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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,140 | 3,160 | 3,125 | 3,130 | 107,100 |
| 2022/12/29 | 3,115 | 3,150 | 3,095 | 3,140 | 57,000 |
| 2022/12/28 | 3,150 | 3,155 | 3,135 | 3,155 | 80,200 |
| 2022/12/27 | 3,170 | 3,190 | 3,155 | 3,165 | 41,100 |
| 2022/12/26 | 3,160 | 3,180 | 3,160 | 3,170 | 41,600 |
| 2022/12/23 | 3,150 | 3,165 | 3,140 | 3,165 | 40,800 |
| 2022/12/22 | 3,180 | 3,190 | 3,145 | 3,170 | 82,200 |
| 2022/12/21 | 3,210 | 3,225 | 3,165 | 3,165 | 130,400 |
| 2022/12/20 | 3,240 | 3,255 | 3,180 | 3,215 | 212,600 |
| 2022/12/19 | 3,190 | 3,240 | 3,190 | 3,235 | 128,200 |
| 2022/12/16 | 3,205 | 3,215 | 3,180 | 3,190 | 147,800 |
| 2022/12/15 | 3,225 | 3,255 | 3,220 | 3,235 | 48,900 |
| 2022/12/14 | 3,230 | 3,245 | 3,225 | 3,230 | 115,000 |
| 2022/12/13 | 3,250 | 3,285 | 3,230 | 3,240 | 73,500 |
| 2022/12/12 | 3,220 | 3,265 | 3,215 | 3,250 | 85,200 |
| 2022/12/09 | 3,180 | 3,240 | 3,180 | 3,215 | 80,900 |
| 2022/12/08 | 3,190 | 3,190 | 3,160 | 3,180 | 90,700 |
| 2022/12/07 | 3,160 | 3,205 | 3,155 | 3,190 | 62,100 |
| 2022/12/06 | 3,175 | 3,200 | 3,170 | 3,170 | 70,900 |
| 2022/12/05 | 3,170 | 3,215 | 3,170 | 3,175 | 102,400 |
| 2022/12/02 | 3,185 | 3,195 | 3,140 | 3,150 | 95,800 |
| 2022/12/01 | 3,235 | 3,245 | 3,210 | 3,210 | 61,600 |
| 2022/11/30 | 3,225 | 3,275 | 3,225 | 3,235 | 94,200 |
| 2022/11/29 | 3,255 | 3,255 | 3,210 | 3,220 | 59,500 |
| 2022/11/28 | 3,345 | 3,345 | 3,285 | 3,290 | 33,800 |
| 2022/11/25 | 3,335 | 3,335 | 3,305 | 3,325 | 48,900 |
| 2022/11/24 | 3,310 | 3,360 | 3,310 | 3,335 | 99,900 |
| 2022/11/22 | 3,295 | 3,325 | 3,280 | 3,290 | 102,800 |
| 2022/11/21 | 3,270 | 3,275 | 3,245 | 3,270 | 57,000 |
| 2022/11/18 | 3,260 | 3,275 | 3,250 | 3,265 | 84,400 |
| 2022/11/17 | 3,260 | 3,275 | 3,245 | 3,260 | 62,400 |
| 2022/11/16 | 3,250 | 3,275 | 3,230 | 3,260 | 59,000 |
| 2022/11/15 | 3,205 | 3,255 | 3,200 | 3,250 | 75,500 |
| 2022/11/14 | 3,235 | 3,240 | 3,200 | 3,205 | 59,300 |
| 2022/11/11 | 3,260 | 3,275 | 3,220 | 3,245 | 80,300 |
| 2022/11/10 | 3,210 | 3,235 | 3,200 | 3,210 | 54,200 |
| 2022/11/09 | 3,240 | 3,250 | 3,220 | 3,240 | 65,200 |
| 2022/11/08 | 3,200 | 3,230 | 3,180 | 3,215 | 59,600 |
| 2022/11/07 | 3,195 | 3,215 | 3,185 | 3,200 | 67,100 |
| 2022/11/04 | 3,140 | 3,185 | 3,140 | 3,160 | 83,300 |
