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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,388 | 3,412 | 3,387 | 3,412 | 163,300 |
| 2023/12/28 | 3,335 | 3,393 | 3,335 | 3,388 | 102,600 |
| 2023/12/27 | 3,310 | 3,353 | 3,310 | 3,353 | 81,600 |
| 2023/12/26 | 3,303 | 3,317 | 3,295 | 3,310 | 67,400 |
| 2023/12/25 | 3,348 | 3,348 | 3,293 | 3,295 | 76,100 |
| 2023/12/22 | 3,300 | 3,315 | 3,297 | 3,315 | 102,300 |
| 2023/12/21 | 3,298 | 3,303 | 3,281 | 3,300 | 97,100 |
| 2023/12/20 | 3,270 | 3,324 | 3,268 | 3,301 | 201,600 |
| 2023/12/19 | 3,251 | 3,271 | 3,220 | 3,271 | 161,400 |
| 2023/12/18 | 3,244 | 3,264 | 3,211 | 3,251 | 132,400 |
| 2023/12/15 | 3,283 | 3,290 | 3,222 | 3,248 | 202,300 |
| 2023/12/14 | 3,287 | 3,310 | 3,267 | 3,275 | 94,300 |
| 2023/12/13 | 3,333 | 3,340 | 3,285 | 3,287 | 102,900 |
| 2023/12/12 | 3,388 | 3,398 | 3,330 | 3,333 | 96,200 |
| 2023/12/11 | 3,338 | 3,365 | 3,332 | 3,358 | 93,800 |
| 2023/12/08 | 3,338 | 3,351 | 3,316 | 3,336 | 189,100 |
| 2023/12/07 | 3,380 | 3,405 | 3,370 | 3,394 | 82,100 |
| 2023/12/06 | 3,383 | 3,417 | 3,365 | 3,412 | 145,400 |
| 2023/12/05 | 3,329 | 3,362 | 3,327 | 3,356 | 119,400 |
| 2023/12/04 | 3,325 | 3,345 | 3,310 | 3,336 | 144,400 |
| 2023/12/01 | 3,359 | 3,367 | 3,328 | 3,349 | 99,500 |
| 2023/11/30 | 3,315 | 3,336 | 3,306 | 3,325 | 101,200 |
| 2023/11/29 | 3,328 | 3,351 | 3,324 | 3,325 | 75,700 |
| 2023/11/28 | 3,378 | 3,378 | 3,328 | 3,346 | 68,700 |
| 2023/11/27 | 3,378 | 3,383 | 3,352 | 3,353 | 33,400 |
| 2023/11/24 | 3,411 | 3,416 | 3,353 | 3,375 | 73,500 |
| 2023/11/22 | 3,408 | 3,430 | 3,393 | 3,395 | 58,000 |
| 2023/11/21 | 3,391 | 3,418 | 3,360 | 3,409 | 83,100 |
| 2023/11/20 | 3,456 | 3,468 | 3,410 | 3,410 | 103,000 |
| 2023/11/17 | 3,416 | 3,474 | 3,403 | 3,474 | 106,900 |
| 2023/11/16 | 3,401 | 3,434 | 3,390 | 3,406 | 119,200 |
| 2023/11/15 | 3,440 | 3,452 | 3,420 | 3,438 | 131,100 |
| 2023/11/14 | 3,399 | 3,407 | 3,382 | 3,392 | 72,900 |
| 2023/11/13 | 3,396 | 3,402 | 3,345 | 3,370 | 67,500 |
| 2023/11/10 | 3,370 | 3,389 | 3,353 | 3,381 | 85,700 |
| 2023/11/09 | 3,360 | 3,380 | 3,345 | 3,370 | 96,700 |
| 2023/11/08 | 3,385 | 3,391 | 3,344 | 3,367 | 269,500 |
| 2023/11/07 | 3,468 | 3,475 | 3,366 | 3,375 | 297,200 |
| 2023/11/06 | 3,543 | 3,548 | 3,504 | 3,506 | 171,700 |
| 2023/11/02 | 3,527 | 3,527 | 3,492 | 3,510 | 151,600 |
