 3,635 | 73,600 |
| 2020/11/02 | 3,525 | 3,615 | 3,525 | 3,565 | 82,800 |
| 2020/10/30 | 3,550 | 3,560 | 3,465 | 3,510 | 160,200 |
| 2020/10/29 | 3,555 | 3,600 | 3,550 | 3,595 | 80,000 |
| 2020/10/28 | 3,550 | 3,595 | 3,535 | 3,595 | 64,500 |
| 2020/10/27 | 3,575 | 3,595 | 3,535 | 3,570 | 115,300 |
| 2020/10/26 | 3,620 | 3,650 | 3,590 | 3,595 | 38,600 |
| 2020/10/23 | 3,625 | 3,670 | 3,620 | 3,645 | 30,600 |
| 2020/10/22 | 3,675 | 3,675 | 3,615 | 3,625 | 39,700 |
| 2020/10/21 | 3,685 | 3,725 | 3,675 | 3,700 | 36,800 |
| 2020/10/20 | 3,640 | 3,665 | 3,620 | 3,640 | 74,200 |
| 2020/10/19 | 3,655 | 3,695 | 3,655 | 3,670 | 69,000 |
| 2020/10/16 | 3,650 | 3,705 | 3,640 | 3,660 | 59,700 |
| 2020/10/15 | 3,680 | 3,705 | 3,650 | 3,650 | 42,900 |
| 2020/10/14 | 3,700 | 3,720 | 3,685 | 3,695 | 45,700 |
| 2020/10/13 | 3,700 | 3,725 | 3,680 | 3,725 | 47,400 |
| 2020/10/12 | 3,680 | 3,695 | 3,655 | 3,685 | 31,800 |
| 2020/10/09 | 3,720 | 3,725 | 3,665 | 3,685 | 50,200 |
| 2020/10/08 | 3,695 | 3,720 | 3,660 | 3,720 | 100,000 |
| 2020/10/07 | 3,690 | 3,720 | 3,670 | 3,700 | 95,800 |
| 2020/10/06 | 3,695 | 3,715 | 3,660 | 3,715 | 83,300 |
| 2020/10/05 | 3,700 | 3,750 | 3,665 | 3,690 | 115,200 |
| 2020/10/02 | 3,750 | 3,750 | 3,645 | 3,675 | 99,400 |
| 2020/09/30 | 3,775 | 3,815 | 3,730 | 3,730 | 163,100 |
| 2020/09/29 | 3,820 | 3,830 | 3,770 | 3,810 | 112,700 |
| 2020/09/28 | 3,780 | 3,860 | 3,780 | 3,850 | 163,000 |
| 2020/09/25 | 3,740 | 3,760 | 3,715 | 3,750 | 106,900 |
| 2020/09/24 | 3,735 | 3,780 | 3,735 | 3,755 | 116,900 |
| 2020/09/23 | 3,780 | 3,815 | 3,770 | 3,795 | 185,000 |
| 2020/09/18 | 3,885 | 3,930 | 3,835 | 3,920 | 241,700 |
| 2020/09/17 | 3,820 | 3,820 | 3,760 | 3,815 | 48,700 |
| 2020/09/16 | 3,805 | 3,830 | 3,760 | 3,825 | 111,500 |
| 2020/09/15 | 3,865 | 3,865 | 3,795 | 3,805 | 57,300 |
| 2020/09/14 | 3,850 | 3,910 | 3,850 | 3,895 | 106,300 |
| 2020/09/11 | 3,770 | 3,810 | 3,745 | 3,810 | 141,300 |
| 2020/09/10 | 3,700 | 3,730 | 3,680 | 3,720 | 108,700 |
| 2020/09/09 | 3,630 | 3,680 | 3,600 | 3,675 | 124,800 |
| 2020/09/08 | 3,660 | 3,690 | 3,640 | 3,690 | 68,900 |
| 2020/09/07 | 3,620 | 3,650 | 3,615 | 3,630 | 50,200 |
| 2020/09/04 | 3,600 | 3,635 | 3,595 | 3,620 | 76,100 |
| 2020/09/03 | 3,710 | 3,710 | 3,650 | 3,655 | 67,800 |