| 2022/11/02 | 3,180 | 3,205 | 3,170 | 3,190 | 117,400 |
| 2022/11/01 | 3,185 | 3,205 | 3,175 | 3,190 | 79,400 |
| 2022/10/31 | 3,140 | 3,225 | 3,140 | 3,200 | 174,600 |
| 2022/10/28 | 3,130 | 3,145 | 3,090 | 3,100 | 304,300 |
| 2022/10/27 | 3,180 | 3,180 | 3,135 | 3,145 | 80,000 |
| 2022/10/26 | 3,190 | 3,215 | 3,175 | 3,185 | 83,700 |
| 2022/10/25 | 3,155 | 3,165 | 3,135 | 3,145 | 105,900 |
| 2022/10/24 | 3,165 | 3,170 | 3,125 | 3,130 | 71,800 |
| 2022/10/21 | 3,185 | 3,190 | 3,150 | 3,150 | 69,300 |
| 2022/10/20 | 3,235 | 3,235 | 3,170 | 3,185 | 111,200 |
| 2022/10/19 | 3,220 | 3,260 | 3,220 | 3,250 | 73,600 |
| 2022/10/18 | 3,190 | 3,230 | 3,170 | 3,220 | 82,800 |
| 2022/10/17 | 3,170 | 3,195 | 3,150 | 3,175 | 83,600 |
| 2022/10/14 | 3,210 | 3,235 | 3,175 | 3,205 | 131,100 |
| 2022/10/13 | 3,160 | 3,165 | 3,140 | 3,140 | 85,700 |
| 2022/10/12 | 3,180 | 3,195 | 3,150 | 3,160 | 132,400 |
| 2022/10/11 | 3,200 | 3,215 | 3,165 | 3,175 | 124,300 |
| 2022/10/07 | 3,195 | 3,230 | 3,165 | 3,215 | 94,000 |
| 2022/10/06 | 3,255 | 3,275 | 3,235 | 3,235 | 168,100 |
| 2022/10/05 | 3,250 | 3,250 | 3,210 | 3,225 | 173,800 |
| 2022/10/04 | 3,170 | 3,220 | 3,160 | 3,210 | 159,000 |
| 2022/10/03 | 3,130 | 3,145 | 3,100 | 3,115 | 89,500 |
| 2022/09/30 | 3,105 | 3,150 | 3,105 | 3,130 | 163,300 |
| 2022/09/29 | 3,120 | 3,165 | 3,110 | 3,165 | 135,000 |
| 2022/09/28 | 3,055 | 3,115 | 3,055 | 3,110 | 153,900 |
| 2022/09/27 | 3,070 | 3,110 | 3,070 | 3,080 | 90,400 |
| 2022/09/26 | 3,150 | 3,155 | 3,075 | 3,090 | 123,400 |
| 2022/09/22 | 3,110 | 3,155 | 3,105 | 3,155 | 105,000 |
| 2022/09/21 | 3,170 | 3,190 | 3,140 | 3,155 | 150,400 |
| 2022/09/20 | 3,225 | 3,240 | 3,180 | 3,195 | 105,900 |
| 2022/09/16 | 3,160 | 3,205 | 3,160 | 3,185 | 128,800 |
| 2022/09/15 | 3,205 | 3,205 | 3,180 | 3,190 | 90,300 |
| 2022/09/14 | 3,155 | 3,205 | 3,155 | 3,170 | 136,000 |
| 2022/09/13 | 3,260 | 3,295 | 3,250 | 3,270 | 135,400 |
| 2022/09/12 | 3,240 | 3,245 | 3,210 | 3,230 | 83,200 |
| 2022/09/09 | 3,190 | 3,240 | 3,180 | 3,220 | 201,600 |
| 2022/09/08 | 3,145 | 3,215 | 3,145 | 3,210 | 204,500 |
| 2022/09/07 | 3,110 | 3,150 | 3,100 | 3,145 | 115,000 |
| 2022/09/06 | 3,095 | 3,125 | 3,075 | 3,115 | 130,900 |
| 2022/09/05 | 3,070 | 3,085 | 3,065 | 3,070 | 81,900 |
| 2022/09/02 | 3,050 | 3,095 | 3,040 | 3,085 | 94,600 |
