イチカワ(3513)の株価時系列情報
イチカワ(3513)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 |
---|---|---|---|---|---|
1988/12/28 | 825 | 841 | 821 | 821 | 22,000 |
1988/12/27 | 824 | 824 | 820 | 820 | 7,000 |
1988/12/26 | 821 | 830 | 821 | 823 | 19,000 |
1988/12/24 | 820 | 830 | 815 | 830 | 23,000 |
1988/12/23 | 820 | 820 | 812 | 818 | 12,000 |
1988/12/22 | 826 | 830 | 826 | 830 | 21,000 |
1988/12/21 | 831 | 832 | 821 | 825 | 27,000 |
1988/12/20 | 812 | 830 | 811 | 830 | 19,000 |
1988/12/16 | 826 | 826 | 810 | 810 | 35,000 |
1988/12/15 | 825 | 828 | 821 | 825 | 26,000 |
1988/12/14 | 830 | 830 | 822 | 830 | 29,000 |
1988/12/13 | 831 | 835 | 826 | 826 | 15,000 |
1988/12/12 | 835 | 836 | 831 | 831 | 40,000 |
1988/12/09 | 831 | 835 | 831 | 835 | 35,000 |
1988/12/08 | 850 | 850 | 850 | 850 | 18,000 |
1988/12/07 | 850 | 850 | 840 | 850 | 18,000 |
1988/12/06 | 850 | 850 | 830 | 830 | 7,000 |
1988/12/05 | 850 | 850 | 835 | 849 | 15,000 |
1988/12/03 | 840 | 850 | 835 | 850 | 27,000 |
1988/12/02 | 840 | 840 | 827 | 830 | 57,000 |
1988/12/01 | 827 | 850 | 827 | 839 | 28,000 |
1988/11/30 | 830 | 831 | 825 | 825 | 26,000 |
1988/11/29 | 849 | 849 | 830 | 830 | 33,000 |
1988/11/28 | 850 | 850 | 842 | 842 | 32,000 |
1988/11/26 | 830 | 850 | 830 | 838 | 34,000 |
1988/11/25 | 837 | 846 | 837 | 840 | 41,000 |
1988/11/24 | 830 | 846 | 830 | 835 | 36,000 |
1988/11/22 | 820 | 830 | 815 | 830 | 30,000 |
1988/11/21 | 850 | 850 | 830 | 830 | 12,000 |
1988/11/18 | 844 | 855 | 840 | 850 | 92,000 |
1988/11/17 | 830 | 844 | 820 | 844 | 45,000 |
1988/11/16 | 809 | 820 | 803 | 820 | 31,000 |
1988/11/15 | 800 | 810 | 796 | 810 | 14,000 |
1988/11/14 | 815 | 815 | 810 | 810 | 11,000 |
1988/11/11 | 802 | 820 | 800 | 820 | 42,000 |
1988/11/10 | 816 | 816 | 807 | 807 | 12,000 |
1988/11/09 | 820 | 820 | 815 | 815 | 9,000 |
1988/11/08 | 834 | 835 | 820 | 820 | 8,000 |
1988/11/07 | 800 | 840 | 800 | 840 | 33,000 |
1988/11/05 | 790 | 800 | 790 | 800 | 23,000 |
1988/11/04 | 800 | 800 | 796 | 800 | 11,000 |
1988/11/02 | 800 | 800 | 800 | 800 | 9,000 |
1988/11/01 | 821 | 832 | 800 | 800 | 27,000 |
1988/10/31 | 830 | 830 | 830 | 830 | 33,000 |
1988/10/29 | 785 | 785 | 780 | 781 | 31,000 |
1988/10/28 | 792 | 800 | 780 | 785 | 26,000 |
1988/10/27 | 794 | 795 | 790 | 790 | 13,000 |
1988/10/26 | 795 | 795 | 793 | 793 | 13,000 |
1988/10/25 | 800 | 800 | 790 | 796 | 16,000 |
1988/10/24 | 799 | 805 | 790 | 805 | 10,000 |
1988/10/22 | 790 | 810 | 790 | 810 | 29,000 |
1988/10/21 | 783 | 790 | 783 | 790 | 18,000 |
1988/10/20 | 763 | 763 | 763 | 763 | 1,000 |
1988/10/19 | 759 | 760 | 755 | 760 | 4,000 |
1988/10/18 | 785 | 785 | 750 | 750 | 17,000 |
1988/10/17 | 795 | 795 | 785 | 785 | 15,000 |
1988/10/14 | 791 | 800 | 780 | 785 | 14,000 |
1988/10/13 | 791 | 800 | 790 | 791 | 17,000 |
1988/10/12 | 801 | 810 | 800 | 801 | 13,000 |
1988/10/11 | 810 | 810 | 800 | 800 | 31,000 |
1988/10/07 | 800 | 810 | 800 | 810 | 23,000 |
1988/10/06 | 831 | 832 | 820 | 820 | 22,000 |
1988/10/05 | 843 | 844 | 831 | 831 | 17,000 |
1988/10/04 | 840 | 845 | 835 | 845 | 13,000 |
1988/10/03 | 849 | 860 | 849 | 850 | 38,000 |
1988/10/01 | 850 | 850 | 849 | 849 | 5,000 |
1988/09/30 | 820 | 835 | 820 | 830 | 12,000 |
1988/09/29 | 810 | 810 | 810 | 810 | 16,000 |
1988/09/28 | 880 | 880 | 860 | 860 | 24,000 |
1988/09/27 | 870 | 881 | 863 | 874 | 77,000 |
1988/09/26 | 850 | 850 | 835 | 835 | 123,000 |