| 2020/09/02 | 3,655 | 3,660 | 3,625 | 3,655 | 61,800 |
| 2020/09/01 | 3,635 | 3,655 | 3,610 | 3,645 | 68,700 |
| 2020/08/31 | 3,635 | 3,720 | 3,635 | 3,640 | 99,500 |
| 2020/08/28 | 3,655 | 3,710 | 3,585 | 3,630 | 112,900 |
| 2020/08/27 | 3,705 | 3,715 | 3,675 | 3,690 | 47,500 |
| 2020/08/26 | 3,685 | 3,715 | 3,680 | 3,695 | 68,200 |
| 2020/08/25 | 3,700 | 3,715 | 3,680 | 3,690 | 102,400 |
| 2020/08/24 | 3,635 | 3,660 | 3,630 | 3,650 | 34,700 |
| 2020/08/21 | 3,630 | 3,650 | 3,605 | 3,630 | 74,700 |
| 2020/08/20 | 3,590 | 3,645 | 3,555 | 3,615 | 59,200 |
| 2020/08/19 | 3,670 | 3,685 | 3,640 | 3,640 | 54,000 |
| 2020/08/18 | 3,640 | 3,690 | 3,630 | 3,690 | 57,800 |
| 2020/08/17 | 3,670 | 3,690 | 3,620 | 3,635 | 61,300 |
| 2020/08/14 | 3,750 | 3,760 | 3,725 | 3,725 | 76,400 |
| 2020/08/13 | 3,690 | 3,750 | 3,675 | 3,745 | 197,500 |
| 2020/08/12 | 3,600 | 3,655 | 3,590 | 3,645 | 141,100 |
| 2020/08/11 | 3,545 | 3,615 | 3,545 | 3,600 | 116,800 |
| 2020/08/07 | 3,535 | 3,545 | 3,500 | 3,515 | 95,200 |
| 2020/08/06 | 3,530 | 3,550 | 3,500 | 3,535 | 92,400 |
| 2020/08/05 | 3,560 | 3,605 | 3,540 | 3,550 | 149,000 |
| 2020/08/04 | 3,505 | 3,575 | 3,505 | 3,550 | 180,700 |
| 2020/08/03 | 3,505 | 3,510 | 3,415 | 3,425 | 133,900 |
| 2020/07/31 | 3,440 | 3,450 | 3,360 | 3,405 | 349,000 |
| 2020/07/30 | 3,570 | 3,575 | 3,500 | 3,510 | 168,400 |
| 2020/07/29 | 3,560 | 3,590 | 3,535 | 3,570 | 170,100 |
| 2020/07/28 | 3,615 | 3,615 | 3,555 | 3,570 | 101,600 |
| 2020/07/27 | 3,590 | 3,620 | 3,560 | 3,620 | 158,300 |
| 2020/07/22 | 3,635 | 3,670 | 3,605 | 3,645 | 172,300 |
| 2020/07/21 | 3,650 | 3,650 | 3,600 | 3,635 | 112,100 |
| 2020/07/20 | 3,630 | 3,635 | 3,580 | 3,630 | 124,600 |
| 2020/07/17 | 3,620 | 3,635 | 3,585 | 3,635 | 157,700 |
| 2020/07/16 | 3,635 | 3,655 | 3,610 | 3,625 | 125,100 |
| 2020/07/15 | 3,575 | 3,625 | 3,550 | 3,615 | 210,800 |
| 2020/07/14 | 3,560 | 3,565 | 3,520 | 3,555 | 132,000 |
| 2020/07/13 | 3,555 | 3,570 | 3,505 | 3,560 | 127,300 |
| 2020/07/10 | 3,550 | 3,565 | 3,495 | 3,505 | 149,400 |
| 2020/07/09 | 3,500 | 3,570 | 3,495 | 3,555 | 220,400 |
| 2020/07/08 | 3,550 | 3,575 | 3,500 | 3,505 | 162,900 |
| 2020/07/07 | 3,560 | 3,570 | 3,525 | 3,550 | 100,400 |
| 2020/07/06 | 3,555 | 3,600 | 3,540 | 3,560 | 119,600 |
| 2020/07/03 | 3,555 | 3,600 | 3,505 | 3,555 | 207,400 |