| 2022/09/01 | 3,040 | 3,065 | 3,030 | 3,050 | 100,400 |
| 2022/08/31 | 3,075 | 3,090 | 3,060 | 3,085 | 82,300 |
| 2022/08/30 | 3,110 | 3,115 | 3,090 | 3,105 | 45,100 |
| 2022/08/29 | 3,055 | 3,090 | 3,055 | 3,085 | 77,500 |
| 2022/08/26 | 3,130 | 3,155 | 3,130 | 3,145 | 48,700 |
| 2022/08/25 | 3,125 | 3,160 | 3,120 | 3,145 | 93,600 |
| 2022/08/24 | 3,135 | 3,140 | 3,105 | 3,115 | 59,300 |
| 2022/08/23 | 3,145 | 3,150 | 3,115 | 3,135 | 71,200 |
| 2022/08/22 | 3,140 | 3,205 | 3,135 | 3,190 | 95,200 |
| 2022/08/19 | 3,150 | 3,155 | 3,135 | 3,140 | 53,700 |
| 2022/08/18 | 3,160 | 3,175 | 3,120 | 3,130 | 78,800 |
| 2022/08/17 | 3,180 | 3,195 | 3,170 | 3,195 | 100,900 |
| 2022/08/16 | 3,145 | 3,145 | 3,120 | 3,125 | 89,400 |
| 2022/08/15 | 3,120 | 3,135 | 3,090 | 3,115 | 54,000 |
| 2022/08/12 | 3,100 | 3,130 | 3,090 | 3,100 | 113,800 |
| 2022/08/10 | 2,989 | 3,035 | 2,980 | 3,030 | 56,900 |
| 2022/08/09 | 3,050 | 3,055 | 3,000 | 3,020 | 124,700 |
| 2022/08/08 | 2,993 | 3,030 | 2,993 | 3,030 | 52,400 |
| 2022/08/05 | 2,994 | 3,010 | 2,991 | 2,998 | 108,500 |
| 2022/08/04 | 3,025 | 3,030 | 3,005 | 3,015 | 73,100 |
| 2022/08/03 | 3,020 | 3,030 | 3,010 | 3,020 | 94,200 |
| 2022/08/02 | 3,075 | 3,075 | 2,998 | 3,015 | 125,800 |
| 2022/08/01 | 3,060 | 3,130 | 3,030 | 3,125 | 149,900 |
| 2022/07/29 | 3,080 | 3,110 | 3,050 | 3,070 | 294,800 |
| 2022/07/28 | 3,065 | 3,080 | 3,045 | 3,070 | 119,700 |
| 2022/07/27 | 3,025 | 3,050 | 3,025 | 3,035 | 77,800 |
| 2022/07/26 | 3,025 | 3,035 | 3,015 | 3,020 | 60,300 |
| 2022/07/25 | 3,045 | 3,050 | 3,010 | 3,015 | 67,500 |
| 2022/07/22 | 3,015 | 3,055 | 3,010 | 3,045 | 118,900 |
| 2022/07/21 | 2,987 | 3,025 | 2,975 | 3,020 | 101,800 |
| 2022/07/20 | 2,990 | 3,045 | 2,974 | 3,025 | 197,800 |
| 2022/07/19 | 2,969 | 2,969 | 2,920 | 2,940 | 118,800 |
| 2022/07/15 | 2,954 | 2,973 | 2,946 | 2,966 | 135,300 |
| 2022/07/14 | 2,925 | 2,931 | 2,909 | 2,929 | 113,800 |
| 2022/07/13 | 2,969 | 2,979 | 2,936 | 2,955 | 133,200 |
| 2022/07/12 | 2,997 | 2,997 | 2,933 | 2,937 | 135,700 |
| 2022/07/11 | 3,035 | 3,035 | 2,995 | 3,005 | 96,000 |
| 2022/07/08 | 3,025 | 3,035 | 3,005 | 3,015 | 246,200 |
| 2022/07/07 | 2,969 | 3,030 | 2,969 | 3,015 | 185,700 |
| 2022/07/06 | 2,875 | 2,949 | 2,875 | 2,942 | 189,200 |
| 2022/07/05 | 2,890 | 2,899 | 2,871 | 2,889 | 148,200 |