| 2023/11/01 | 3,521 | 3,582 | 3,521 | 3,543 | 381,000 |
| 2023/10/31 | 3,422 | 3,477 | 3,392 | 3,458 | 462,500 |
| 2023/10/30 | 3,374 | 3,380 | 3,321 | 3,352 | 125,700 |
| 2023/10/27 | 3,328 | 3,342 | 3,304 | 3,342 | 130,400 |
| 2023/10/26 | 3,273 | 3,283 | 3,239 | 3,263 | 105,300 |
| 2023/10/25 | 3,309 | 3,309 | 3,273 | 3,277 | 84,500 |
| 2023/10/24 | 3,269 | 3,285 | 3,220 | 3,274 | 81,200 |
| 2023/10/23 | 3,276 | 3,288 | 3,263 | 3,265 | 68,700 |
| 2023/10/20 | 3,300 | 3,302 | 3,265 | 3,276 | 119,900 |
| 2023/10/19 | 3,292 | 3,317 | 3,281 | 3,306 | 78,900 |
| 2023/10/18 | 3,326 | 3,326 | 3,283 | 3,300 | 77,700 |
| 2023/10/17 | 3,297 | 3,324 | 3,297 | 3,319 | 85,700 |
| 2023/10/16 | 3,306 | 3,335 | 3,278 | 3,297 | 120,600 |
| 2023/10/13 | 3,366 | 3,375 | 3,327 | 3,335 | 135,700 |
| 2023/10/12 | 3,385 | 3,420 | 3,374 | 3,401 | 82,000 |
| 2023/10/11 | 3,413 | 3,413 | 3,380 | 3,387 | 90,600 |
| 2023/10/10 | 3,447 | 3,450 | 3,419 | 3,436 | 86,900 |
| 2023/10/06 | 3,428 | 3,447 | 3,410 | 3,424 | 120,600 |
| 2023/10/05 | 3,317 | 3,405 | 3,317 | 3,404 | 166,000 |
| 2023/10/04 | 3,283 | 3,318 | 3,262 | 3,305 | 176,500 |
| 2023/10/03 | 3,293 | 3,325 | 3,261 | 3,299 | 179,800 |
| 2023/10/02 | 3,364 | 3,366 | 3,295 | 3,298 | 166,500 |
| 2023/09/29 | 3,394 | 3,394 | 3,324 | 3,337 | 166,300 |
| 2023/09/28 | 3,371 | 3,377 | 3,330 | 3,361 | 168,900 |
| 2023/09/27 | 3,393 | 3,438 | 3,378 | 3,436 | 186,500 |
| 2023/09/26 | 3,437 | 3,454 | 3,410 | 3,411 | 109,800 |
| 2023/09/25 | 3,418 | 3,448 | 3,408 | 3,427 | 100,700 |
| 2023/09/22 | 3,428 | 3,452 | 3,418 | 3,418 | 113,500 |
| 2023/09/21 | 3,475 | 3,492 | 3,452 | 3,470 | 90,000 |
| 2023/09/20 | 3,480 | 3,494 | 3,454 | 3,454 | 136,000 |
| 2023/09/19 | 3,474 | 3,474 | 3,426 | 3,455 | 136,000 |
| 2023/09/15 | 3,456 | 3,462 | 3,434 | 3,454 | 131,300 |
| 2023/09/14 | 3,423 | 3,440 | 3,406 | 3,419 | 86,100 |
| 2023/09/13 | 3,437 | 3,440 | 3,397 | 3,411 | 92,900 |
| 2023/09/12 | 3,450 | 3,465 | 3,424 | 3,444 | 66,500 |
| 2023/09/11 | 3,479 | 3,490 | 3,428 | 3,442 | 75,500 |
| 2023/09/08 | 3,498 | 3,509 | 3,443 | 3,460 | 159,100 |
| 2023/09/07 | 3,499 | 3,527 | 3,483 | 3,517 | 169,600 |
| 2023/09/06 | 3,471 | 3,484 | 3,425 | 3,477 | 206,700 |
| 2023/09/05 | 3,482 | 3,507 | 3,469 | 3,486 | 179,900 |
| 2023/09/04 | 3,499 | 3,504 | 3,473 | 3,496 | 131,700 |