| 2020/07/02 | 3,525 | 3,545 | 3,495 | 3,525 | 155,300 |
| 2020/07/01 | 3,535 | 3,560 | 3,500 | 3,515 | 159,000 |
| 2020/06/30 | 3,560 | 3,575 | 3,515 | 3,535 | 134,500 |
| 2020/06/29 | 3,485 | 3,535 | 3,485 | 3,510 | 75,500 |
| 2020/06/26 | 3,540 | 3,575 | 3,510 | 3,550 | 164,400 |
| 2020/06/25 | 3,445 | 3,505 | 3,420 | 3,490 | 114,800 |
| 2020/06/24 | 3,465 | 3,485 | 3,445 | 3,445 | 100,700 |
| 2020/06/23 | 3,480 | 3,515 | 3,440 | 3,470 | 157,100 |
| 2020/06/22 | 3,440 | 3,440 | 3,405 | 3,435 | 208,300 |
| 2020/06/19 | 3,465 | 3,475 | 3,425 | 3,450 | 264,500 |
| 2020/06/18 | 3,405 | 3,445 | 3,375 | 3,445 | 198,100 |
| 2020/06/17 | 3,395 | 3,465 | 3,390 | 3,420 | 238,700 |
| 2020/06/16 | 3,325 | 3,400 | 3,325 | 3,390 | 300,000 |
| 2020/06/15 | 3,280 | 3,325 | 3,230 | 3,230 | 128,700 |
| 2020/06/12 | 3,265 | 3,310 | 3,230 | 3,280 | 211,900 |
| 2020/06/11 | 3,350 | 3,375 | 3,300 | 3,310 | 127,900 |
| 2020/06/10 | 3,330 | 3,375 | 3,320 | 3,355 | 193,400 |
| 2020/06/09 | 3,430 | 3,440 | 3,340 | 3,355 | 139,900 |
| 2020/06/08 | 3,370 | 3,370 | 3,305 | 3,315 | 89,000 |
| 2020/06/05 | 3,325 | 3,330 | 3,270 | 3,305 | 93,500 |
| 2020/06/04 | 3,350 | 3,360 | 3,275 | 3,315 | 91,600 |
| 2020/06/03 | 3,295 | 3,325 | 3,275 | 3,305 | 142,500 |
| 2020/06/02 | 3,245 | 3,290 | 3,220 | 3,270 | 109,700 |
| 2020/06/01 | 3,220 | 3,290 | 3,210 | 3,225 | 101,500 |
| 2020/05/29 | 3,155 | 3,260 | 3,140 | 3,210 | 185,000 |
| 2020/05/28 | 3,240 | 3,240 | 3,185 | 3,225 | 159,800 |
| 2020/05/27 | 3,200 | 3,220 | 3,165 | 3,185 | 116,900 |
| 2020/05/26 | 3,180 | 3,200 | 3,135 | 3,190 | 95,900 |
| 2020/05/25 | 3,130 | 3,135 | 3,085 | 3,135 | 69,300 |
| 2020/05/22 | 3,100 | 3,100 | 3,055 | 3,060 | 97,900 |
| 2020/05/21 | 3,090 | 3,100 | 3,035 | 3,055 | 104,900 |
| 2020/05/20 | 3,085 | 3,135 | 3,070 | 3,070 | 129,900 |
| 2020/05/19 | 3,070 | 3,070 | 3,040 | 3,050 | 112,700 |
| 2020/05/18 | 3,020 | 3,040 | 3,010 | 3,020 | 99,000 |
| 2020/05/15 | 2,992 | 3,030 | 2,978 | 3,015 | 170,900 |
| 2020/05/14 | 2,971 | 3,035 | 2,964 | 2,970 | 179,400 |
| 2020/05/13 | 2,970 | 3,020 | 2,950 | 2,997 | 164,300 |
| 2020/05/12 | 3,025 | 3,060 | 3,010 | 3,040 | 135,100 |
| 2020/05/11 | 3,030 | 3,045 | 2,988 | 3,020 | 161,900 |
| 2020/05/08 | 3,005 | 3,050 | 2,983 | 3,030 | 280,900 |
