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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,365 | 3,365 | 3,315 | 3,325 | 108,600 |
| 2021/12/29 | 3,310 | 3,365 | 3,305 | 3,365 | 109,100 |
| 2021/12/28 | 3,355 | 3,395 | 3,340 | 3,365 | 111,400 |
| 2021/12/27 | 3,400 | 3,400 | 3,355 | 3,365 | 91,900 |
| 2021/12/24 | 3,420 | 3,420 | 3,380 | 3,395 | 99,200 |
| 2021/12/23 | 3,435 | 3,440 | 3,405 | 3,425 | 52,000 |
| 2021/12/22 | 3,460 | 3,460 | 3,415 | 3,430 | 78,600 |
| 2021/12/21 | 3,540 | 3,540 | 3,460 | 3,475 | 168,200 |
| 2021/12/20 | 3,480 | 3,500 | 3,435 | 3,435 | 102,100 |
| 2021/12/17 | 3,580 | 3,585 | 3,515 | 3,530 | 136,600 |
| 2021/12/16 | 3,575 | 3,580 | 3,535 | 3,580 | 114,200 |
| 2021/12/15 | 3,525 | 3,585 | 3,525 | 3,565 | 92,100 |
| 2021/12/14 | 3,540 | 3,570 | 3,530 | 3,535 | 86,500 |
| 2021/12/13 | 3,555 | 3,575 | 3,520 | 3,530 | 77,700 |
| 2021/12/10 | 3,500 | 3,545 | 3,495 | 3,505 | 86,900 |
| 2021/12/09 | 3,525 | 3,555 | 3,480 | 3,500 | 179,400 |
| 2021/12/08 | 3,595 | 3,595 | 3,530 | 3,535 | 123,000 |
| 2021/12/07 | 3,520 | 3,590 | 3,475 | 3,580 | 146,500 |
| 2021/12/06 | 3,455 | 3,485 | 3,445 | 3,455 | 117,300 |
| 2021/12/03 | 3,395 | 3,480 | 3,380 | 3,470 | 171,500 |
| 2021/12/02 | 3,325 | 3,380 | 3,325 | 3,345 | 143,700 |
| 2021/12/01 | 3,320 | 3,405 | 3,315 | 3,380 | 200,900 |
| 2021/11/30 | 3,350 | 3,405 | 3,315 | 3,315 | 257,500 |
| 2021/11/29 | 3,210 | 3,335 | 3,210 | 3,280 | 252,400 |
| 2021/11/26 | 3,300 | 3,300 | 3,245 | 3,250 | 115,700 |
| 2021/11/25 | 3,260 | 3,325 | 3,255 | 3,300 | 121,100 |
| 2021/11/24 | 3,330 | 3,355 | 3,280 | 3,280 | 92,100 |
| 2021/11/22 | 3,350 | 3,365 | 3,320 | 3,340 | 69,300 |
| 2021/11/19 | 3,390 | 3,400 | 3,360 | 3,390 | 72,200 |
| 2021/11/18 | 3,355 | 3,390 | 3,330 | 3,380 | 79,000 |
| 2021/11/17 | 3,400 | 3,405 | 3,370 | 3,375 | 60,300 |
| 2021/11/16 | 3,465 | 3,465 | 3,410 | 3,425 | 64,700 |
| 2021/11/15 | 3,470 | 3,475 | 3,430 | 3,440 | 44,200 |
| 2021/11/12 | 3,420 | 3,470 | 3,415 | 3,440 | 82,100 |
| 2021/11/11 | 3,405 | 3,425 | 3,385 | 3,410 | 66,700 |
| 2021/11/10 | 3,370 | 3,425 | 3,370 | 3,375 | 187,100 |
| 2021/11/09 | 3,415 | 3,420 | 3,345 | 3,365 | 223,100 |
| 2021/11/08 | 3,475 | 3,480 | 3,410 | 3,415 | 103,900 |
| 2021/11/05 | 3,505 | 3,505 | 3,460 | 3,470 | 69,400 |