| 2023/09/01 | 3,455 | 3,489 | 3,443 | 3,484 | 188,900 |
| 2023/08/31 | 3,400 | 3,463 | 3,399 | 3,455 | 241,400 |
| 2023/08/30 | 3,383 | 3,422 | 3,366 | 3,395 | 149,000 |
| 2023/08/29 | 3,368 | 3,391 | 3,363 | 3,381 | 83,800 |
| 2023/08/28 | 3,341 | 3,366 | 3,333 | 3,362 | 128,100 |
| 2023/08/25 | 3,302 | 3,323 | 3,286 | 3,306 | 66,700 |
| 2023/08/24 | 3,304 | 3,309 | 3,290 | 3,309 | 88,800 |
| 2023/08/23 | 3,289 | 3,317 | 3,285 | 3,317 | 75,000 |
| 2023/08/22 | 3,286 | 3,305 | 3,263 | 3,304 | 104,900 |
| 2023/08/21 | 3,280 | 3,291 | 3,253 | 3,262 | 92,100 |
| 2023/08/18 | 3,249 | 3,268 | 3,231 | 3,254 | 107,400 |
| 2023/08/17 | 3,280 | 3,296 | 3,242 | 3,278 | 90,900 |
| 2023/08/16 | 3,265 | 3,296 | 3,260 | 3,281 | 79,900 |
| 2023/08/15 | 3,322 | 3,322 | 3,276 | 3,297 | 104,200 |
| 2023/08/14 | 3,375 | 3,384 | 3,329 | 3,337 | 104,000 |
| 2023/08/10 | 3,345 | 3,370 | 3,317 | 3,370 | 131,500 |
| 2023/08/09 | 3,348 | 3,361 | 3,330 | 3,332 | 120,000 |
| 2023/08/08 | 3,360 | 3,365 | 3,335 | 3,351 | 115,700 |
| 2023/08/07 | 3,322 | 3,356 | 3,316 | 3,349 | 113,800 |
| 2023/08/04 | 3,319 | 3,348 | 3,311 | 3,325 | 110,700 |
| 2023/08/03 | 3,346 | 3,357 | 3,293 | 3,299 | 246,200 |
| 2023/08/02 | 3,350 | 3,389 | 3,341 | 3,358 | 129,800 |
| 2023/08/01 | 3,382 | 3,391 | 3,351 | 3,361 | 159,700 |
| 2023/07/31 | 3,323 | 3,410 | 3,320 | 3,376 | 349,300 |
| 2023/07/28 | 3,275 | 3,319 | 3,230 | 3,302 | 541,900 |
| 2023/07/27 | 3,147 | 3,166 | 3,124 | 3,166 | 98,400 |
| 2023/07/26 | 3,174 | 3,177 | 3,160 | 3,165 | 91,900 |
| 2023/07/25 | 3,167 | 3,172 | 3,148 | 3,157 | 75,300 |
| 2023/07/24 | 3,169 | 3,187 | 3,143 | 3,158 | 120,700 |
| 2023/07/21 | 3,147 | 3,152 | 3,113 | 3,130 | 82,700 |
| 2023/07/20 | 3,167 | 3,177 | 3,140 | 3,145 | 164,700 |
| 2023/07/19 | 3,146 | 3,149 | 3,115 | 3,142 | 109,800 |
| 2023/07/18 | 3,113 | 3,125 | 3,096 | 3,119 | 66,300 |
| 2023/07/14 | 3,117 | 3,131 | 3,081 | 3,099 | 95,400 |
| 2023/07/13 | 3,117 | 3,117 | 3,080 | 3,090 | 109,400 |
| 2023/07/12 | 3,120 | 3,131 | 3,091 | 3,098 | 102,700 |
| 2023/07/11 | 3,150 | 3,150 | 3,112 | 3,121 | 82,300 |
| 2023/07/10 | 3,139 | 3,153 | 3,120 | 3,128 | 107,600 |
| 2023/07/07 | 3,107 | 3,139 | 3,084 | 3,120 | 95,100 |
| 2023/07/06 | 3,129 | 3,142 | 3,111 | 3,135 | 85,400 |
| 2023/07/05 | 3,126 | 3,154 | 3,123 | 3,145 | 68,400 |