| 2022/07/04 | 2,876 | 2,888 | 2,846 | 2,874 | 66,800 |
| 2022/07/01 | 2,835 | 2,880 | 2,835 | 2,854 | 190,000 |
| 2022/06/30 | 2,839 | 2,848 | 2,818 | 2,832 | 174,000 |
| 2022/06/29 | 2,809 | 2,843 | 2,796 | 2,839 | 326,900 |
| 2022/06/28 | 2,797 | 2,829 | 2,794 | 2,824 | 106,300 |
| 2022/06/27 | 2,840 | 2,843 | 2,810 | 2,821 | 77,200 |
| 2022/06/24 | 2,788 | 2,806 | 2,770 | 2,806 | 102,500 |
| 2022/06/23 | 2,760 | 2,789 | 2,754 | 2,764 | 100,300 |
| 2022/06/22 | 2,811 | 2,825 | 2,777 | 2,777 | 193,600 |
| 2022/06/21 | 2,734 | 2,791 | 2,723 | 2,774 | 267,400 |
| 2022/06/20 | 2,745 | 2,751 | 2,677 | 2,684 | 124,900 |
| 2022/06/17 | 2,708 | 2,740 | 2,696 | 2,732 | 199,500 |
| 2022/06/16 | 2,816 | 2,818 | 2,769 | 2,771 | 101,500 |
| 2022/06/15 | 2,798 | 2,818 | 2,775 | 2,800 | 165,600 |
| 2022/06/14 | 2,760 | 2,790 | 2,756 | 2,773 | 117,400 |
| 2022/06/13 | 2,764 | 2,792 | 2,753 | 2,784 | 154,400 |
| 2022/06/10 | 2,821 | 2,821 | 2,795 | 2,805 | 188,000 |
| 2022/06/09 | 2,854 | 2,872 | 2,837 | 2,838 | 141,200 |
| 2022/06/08 | 2,872 | 2,907 | 2,872 | 2,886 | 127,400 |
| 2022/06/07 | 2,854 | 2,862 | 2,842 | 2,853 | 106,900 |
| 2022/06/06 | 2,862 | 2,864 | 2,838 | 2,854 | 130,000 |
| 2022/06/03 | 2,916 | 2,946 | 2,891 | 2,893 | 104,500 |
| 2022/06/02 | 2,879 | 2,898 | 2,858 | 2,881 | 97,200 |
| 2022/06/01 | 2,809 | 2,892 | 2,809 | 2,876 | 142,100 |
| 2022/05/31 | 2,865 | 2,880 | 2,784 | 2,794 | 418,600 |
| 2022/05/30 | 2,822 | 2,876 | 2,818 | 2,865 | 359,900 |
| 2022/05/27 | 2,882 | 2,882 | 2,801 | 2,815 | 107,200 |
| 2022/05/26 | 2,864 | 2,875 | 2,826 | 2,832 | 122,900 |
| 2022/05/25 | 2,885 | 2,898 | 2,856 | 2,869 | 145,800 |
| 2022/05/24 | 2,920 | 2,925 | 2,855 | 2,857 | 90,700 |
| 2022/05/23 | 2,981 | 2,992 | 2,940 | 2,952 | 98,300 |
| 2022/05/20 | 2,959 | 2,967 | 2,920 | 2,947 | 140,700 |
| 2022/05/19 | 2,901 | 2,949 | 2,887 | 2,941 | 94,100 |
| 2022/05/18 | 2,975 | 2,980 | 2,932 | 2,969 | 152,200 |
| 2022/05/17 | 3,000 | 3,020 | 2,984 | 2,986 | 95,700 |
| 2022/05/16 | 3,065 | 3,065 | 3,000 | 3,005 | 136,200 |
| 2022/05/13 | 2,944 | 3,025 | 2,913 | 3,015 | 132,100 |
| 2022/05/12 | 2,985 | 2,985 | 2,944 | 2,950 | 178,800 |
| 2022/05/11 | 3,045 | 3,060 | 3,020 | 3,045 | 190,800 |
| 2022/05/10 | 2,965 | 3,060 | 2,961 | 3,035 | 223,300 |