| 2021/11/04 | 3,530 | 3,550 | 3,480 | 3,550 | 125,300 |
| 2021/11/02 | 3,565 | 3,570 | 3,495 | 3,500 | 76,400 |
| 2021/11/01 | 3,565 | 3,570 | 3,520 | 3,570 | 71,200 |
| 2021/10/29 | 3,530 | 3,530 | 3,445 | 3,485 | 93,300 |
| 2021/10/28 | 3,480 | 3,560 | 3,445 | 3,530 | 130,700 |
| 2021/10/27 | 3,580 | 3,590 | 3,535 | 3,535 | 72,800 |
| 2021/10/26 | 3,570 | 3,575 | 3,500 | 3,530 | 61,600 |
| 2021/10/25 | 3,545 | 3,570 | 3,530 | 3,530 | 47,800 |
| 2021/10/22 | 3,555 | 3,620 | 3,540 | 3,570 | 86,100 |
| 2021/10/21 | 3,560 | 3,605 | 3,560 | 3,580 | 80,100 |
| 2021/10/20 | 3,580 | 3,620 | 3,580 | 3,585 | 62,200 |
| 2021/10/19 | 3,635 | 3,635 | 3,570 | 3,595 | 56,100 |
| 2021/10/18 | 3,570 | 3,575 | 3,510 | 3,575 | 78,800 |
| 2021/10/15 | 3,590 | 3,620 | 3,555 | 3,610 | 82,300 |
| 2021/10/14 | 3,520 | 3,545 | 3,505 | 3,540 | 44,200 |
| 2021/10/13 | 3,540 | 3,565 | 3,520 | 3,545 | 58,200 |
| 2021/10/12 | 3,610 | 3,610 | 3,555 | 3,570 | 44,800 |
| 2021/10/11 | 3,565 | 3,620 | 3,545 | 3,620 | 67,800 |
| 2021/10/08 | 3,605 | 3,630 | 3,555 | 3,555 | 89,100 |
| 2021/10/07 | 3,595 | 3,620 | 3,525 | 3,535 | 72,200 |
| 2021/10/06 | 3,590 | 3,675 | 3,550 | 3,565 | 140,500 |
| 2021/10/05 | 3,655 | 3,655 | 3,560 | 3,565 | 144,200 |
| 2021/10/04 | 3,760 | 3,760 | 3,720 | 3,725 | 62,500 |
| 2021/10/01 | 3,780 | 3,805 | 3,715 | 3,735 | 120,200 |
| 2021/09/30 | 3,815 | 3,880 | 3,815 | 3,835 | 85,300 |
| 2021/09/29 | 3,805 | 3,815 | 3,750 | 3,815 | 158,700 |
| 2021/09/28 | 3,875 | 3,905 | 3,820 | 3,905 | 122,600 |
| 2021/09/27 | 3,980 | 4,000 | 3,900 | 3,915 | 66,900 |
| 2021/09/24 | 3,950 | 3,985 | 3,940 | 3,950 | 96,200 |
| 2021/09/22 | 3,840 | 3,910 | 3,840 | 3,860 | 69,300 |
| 2021/09/21 | 3,905 | 3,910 | 3,870 | 3,880 | 67,500 |
| 2021/09/17 | 3,970 | 4,025 | 3,950 | 3,990 | 195,100 |
| 2021/09/16 | 3,965 | 3,965 | 3,925 | 3,950 | 113,400 |
| 2021/09/15 | 3,980 | 3,980 | 3,900 | 3,940 | 130,800 |
| 2021/09/14 | 4,000 | 4,055 | 3,990 | 4,050 | 124,100 |
| 2021/09/13 | 3,960 | 3,965 | 3,910 | 3,965 | 81,300 |
| 2021/09/10 | 3,895 | 3,965 | 3,880 | 3,960 | 162,400 |
| 2021/09/09 | 3,900 | 3,935 | 3,865 | 3,885 | 107,700 |
| 2021/09/08 | 3,860 | 3,920 | 3,855 | 3,900 | 205,100 |
| 2021/09/07 | 3,790 | 3,815 | 3,770 | 3,790 | 143,800 |
| 2021/09/06 | 3,800 | 3,800 | 3,745 | 3,765 | 112,300 |
| 2021/09/03 | 3,715 | 3,760 | 3,700 | 3,760 | 107,700 |