| 2023/07/04 | 3,152 | 3,168 | 3,145 | 3,146 | 99,700 |
| 2023/07/03 | 3,175 | 3,196 | 3,163 | 3,188 | 79,200 |
| 2023/06/30 | 3,180 | 3,181 | 3,132 | 3,157 | 104,200 |
| 2023/06/29 | 3,194 | 3,208 | 3,172 | 3,180 | 85,200 |
| 2023/06/28 | 3,149 | 3,184 | 3,149 | 3,184 | 153,200 |
| 2023/06/27 | 3,150 | 3,150 | 3,112 | 3,139 | 137,500 |
| 2023/06/26 | 3,160 | 3,167 | 3,122 | 3,138 | 96,500 |
| 2023/06/23 | 3,149 | 3,164 | 3,122 | 3,148 | 171,500 |
| 2023/06/22 | 3,109 | 3,140 | 3,108 | 3,130 | 186,000 |
| 2023/06/21 | 3,077 | 3,087 | 3,062 | 3,081 | 133,500 |
| 2023/06/20 | 3,082 | 3,106 | 3,072 | 3,106 | 117,500 |
| 2023/06/19 | 3,100 | 3,107 | 3,074 | 3,102 | 160,400 |
| 2023/06/16 | 3,065 | 3,096 | 3,059 | 3,076 | 356,700 |
| 2023/06/15 | 3,081 | 3,097 | 3,065 | 3,079 | 155,500 |
| 2023/06/14 | 3,099 | 3,109 | 3,082 | 3,085 | 111,900 |
| 2023/06/13 | 3,085 | 3,099 | 3,062 | 3,068 | 128,700 |
| 2023/06/12 | 3,073 | 3,085 | 3,052 | 3,070 | 136,600 |
| 2023/06/09 | 3,049 | 3,099 | 3,049 | 3,089 | 246,100 |
| 2023/06/08 | 3,030 | 3,068 | 3,020 | 3,045 | 183,900 |
| 2023/06/07 | 3,078 | 3,085 | 3,008 | 3,010 | 195,000 |
| 2023/06/06 | 3,042 | 3,083 | 3,011 | 3,080 | 134,900 |
| 2023/06/05 | 3,098 | 3,118 | 3,066 | 3,069 | 172,400 |
| 2023/06/02 | 2,977 | 3,060 | 2,976 | 3,055 | 185,100 |
| 2023/06/01 | 2,960 | 2,995 | 2,957 | 2,966 | 147,600 |
| 2023/05/31 | 2,965 | 2,978 | 2,950 | 2,955 | 186,600 |
| 2023/05/30 | 2,968 | 2,991 | 2,966 | 2,983 | 108,700 |
| 2023/05/29 | 2,983 | 2,996 | 2,957 | 2,960 | 129,300 |
| 2023/05/26 | 2,991 | 3,005 | 2,957 | 2,957 | 219,600 |
| 2023/05/25 | 3,000 | 3,030 | 3,000 | 3,020 | 134,500 |
| 2023/05/24 | 3,025 | 3,025 | 2,996 | 3,000 | 142,000 |
| 2023/05/23 | 3,035 | 3,065 | 3,005 | 3,020 | 163,200 |
| 2023/05/22 | 3,030 | 3,040 | 3,000 | 3,040 | 99,800 |
| 2023/05/19 | 3,035 | 3,060 | 3,025 | 3,045 | 147,900 |
| 2023/05/18 | 3,065 | 3,065 | 3,025 | 3,030 | 151,000 |
| 2023/05/17 | 3,045 | 3,060 | 3,015 | 3,045 | 133,000 |
| 2023/05/16 | 3,065 | 3,080 | 3,055 | 3,080 | 122,500 |
| 2023/05/15 | 3,030 | 3,045 | 3,025 | 3,025 | 91,300 |
| 2023/05/12 | 3,000 | 3,015 | 2,995 | 3,010 | 123,300 |
| 2023/05/11 | 2,996 | 3,015 | 2,994 | 3,010 | 94,900 |
| 2023/05/10 | 3,075 | 3,075 | 3,000 | 3,025 | 129,600 |
| 2023/05/09 | 3,035 | 3,060 | 3,015 | 3,060 | 165,800 |