| 2022/05/09 | 2,985 | 3,005 | 2,969 | 2,969 | 147,400 |
| 2022/05/06 | 2,985 | 2,995 | 2,942 | 2,985 | 167,100 |
| 2022/05/02 | 2,983 | 3,000 | 2,950 | 2,976 | 125,200 |
| 2022/04/28 | 2,937 | 3,005 | 2,930 | 3,005 | 216,300 |
| 2022/04/27 | 2,892 | 2,915 | 2,886 | 2,901 | 350,000 |
| 2022/04/26 | 2,944 | 2,956 | 2,918 | 2,942 | 153,800 |
| 2022/04/25 | 2,937 | 2,937 | 2,890 | 2,920 | 131,300 |
| 2022/04/22 | 2,919 | 2,976 | 2,919 | 2,960 | 129,400 |
| 2022/04/21 | 2,935 | 2,973 | 2,915 | 2,969 | 181,400 |
| 2022/04/20 | 2,887 | 2,919 | 2,874 | 2,908 | 133,700 |
| 2022/04/19 | 2,842 | 2,855 | 2,818 | 2,850 | 120,300 |
| 2022/04/18 | 2,832 | 2,847 | 2,775 | 2,812 | 173,000 |
| 2022/04/15 | 2,865 | 2,891 | 2,860 | 2,862 | 134,700 |
| 2022/04/14 | 2,882 | 2,916 | 2,882 | 2,903 | 168,800 |
| 2022/04/13 | 2,877 | 2,908 | 2,874 | 2,898 | 210,200 |
| 2022/04/12 | 2,873 | 2,889 | 2,870 | 2,875 | 203,500 |
| 2022/04/11 | 2,901 | 2,917 | 2,876 | 2,890 | 246,800 |
| 2022/04/08 | 2,950 | 2,979 | 2,884 | 2,906 | 282,100 |
| 2022/04/07 | 2,935 | 2,945 | 2,885 | 2,930 | 808,100 |
| 2022/04/06 | 3,030 | 3,055 | 2,978 | 2,985 | 101,800 |
| 2022/04/05 | 3,090 | 3,100 | 3,040 | 3,075 | 149,200 |
| 2022/04/04 | 3,025 | 3,090 | 3,025 | 3,070 | 93,600 |
| 2022/04/01 | 2,975 | 3,045 | 2,935 | 3,005 | 80,000 |
| 2022/03/31 | 2,990 | 3,035 | 2,977 | 2,989 | 117,400 |
| 2022/03/30 | 3,095 | 3,095 | 3,005 | 3,035 | 92,300 |
| 2022/03/29 | 3,100 | 3,120 | 3,065 | 3,110 | 120,000 |
| 2022/03/28 | 3,125 | 3,125 | 3,080 | 3,090 | 85,100 |
| 2022/03/25 | 3,130 | 3,130 | 3,080 | 3,100 | 103,400 |
| 2022/03/24 | 3,085 | 3,100 | 3,050 | 3,095 | 96,600 |
| 2022/03/23 | 3,100 | 3,145 | 3,080 | 3,130 | 144,900 |
| 2022/03/22 | 3,085 | 3,100 | 3,045 | 3,055 | 86,600 |
| 2022/03/18 | 3,070 | 3,095 | 3,045 | 3,065 | 139,300 |
| 2022/03/17 | 3,050 | 3,115 | 3,045 | 3,095 | 113,500 |
| 2022/03/16 | 3,060 | 3,065 | 3,030 | 3,030 | 159,000 |
| 2022/03/15 | 3,030 | 3,065 | 3,030 | 3,055 | 74,500 |
| 2022/03/14 | 3,020 | 3,020 | 2,967 | 3,000 | 68,600 |
| 2022/03/11 | 2,956 | 2,980 | 2,929 | 2,969 | 135,900 |
| 2022/03/10 | 2,958 | 3,025 | 2,945 | 3,025 | 182,900 |
| 2022/03/09 | 2,932 | 2,932 | 2,863 | 2,872 | 128,700 |
| 2022/03/08 | 2,870 | 2,951 | 2,870 | 2,882 | 184,300 |
| 2022/03/07 | 2,924 | 2,924 | 2,880 | 2,907 | 200,500 |