| 2021/09/02 | 3,725 | 3,735 | 3,700 | 3,720 | 51,400 |
| 2021/09/01 | 3,690 | 3,730 | 3,685 | 3,720 | 41,700 |
| 2021/08/31 | 3,670 | 3,715 | 3,635 | 3,690 | 80,900 |
| 2021/08/30 | 3,610 | 3,670 | 3,610 | 3,670 | 69,000 |
| 2021/08/27 | 3,660 | 3,665 | 3,585 | 3,595 | 76,600 |
| 2021/08/26 | 3,690 | 3,690 | 3,655 | 3,670 | 48,600 |
| 2021/08/25 | 3,710 | 3,730 | 3,670 | 3,685 | 97,300 |
| 2021/08/24 | 3,655 | 3,705 | 3,650 | 3,700 | 104,300 |
| 2021/08/23 | 3,655 | 3,705 | 3,645 | 3,655 | 60,000 |
| 2021/08/20 | 3,600 | 3,635 | 3,595 | 3,615 | 97,000 |
| 2021/08/19 | 3,620 | 3,665 | 3,610 | 3,625 | 69,000 |
| 2021/08/18 | 3,635 | 3,680 | 3,635 | 3,660 | 52,500 |
| 2021/08/17 | 3,705 | 3,715 | 3,640 | 3,645 | 81,000 |
| 2021/08/16 | 3,715 | 3,720 | 3,635 | 3,635 | 111,700 |
| 2021/08/13 | 3,770 | 3,775 | 3,730 | 3,740 | 90,800 |
| 2021/08/12 | 3,755 | 3,780 | 3,730 | 3,765 | 163,900 |
| 2021/08/11 | 3,695 | 3,760 | 3,695 | 3,750 | 357,900 |
| 2021/08/10 | 3,720 | 3,760 | 3,675 | 3,680 | 336,000 |
| 2021/08/06 | 3,770 | 3,780 | 3,715 | 3,725 | 91,100 |
| 2021/08/05 | 3,750 | 3,765 | 3,710 | 3,755 | 128,900 |
| 2021/08/04 | 3,820 | 3,845 | 3,790 | 3,795 | 112,000 |
| 2021/08/03 | 3,905 | 3,950 | 3,860 | 3,875 | 72,800 |
| 2021/08/02 | 3,910 | 4,010 | 3,905 | 3,975 | 70,600 |
| 2021/07/30 | 3,900 | 3,915 | 3,850 | 3,850 | 112,100 |
| 2021/07/29 | 3,940 | 3,960 | 3,855 | 3,900 | 76,500 |
| 2021/07/28 | 3,970 | 3,995 | 3,965 | 3,975 | 36,900 |
| 2021/07/27 | 4,025 | 4,035 | 4,000 | 4,020 | 47,100 |
| 2021/07/26 | 3,980 | 4,015 | 3,960 | 4,015 | 49,100 |
| 2021/07/21 | 3,880 | 3,965 | 3,880 | 3,920 | 41,300 |
| 2021/07/20 | 3,830 | 3,875 | 3,820 | 3,850 | 81,500 |
| 2021/07/19 | 3,920 | 3,945 | 3,880 | 3,900 | 55,800 |
| 2021/07/16 | 3,915 | 3,980 | 3,910 | 3,940 | 45,700 |
| 2021/07/15 | 3,985 | 3,995 | 3,930 | 3,930 | 47,700 |
| 2021/07/14 | 3,975 | 4,035 | 3,965 | 4,005 | 48,300 |
| 2021/07/13 | 3,950 | 4,000 | 3,935 | 3,995 | 66,300 |
| 2021/07/12 | 3,895 | 3,915 | 3,860 | 3,915 | 62,300 |
| 2021/07/09 | 3,765 | 3,775 | 3,695 | 3,760 | 104,800 |
| 2021/07/08 | 3,860 | 3,880 | 3,835 | 3,835 | 82,500 |
| 2021/07/07 | 3,805 | 3,860 | 3,805 | 3,840 | 55,400 |
| 2021/07/06 | 3,950 | 3,950 | 3,885 | 3,890 | 33,300 |
| 2021/07/05 | 3,915 | 3,930 | 3,885 | 3,925 | 35,600 |