| 2023/05/08 | 3,000 | 3,020 | 2,998 | 3,010 | 101,100 |
| 2023/05/02 | 3,065 | 3,065 | 3,000 | 3,025 | 89,600 |
| 2023/05/01 | 3,045 | 3,080 | 3,040 | 3,065 | 126,900 |
| 2023/04/28 | 3,050 | 3,090 | 3,050 | 3,080 | 126,600 |
| 2023/04/27 | 3,015 | 3,030 | 3,005 | 3,030 | 70,900 |
| 2023/04/26 | 3,030 | 3,050 | 3,015 | 3,025 | 70,800 |
| 2023/04/25 | 3,095 | 3,115 | 3,065 | 3,070 | 64,400 |
| 2023/04/24 | 3,085 | 3,100 | 3,070 | 3,080 | 52,400 |
| 2023/04/21 | 3,060 | 3,090 | 3,055 | 3,085 | 89,100 |
| 2023/04/20 | 3,065 | 3,075 | 3,055 | 3,060 | 57,400 |
| 2023/04/19 | 3,080 | 3,085 | 3,050 | 3,070 | 62,700 |
| 2023/04/18 | 3,105 | 3,115 | 3,085 | 3,090 | 130,600 |
| 2023/04/17 | 3,045 | 3,080 | 3,030 | 3,070 | 115,500 |
| 2023/04/14 | 3,010 | 3,045 | 3,005 | 3,035 | 104,300 |
| 2023/04/13 | 2,984 | 3,005 | 2,981 | 3,005 | 55,100 |
| 2023/04/12 | 3,005 | 3,025 | 2,994 | 2,998 | 74,900 |
| 2023/04/11 | 3,010 | 3,010 | 2,972 | 2,979 | 99,300 |
| 2023/04/10 | 3,030 | 3,030 | 2,980 | 2,986 | 80,500 |
| 2023/04/07 | 2,984 | 3,010 | 2,984 | 3,005 | 76,200 |
| 2023/04/06 | 3,010 | 3,040 | 2,989 | 2,998 | 147,300 |
| 2023/04/05 | 3,035 | 3,035 | 3,005 | 3,020 | 108,900 |
| 2023/04/04 | 3,075 | 3,090 | 3,050 | 3,065 | 118,800 |
| 2023/04/03 | 3,090 | 3,100 | 3,050 | 3,070 | 139,800 |
| 2023/03/31 | 3,045 | 3,065 | 3,025 | 3,035 | 80,300 |
| 2023/03/30 | 3,030 | 3,050 | 3,015 | 3,030 | 78,400 |
| 2023/03/29 | 3,040 | 3,080 | 3,030 | 3,080 | 199,500 |
| 2023/03/28 | 3,030 | 3,055 | 3,015 | 3,025 | 103,900 |
| 2023/03/27 | 3,020 | 3,035 | 3,010 | 3,015 | 74,400 |
| 2023/03/24 | 3,000 | 3,020 | 2,986 | 3,005 | 88,700 |
| 2023/03/23 | 3,010 | 3,030 | 2,985 | 3,025 | 80,000 |
| 2023/03/22 | 3,050 | 3,055 | 3,020 | 3,040 | 110,400 |
| 2023/03/20 | 3,045 | 3,055 | 2,988 | 2,996 | 172,800 |
| 2023/03/17 | 3,100 | 3,100 | 3,075 | 3,085 | 181,500 |
| 2023/03/16 | 3,025 | 3,055 | 3,005 | 3,045 | 123,200 |
| 2023/03/15 | 3,065 | 3,085 | 3,045 | 3,075 | 87,500 |
| 2023/03/14 | 3,025 | 3,035 | 2,977 | 3,020 | 146,800 |
| 2023/03/13 | 3,065 | 3,075 | 3,020 | 3,075 | 125,500 |
| 2023/03/10 | 3,125 | 3,160 | 3,115 | 3,120 | 140,300 |
| 2023/03/09 | 3,165 | 3,185 | 3,160 | 3,175 | 81,700 |
| 2023/03/08 | 3,120 | 3,160 | 3,120 | 3,150 | 75,200 |
| 2023/03/07 | 3,135 | 3,170 | 3,130 | 3,145 | 100,100 |