| 2022/03/04 | 3,055 | 3,055 | 2,984 | 2,998 | 145,100 |
| 2022/03/03 | 3,075 | 3,090 | 3,050 | 3,060 | 160,100 |
| 2022/03/02 | 3,125 | 3,150 | 3,070 | 3,070 | 161,000 |
| 2022/03/01 | 3,290 | 3,310 | 3,215 | 3,220 | 142,400 |
| 2022/02/28 | 3,155 | 3,220 | 3,155 | 3,220 | 136,800 |
| 2022/02/25 | 3,115 | 3,165 | 3,085 | 3,155 | 127,600 |
| 2022/02/24 | 3,115 | 3,140 | 3,090 | 3,120 | 95,000 |
| 2022/02/22 | 3,150 | 3,165 | 3,120 | 3,155 | 81,500 |
| 2022/02/21 | 3,195 | 3,220 | 3,170 | 3,190 | 77,000 |
| 2022/02/18 | 3,230 | 3,275 | 3,225 | 3,240 | 115,700 |
| 2022/02/17 | 3,295 | 3,300 | 3,250 | 3,285 | 93,900 |
| 2022/02/16 | 3,295 | 3,315 | 3,275 | 3,295 | 87,100 |
| 2022/02/15 | 3,235 | 3,265 | 3,225 | 3,245 | 95,700 |
| 2022/02/14 | 3,145 | 3,220 | 3,140 | 3,210 | 109,400 |
| 2022/02/10 | 3,220 | 3,220 | 3,185 | 3,210 | 99,800 |
| 2022/02/09 | 3,265 | 3,265 | 3,195 | 3,205 | 178,200 |
| 2022/02/08 | 3,170 | 3,200 | 3,125 | 3,140 | 116,000 |
| 2022/02/07 | 3,165 | 3,195 | 3,165 | 3,175 | 117,700 |
| 2022/02/04 | 3,160 | 3,195 | 3,160 | 3,185 | 99,800 |
| 2022/02/03 | 3,150 | 3,180 | 3,140 | 3,160 | 87,400 |
| 2022/02/02 | 3,150 | 3,190 | 3,145 | 3,170 | 120,200 |
| 2022/02/01 | 3,175 | 3,220 | 3,150 | 3,150 | 128,800 |
| 2022/01/31 | 3,055 | 3,160 | 3,020 | 3,145 | 244,100 |
| 2022/01/28 | 3,130 | 3,165 | 3,100 | 3,115 | 288,000 |
| 2022/01/27 | 3,245 | 3,260 | 3,135 | 3,160 | 268,500 |
| 2022/01/26 | 3,290 | 3,295 | 3,240 | 3,240 | 73,900 |
| 2022/01/25 | 3,230 | 3,285 | 3,195 | 3,270 | 144,900 |
| 2022/01/24 | 3,150 | 3,245 | 3,145 | 3,225 | 170,700 |
| 2022/01/21 | 3,165 | 3,205 | 3,135 | 3,195 | 146,300 |
| 2022/01/20 | 3,200 | 3,245 | 3,190 | 3,220 | 119,700 |
| 2022/01/19 | 3,230 | 3,255 | 3,200 | 3,215 | 174,500 |
| 2022/01/18 | 3,300 | 3,335 | 3,260 | 3,275 | 118,400 |
| 2022/01/17 | 3,330 | 3,340 | 3,290 | 3,300 | 60,300 |
| 2022/01/14 | 3,305 | 3,320 | 3,255 | 3,300 | 140,600 |
| 2022/01/13 | 3,355 | 3,360 | 3,305 | 3,310 | 87,700 |
| 2022/01/12 | 3,395 | 3,395 | 3,360 | 3,380 | 80,900 |
| 2022/01/11 | 3,350 | 3,355 | 3,310 | 3,325 | 68,900 |
| 2022/01/07 | 3,365 | 3,395 | 3,345 | 3,365 | 136,600 |
| 2022/01/06 | 3,340 | 3,380 | 3,330 | 3,330 | 80,500 |
| 2022/01/05 | 3,375 | 3,390 | 3,350 | 3,365 | 93,200 |
| 2022/01/04 | 3,325 | 3,350 | 3,280 | 3,345 | 154,400 |