| 2021/07/02 | 3,905 | 3,955 | 3,905 | 3,940 | 42,300 |
| 2021/07/01 | 3,895 | 3,910 | 3,880 | 3,890 | 48,400 |
| 2021/06/30 | 3,970 | 3,970 | 3,895 | 3,905 | 87,600 |
| 2021/06/29 | 3,940 | 3,955 | 3,910 | 3,930 | 82,700 |
| 2021/06/28 | 3,995 | 4,005 | 3,960 | 3,995 | 67,400 |
| 2021/06/25 | 3,960 | 4,005 | 3,960 | 3,990 | 59,900 |
| 2021/06/24 | 3,945 | 3,980 | 3,940 | 3,960 | 57,600 |
| 2021/06/23 | 4,050 | 4,060 | 3,965 | 3,985 | 100,200 |
| 2021/06/22 | 3,930 | 4,065 | 3,930 | 4,060 | 156,500 |
| 2021/06/21 | 3,810 | 3,870 | 3,790 | 3,845 | 87,300 |
| 2021/06/18 | 3,915 | 3,935 | 3,895 | 3,900 | 83,600 |
| 2021/06/17 | 3,955 | 3,970 | 3,930 | 3,945 | 59,300 |
| 2021/06/16 | 3,955 | 4,015 | 3,955 | 3,990 | 36,100 |
| 2021/06/15 | 3,985 | 4,015 | 3,970 | 3,985 | 45,900 |
| 2021/06/14 | 3,990 | 4,000 | 3,945 | 3,970 | 43,600 |
| 2021/06/11 | 3,985 | 3,985 | 3,930 | 3,940 | 75,200 |
| 2021/06/10 | 3,950 | 4,015 | 3,950 | 4,000 | 65,300 |
| 2021/06/09 | 4,000 | 4,000 | 3,965 | 3,975 | 39,800 |
| 2021/06/08 | 3,950 | 4,000 | 3,930 | 3,975 | 88,500 |
| 2021/06/07 | 3,920 | 3,945 | 3,915 | 3,935 | 77,400 |
| 2021/06/04 | 3,880 | 3,925 | 3,850 | 3,900 | 100,000 |
| 2021/06/03 | 3,880 | 3,930 | 3,880 | 3,900 | 85,200 |
| 2021/06/02 | 3,890 | 3,905 | 3,845 | 3,880 | 131,600 |
| 2021/06/01 | 3,905 | 3,910 | 3,840 | 3,885 | 94,900 |
| 2021/05/31 | 4,045 | 4,045 | 3,870 | 3,895 | 191,400 |
| 2021/05/28 | 4,000 | 4,050 | 3,980 | 4,045 | 95,900 |
| 2021/05/27 | 4,010 | 4,020 | 3,940 | 3,965 | 326,600 |
| 2021/05/26 | 4,025 | 4,035 | 3,940 | 4,015 | 101,900 |
| 2021/05/25 | 4,070 | 4,080 | 4,040 | 4,070 | 111,700 |
| 2021/05/24 | 3,965 | 4,070 | 3,965 | 4,040 | 114,100 |
| 2021/05/21 | 3,910 | 3,955 | 3,905 | 3,940 | 86,100 |
| 2021/05/20 | 3,895 | 3,950 | 3,895 | 3,940 | 74,900 |
| 2021/05/19 | 3,970 | 3,995 | 3,915 | 3,945 | 135,200 |
| 2021/05/18 | 4,105 | 4,115 | 4,055 | 4,070 | 99,700 |
| 2021/05/17 | 4,200 | 4,210 | 4,115 | 4,145 | 195,700 |
| 2021/05/14 | 4,085 | 4,175 | 4,080 | 4,140 | 116,200 |
| 2021/05/13 | 4,065 | 4,070 | 3,970 | 3,970 | 61,300 |
| 2021/05/12 | 4,110 | 4,135 | 4,060 | 4,095 | 119,800 |
| 2021/05/11 | 4,205 | 4,245 | 4,090 | 4,100 | 121,100 |
| 2021/05/10 | 4,200 | 4,255 | 4,180 | 4,225 | 100,200 |
| 2021/05/07 | 4,180 | 4,195 | 4,135 | 4,170 | 125,500 |