| 2020/05/07 | 2,951 | 3,020 | 2,921 | 2,930 | 205,000 |
| 2020/05/01 | 2,916 | 3,050 | 2,916 | 2,992 | 217,300 |
| 2020/04/30 | 3,145 | 3,180 | 3,110 | 3,135 | 173,100 |
| 2020/04/28 | 3,040 | 3,070 | 3,025 | 3,050 | 142,800 |
| 2020/04/27 | 2,936 | 3,015 | 2,914 | 3,005 | 171,300 |
| 2020/04/24 | 2,974 | 2,974 | 2,884 | 2,906 | 409,200 |
| 2020/04/23 | 3,035 | 3,035 | 2,975 | 3,015 | 122,600 |
| 2020/04/22 | 2,981 | 3,035 | 2,970 | 3,005 | 128,900 |
| 2020/04/21 | 2,947 | 3,020 | 2,936 | 3,000 | 141,700 |
| 2020/04/20 | 2,986 | 3,020 | 2,962 | 2,997 | 166,100 |
| 2020/04/17 | 3,060 | 3,075 | 2,982 | 3,025 | 234,600 |
| 2020/04/16 | 3,070 | 3,080 | 3,020 | 3,055 | 193,200 |
| 2020/04/15 | 3,155 | 3,185 | 3,120 | 3,140 | 178,200 |
| 2020/04/14 | 3,155 | 3,185 | 3,105 | 3,180 | 158,200 |
| 2020/04/13 | 3,100 | 3,130 | 3,065 | 3,100 | 106,100 |
| 2020/04/10 | 3,080 | 3,130 | 3,010 | 3,130 | 190,600 |
| 2020/04/09 | 3,030 | 3,105 | 3,020 | 3,095 | 119,000 |
| 2020/04/08 | 2,989 | 3,090 | 2,965 | 3,060 | 181,900 |
| 2020/04/07 | 3,045 | 3,060 | 2,948 | 3,035 | 149,000 |
| 2020/04/06 | 2,916 | 3,040 | 2,910 | 3,015 | 79,100 |
| 2020/04/03 | 2,899 | 2,976 | 2,883 | 2,909 | 83,700 |
| 2020/04/02 | 2,883 | 2,971 | 2,869 | 2,882 | 112,100 |
| 2020/04/01 | 3,050 | 3,050 | 2,862 | 2,897 | 206,900 |
| 2020/03/31 | 3,195 | 3,210 | 3,060 | 3,095 | 190,700 |
| 2020/03/30 | 3,175 | 3,230 | 3,070 | 3,230 | 205,500 |
| 2020/03/27 | 3,120 | 3,270 | 3,055 | 3,270 | 316,100 |
| 2020/03/26 | 2,909 | 2,966 | 2,827 | 2,951 | 275,200 |
| 2020/03/25 | 2,917 | 2,942 | 2,840 | 2,922 | 339,300 |
| 2020/03/24 | 2,973 | 3,010 | 2,804 | 2,867 | 308,400 |
| 2020/03/23 | 3,230 | 3,260 | 2,937 | 2,937 | 487,900 |
| 2020/03/19 | 3,120 | 3,320 | 3,105 | 3,300 | 313,700 |
| 2020/03/18 | 2,895 | 3,175 | 2,895 | 3,050 | 270,000 |
| 2020/03/17 | 2,622 | 2,891 | 2,603 | 2,870 | 310,300 |
| 2020/03/16 | 2,728 | 2,789 | 2,663 | 2,666 | 124,900 |
| 2020/03/13 | 2,690 | 2,798 | 2,584 | 2,735 | 271,000 |
| 2020/03/12 | 2,935 | 2,936 | 2,819 | 2,840 | 178,900 |
| 2020/03/11 | 2,982 | 3,090 | 2,982 | 2,997 | 121,000 |
| 2020/03/10 | 2,970 | 3,010 | 2,855 | 2,998 | 202,000 |
| 2020/03/09 | 3,050 | 3,085 | 3,010 | 3,030 | 231,000 |
| 2020/03/06 | 3,085 | 3,140 | 3,065 | 3,125 | 208,700 |
| 2020/03/05 | 3,170 | 3,170 | 3,110 | 3,120 | 124,500 |