| 2023/03/06 | 3,130 | 3,145 | 3,125 | 3,135 | 64,600 |
| 2023/03/03 | 3,135 | 3,140 | 3,100 | 3,130 | 140,400 |
| 2023/03/02 | 3,135 | 3,140 | 3,095 | 3,105 | 128,100 |
| 2023/03/01 | 3,090 | 3,120 | 3,090 | 3,120 | 99,300 |
| 2023/02/28 | 3,075 | 3,115 | 3,075 | 3,095 | 149,100 |
| 2023/02/27 | 3,025 | 3,065 | 3,020 | 3,065 | 122,300 |
| 2023/02/24 | 2,995 | 3,020 | 2,991 | 3,005 | 138,200 |
| 2023/02/22 | 3,010 | 3,020 | 2,995 | 3,010 | 64,900 |
| 2023/02/21 | 3,005 | 3,030 | 3,005 | 3,025 | 72,600 |
| 2023/02/20 | 3,015 | 3,030 | 3,005 | 3,030 | 79,000 |
| 2023/02/17 | 3,010 | 3,025 | 2,995 | 3,005 | 106,300 |
| 2023/02/16 | 3,030 | 3,050 | 3,010 | 3,035 | 98,800 |
| 2023/02/15 | 3,040 | 3,055 | 3,005 | 3,015 | 51,100 |
| 2023/02/14 | 3,045 | 3,060 | 3,030 | 3,055 | 51,400 |
| 2023/02/13 | 3,010 | 3,025 | 2,987 | 3,010 | 58,200 |
| 2023/02/10 | 3,020 | 3,065 | 3,020 | 3,045 | 56,000 |
| 2023/02/09 | 3,000 | 3,060 | 3,000 | 3,060 | 97,200 |
| 2023/02/08 | 3,025 | 3,045 | 3,005 | 3,040 | 79,000 |
| 2023/02/07 | 3,000 | 3,030 | 2,998 | 2,999 | 79,300 |
| 2023/02/06 | 3,045 | 3,045 | 3,000 | 3,015 | 57,700 |
| 2023/02/03 | 3,045 | 3,045 | 2,998 | 3,010 | 119,100 |
| 2023/02/02 | 3,095 | 3,105 | 3,070 | 3,080 | 77,600 |
| 2023/02/01 | 3,150 | 3,150 | 3,065 | 3,075 | 98,500 |
| 2023/01/31 | 3,105 | 3,135 | 3,105 | 3,130 | 103,900 |
| 2023/01/30 | 3,105 | 3,115 | 3,090 | 3,105 | 92,300 |
| 2023/01/27 | 3,115 | 3,115 | 3,090 | 3,105 | 46,700 |
| 2023/01/26 | 3,060 | 3,100 | 3,060 | 3,095 | 52,800 |
| 2023/01/25 | 3,090 | 3,090 | 3,060 | 3,065 | 58,500 |
| 2023/01/24 | 3,075 | 3,105 | 3,065 | 3,090 | 51,900 |
| 2023/01/23 | 3,045 | 3,075 | 3,035 | 3,065 | 61,200 |
| 2023/01/20 | 2,996 | 3,035 | 2,996 | 3,020 | 63,900 |
| 2023/01/19 | 3,030 | 3,050 | 3,010 | 3,020 | 98,800 |
| 2023/01/18 | 3,020 | 3,070 | 3,010 | 3,040 | 63,400 |
| 2023/01/17 | 2,979 | 3,015 | 2,979 | 3,010 | 46,800 |
| 2023/01/16 | 2,992 | 3,000 | 2,974 | 2,977 | 85,100 |
| 2023/01/13 | 3,005 | 3,035 | 2,998 | 3,005 | 75,200 |
| 2023/01/12 | 2,999 | 3,045 | 2,992 | 3,025 | 94,100 |
| 2023/01/11 | 3,005 | 3,015 | 2,986 | 2,988 | 111,100 |
| 2023/01/10 | 3,045 | 3,060 | 2,974 | 2,985 | 162,900 |
| 2023/01/06 | 3,040 | 3,055 | 3,035 | 3,040 | 79,000 |
| 2023/01/05 | 3,065 | 3,070 | 3,040 | 3,060 | 80,600 |
| 2023/01/04 | 3,105 | 3,120 | 3,070 | 3,080 | 91,900 |