| 2021/05/06 | 3,995 | 4,125 | 3,935 | 4,120 | 194,500 |
| 2021/04/30 | 3,865 | 3,935 | 3,865 | 3,880 | 112,000 |
| 2021/04/28 | 3,900 | 3,915 | 3,845 | 3,845 | 64,500 |
| 2021/04/27 | 3,955 | 3,955 | 3,915 | 3,915 | 77,300 |
| 2021/04/26 | 4,000 | 4,010 | 3,960 | 3,990 | 79,800 |
| 2021/04/23 | 4,005 | 4,030 | 3,985 | 3,985 | 88,000 |
| 2021/04/22 | 3,975 | 4,020 | 3,960 | 4,010 | 83,500 |
| 2021/04/21 | 3,905 | 3,930 | 3,885 | 3,905 | 111,500 |
| 2021/04/20 | 3,970 | 3,995 | 3,935 | 3,945 | 98,300 |
| 2021/04/19 | 3,925 | 3,975 | 3,925 | 3,975 | 50,000 |
| 2021/04/16 | 3,970 | 3,990 | 3,910 | 3,930 | 82,700 |
| 2021/04/15 | 3,990 | 4,005 | 3,935 | 3,985 | 80,100 |
| 2021/04/14 | 4,010 | 4,010 | 3,965 | 3,990 | 69,200 |
| 2021/04/13 | 4,065 | 4,090 | 4,030 | 4,045 | 51,900 |
| 2021/04/12 | 4,065 | 4,090 | 4,040 | 4,075 | 59,600 |
| 2021/04/09 | 4,060 | 4,115 | 4,040 | 4,055 | 73,900 |
| 2021/04/08 | 4,020 | 4,055 | 4,005 | 4,035 | 84,700 |
| 2021/04/07 | 4,040 | 4,095 | 4,010 | 4,090 | 77,700 |
| 2021/04/06 | 4,050 | 4,070 | 3,985 | 4,020 | 83,700 |
| 2021/04/05 | 4,045 | 4,065 | 4,000 | 4,045 | 51,200 |
| 2021/04/02 | 4,045 | 4,050 | 4,000 | 4,025 | 31,700 |
| 2021/04/01 | 4,005 | 4,040 | 3,975 | 4,020 | 77,800 |
| 2021/03/31 | 4,015 | 4,040 | 3,985 | 3,990 | 89,700 |
| 2021/03/30 | 4,200 | 4,210 | 4,000 | 4,060 | 149,700 |
| 2021/03/29 | 4,250 | 4,275 | 4,175 | 4,230 | 172,200 |
| 2021/03/26 | 4,160 | 4,240 | 4,140 | 4,235 | 161,500 |
| 2021/03/25 | 4,100 | 4,160 | 4,090 | 4,115 | 113,100 |
| 2021/03/24 | 4,105 | 4,110 | 4,030 | 4,070 | 163,700 |
| 2021/03/23 | 4,120 | 4,150 | 4,055 | 4,055 | 104,400 |
| 2021/03/22 | 4,060 | 4,100 | 4,040 | 4,080 | 105,900 |
| 2021/03/19 | 4,065 | 4,125 | 4,030 | 4,090 | 226,100 |
| 2021/03/18 | 4,025 | 4,105 | 4,005 | 4,090 | 129,400 |
| 2021/03/17 | 3,990 | 4,045 | 3,970 | 4,045 | 98,300 |
| 2021/03/16 | 3,950 | 3,985 | 3,935 | 3,985 | 79,400 |
| 2021/03/15 | 3,990 | 4,005 | 3,935 | 3,975 | 88,200 |
| 2021/03/12 | 3,960 | 3,995 | 3,905 | 3,985 | 128,400 |
| 2021/03/11 | 3,885 | 3,940 | 3,880 | 3,920 | 97,300 |
| 2021/03/10 | 3,935 | 3,950 | 3,905 | 3,925 | 78,800 |
| 2021/03/09 | 3,915 | 3,945 | 3,880 | 3,940 | 82,300 |
| 2021/03/08 | 3,950 | 3,950 | 3,810 | 3,830 | 72,200 |
| 2021/03/05 | 3,845 | 3,905 | 3,785 | 3,895 | 134,100 |