| 2020/03/04 | 3,080 | 3,140 | 3,070 | 3,110 | 189,700 |
| 2020/03/03 | 3,300 | 3,300 | 3,150 | 3,150 | 190,800 |
| 2020/03/02 | 3,135 | 3,280 | 3,125 | 3,260 | 184,700 |
| 2020/02/28 | 3,180 | 3,205 | 3,150 | 3,195 | 217,600 |
| 2020/02/27 | 3,250 | 3,270 | 3,225 | 3,250 | 178,300 |
| 2020/02/26 | 3,240 | 3,315 | 3,235 | 3,305 | 165,200 |
| 2020/02/25 | 3,260 | 3,350 | 3,250 | 3,290 | 211,800 |
| 2020/02/21 | 3,515 | 3,545 | 3,465 | 3,465 | 177,500 |
| 2020/02/20 | 3,495 | 3,530 | 3,475 | 3,475 | 118,600 |
| 2020/02/19 | 3,480 | 3,495 | 3,440 | 3,475 | 92,000 |
| 2020/02/18 | 3,475 | 3,475 | 3,415 | 3,445 | 110,500 |
| 2020/02/17 | 3,520 | 3,520 | 3,430 | 3,480 | 98,300 |
| 2020/02/14 | 3,555 | 3,570 | 3,530 | 3,550 | 161,400 |
| 2020/02/13 | 3,600 | 3,625 | 3,560 | 3,575 | 162,700 |
| 2020/02/12 | 3,620 | 3,625 | 3,575 | 3,580 | 134,900 |
| 2020/02/10 | 3,550 | 3,630 | 3,550 | 3,625 | 101,000 |
| 2020/02/07 | 3,645 | 3,645 | 3,605 | 3,620 | 125,400 |
| 2020/02/06 | 3,545 | 3,625 | 3,520 | 3,610 | 214,600 |
| 2020/02/05 | 3,545 | 3,550 | 3,455 | 3,465 | 193,700 |
| 2020/02/04 | 3,465 | 3,550 | 3,465 | 3,530 | 130,900 |
| 2020/02/03 | 3,400 | 3,520 | 3,390 | 3,495 | 192,100 |
| 2020/01/31 | 3,415 | 3,490 | 3,415 | 3,470 | 201,900 |
| 2020/01/30 | 3,320 | 3,435 | 3,180 | 3,400 | 485,700 |
| 2020/01/29 | 3,485 | 3,530 | 3,460 | 3,530 | 141,600 |
| 2020/01/28 | 3,415 | 3,480 | 3,410 | 3,470 | 109,300 |
| 2020/01/27 | 3,475 | 3,510 | 3,465 | 3,475 | 106,000 |
| 2020/01/24 | 3,545 | 3,555 | 3,525 | 3,540 | 83,200 |
| 2020/01/23 | 3,550 | 3,560 | 3,520 | 3,535 | 84,900 |
| 2020/01/22 | 3,530 | 3,595 | 3,530 | 3,590 | 90,500 |
| 2020/01/21 | 3,565 | 3,580 | 3,545 | 3,560 | 92,800 |
| 2020/01/20 | 3,605 | 3,625 | 3,605 | 3,615 | 47,200 |
| 2020/01/17 | 3,630 | 3,630 | 3,595 | 3,605 | 105,800 |
| 2020/01/16 | 3,615 | 3,630 | 3,590 | 3,610 | 145,500 |
| 2020/01/15 | 3,585 | 3,590 | 3,540 | 3,560 | 123,400 |
| 2020/01/14 | 3,660 | 3,660 | 3,580 | 3,585 | 112,500 |
| 2020/01/10 | 3,645 | 3,670 | 3,630 | 3,640 | 125,100 |
| 2020/01/09 | 3,680 | 3,685 | 3,640 | 3,670 | 85,300 |
| 2020/01/08 | 3,615 | 3,620 | 3,540 | 3,610 | 243,200 |
| 2020/01/07 | 3,610 | 3,665 | 3,610 | 3,665 | 123,900 |
| 2020/01/06 | 3,560 | 3,585 | 3,550 | 3,575 | 155,300 |