| 2021/03/04 | 3,815 | 3,855 | 3,785 | 3,810 | 81,600 |
| 2021/03/03 | 3,855 | 3,855 | 3,785 | 3,830 | 120,400 |
| 2021/03/02 | 3,775 | 3,845 | 3,770 | 3,830 | 122,700 |
| 2021/03/01 | 3,760 | 3,795 | 3,745 | 3,795 | 79,600 |
| 2021/02/26 | 3,760 | 3,785 | 3,685 | 3,685 | 125,500 |
| 2021/02/25 | 3,825 | 3,850 | 3,775 | 3,810 | 115,000 |
| 2021/02/24 | 3,810 | 3,830 | 3,720 | 3,720 | 88,600 |
| 2021/02/22 | 3,880 | 3,880 | 3,810 | 3,840 | 88,200 |
| 2021/02/19 | 3,845 | 3,860 | 3,810 | 3,820 | 73,700 |
| 2021/02/18 | 3,930 | 3,935 | 3,890 | 3,915 | 84,100 |
| 2021/02/17 | 3,905 | 3,945 | 3,880 | 3,920 | 83,800 |
| 2021/02/16 | 3,900 | 3,915 | 3,825 | 3,910 | 151,300 |
| 2021/02/15 | 3,920 | 3,960 | 3,870 | 3,905 | 129,300 |
| 2021/02/12 | 3,900 | 3,960 | 3,875 | 3,950 | 165,500 |
| 2021/02/10 | 3,875 | 3,885 | 3,830 | 3,850 | 107,800 |
| 2021/02/09 | 3,800 | 3,870 | 3,795 | 3,845 | 110,000 |
| 2021/02/08 | 3,770 | 3,810 | 3,750 | 3,800 | 119,500 |
| 2021/02/05 | 3,760 | 3,810 | 3,740 | 3,785 | 134,100 |
| 2021/02/04 | 3,665 | 3,710 | 3,655 | 3,695 | 83,900 |
| 2021/02/03 | 3,660 | 3,700 | 3,650 | 3,685 | 85,600 |
| 2021/02/02 | 3,655 | 3,735 | 3,635 | 3,640 | 107,500 |
| 2021/02/01 | 3,525 | 3,690 | 3,480 | 3,675 | 206,300 |
| 2021/01/29 | 3,515 | 3,525 | 3,390 | 3,410 | 210,900 |
| 2021/01/28 | 3,480 | 3,590 | 3,480 | 3,555 | 397,000 |
| 2021/01/27 | 3,540 | 3,600 | 3,535 | 3,570 | 115,500 |
| 2021/01/26 | 3,550 | 3,565 | 3,515 | 3,545 | 99,600 |
| 2021/01/25 | 3,575 | 3,600 | 3,545 | 3,570 | 100,100 |
| 2021/01/22 | 3,560 | 3,615 | 3,550 | 3,595 | 114,300 |
| 2021/01/21 | 3,600 | 3,625 | 3,565 | 3,605 | 155,800 |
| 2021/01/20 | 3,540 | 3,560 | 3,510 | 3,535 | 150,500 |
| 2021/01/19 | 3,530 | 3,545 | 3,495 | 3,510 | 115,300 |
| 2021/01/18 | 3,550 | 3,570 | 3,505 | 3,520 | 71,100 |
| 2021/01/15 | 3,645 | 3,645 | 3,560 | 3,560 | 109,900 |
| 2021/01/14 | 3,615 | 3,670 | 3,605 | 3,645 | 147,600 |
| 2021/01/13 | 3,560 | 3,625 | 3,560 | 3,620 | 147,700 |
| 2021/01/12 | 3,530 | 3,580 | 3,525 | 3,575 | 137,200 |
| 2021/01/08 | 3,545 | 3,590 | 3,515 | 3,585 | 137,700 |
| 2021/01/07 | 3,570 | 3,575 | 3,530 | 3,545 | 194,200 |
| 2021/01/06 | 3,535 | 3,570 | 3,500 | 3,500 | 77,400 |
| 2021/01/05 | 3,500 | 3,550 | 3,490 | 3,535 | 129,300 |
| 2021/01/04 | 3,565 | 3,565 | 3,485 | 3,500 | 99,100 |