1988/09/24 | 771 | 804 | 770 | 804 | 40,000 |
1988/09/22 | 770 | 780 | 770 | 771 | 44,000 |
1988/09/21 | 769 | 770 | 760 | 760 | 52,000 |
1988/09/20 | 760 | 770 | 756 | 756 | 17,000 |
1988/09/19 | 771 | 775 | 770 | 770 | 23,000 |
1988/09/16 | 770 | 778 | 770 | 770 | 17,000 |
1988/09/14 | 770 | 770 | 765 | 765 | 9,000 |
1988/09/13 | 770 | 788 | 770 | 778 | 15,000 |
1988/09/09 | 760 | 760 | 750 | 755 | 21,000 |
1988/09/08 | 760 | 761 | 750 | 756 | 50,000 |
1988/09/07 | 751 | 770 | 751 | 770 | 39,000 |
1988/09/06 | 770 | 770 | 750 | 750 | 24,000 |
1988/09/05 | 760 | 770 | 760 | 770 | 12,000 |
1988/09/03 | 751 | 767 | 751 | 767 | 13,000 |
1988/09/02 | 760 | 760 | 760 | 760 | 5,000 |
1988/09/01 | 799 | 799 | 770 | 770 | 11,000 |
1988/08/31 | 779 | 805 | 779 | 800 | 5,000 |
1988/08/30 | 770 | 780 | 770 | 779 | 12,000 |
1988/08/29 | 780 | 780 | 770 | 770 | 6,000 |
1988/08/27 | 770 | 785 | 770 | 780 | 30,000 |
1988/08/26 | 785 | 785 | 770 | 770 | 13,000 |
1988/08/25 | 795 | 795 | 785 | 790 | 49,000 |
1988/08/24 | 792 | 799 | 792 | 795 | 25,000 |
1988/08/23 | 790 | 798 | 790 | 790 | 20,000 |
1988/08/22 | 800 | 800 | 780 | 800 | 18,000 |
1988/08/19 | 800 | 810 | 799 | 800 | 59,000 |
1988/08/18 | 804 | 810 | 800 | 801 | 28,000 |
1988/08/17 | 826 | 835 | 800 | 800 | 20,000 |
1988/08/16 | 806 | 816 | 806 | 816 | 31,000 |
1988/08/11 | 773 | 783 | 773 | 776 | 12,000 |
1988/08/10 | 799 | 799 | 772 | 772 | 27,000 |
1988/08/09 | 798 | 798 | 798 | 798 | 22,000 |
1988/08/06 | 842 | 848 | 831 | 848 | 8,000 |
1988/08/05 | 835 | 842 | 830 | 842 | 17,000 |
1988/08/04 | 839 | 839 | 830 | 835 | 28,000 |
1988/08/03 | 832 | 832 | 810 | 829 | 56,000 |
1988/08/02 | 787 | 787 | 777 | 782 | 16,000 |
1988/08/01 | 790 | 791 | 777 | 777 | 24,000 |
1988/07/30 | 775 | 784 | 775 | 783 | 9,000 |
1988/07/29 | 775 | 776 | 770 | 770 | 43,000 |
1988/07/28 | 790 | 790 | 770 | 770 | 40,000 |
1988/07/27 | 790 | 791 | 785 | 785 | 21,000 |
1988/07/26 | 771 | 785 | 771 | 785 | 26,000 |
1988/07/25 | 781 | 790 | 770 | 770 | 46,000 |
1988/07/23 | 800 | 800 | 781 | 781 | 34,000 |
1988/07/22 | 800 | 810 | 790 | 790 | 49,000 |
1988/07/21 | 850 | 850 | 831 | 831 | 22,000 |
1988/07/20 | 874 | 874 | 860 | 860 | 19,000 |
1988/07/19 | 860 | 879 | 860 | 875 | 22,000 |
1988/07/18 | 880 | 880 | 859 | 859 | 17,000 |
1988/07/15 | 900 | 900 | 888 | 890 | 16,000 |
1988/07/14 | 905 | 905 | 890 | 890 | 19,000 |
1988/07/13 | 906 | 906 | 905 | 905 | 9,000 |
1988/07/12 | 920 | 920 | 905 | 905 | 18,000 |
1988/07/11 | 905 | 906 | 905 | 905 | 4,000 |
1988/07/08 | 901 | 903 | 900 | 900 | 60,000 |
1988/07/07 | 920 | 920 | 901 | 902 | 42,000 |
1988/07/06 | 911 | 916 | 900 | 900 | 24,000 |
1988/07/05 | 942 | 942 | 910 | 911 | 19,000 |
1988/07/04 | 940 | 940 | 940 | 940 | 9,000 |
1988/07/02 | 940 | 960 | 940 | 960 | 10,000 |
1988/07/01 | 939 | 939 | 920 | 939 | 25,000 |
1988/06/30 | 944 | 955 | 939 | 939 | 15,000 |
1988/06/29 | 961 | 961 | 951 | 951 | 16,000 |
1988/06/28 | 984 | 985 | 961 | 980 | 55,000 |
1988/06/27 | 980 | 985 | 975 | 985 | 145,000 |
1988/06/25 | 950 | 970 | 948 | 970 | 16,000 |
1988/06/24 | 945 | 984 | 945 | 950 | 20,000 |
1988/06/23 | 955 | 960 | 932 | 960 | 35,000 |
1988/06/22 | 981 | 985 | 955 | 955 | 43,000 |
1988/06/21 | 979 | 980 | 960 | 961 | 42,000 |
1988/06/20 | 963 | 1,020 | 963 | 985 | 132,000 |
1988/06/17 | 940 | 970 | 940 | 965 | 89,000 |
1988/06/16 | 930 | 950 | 929 | 940 | 38,000 |
1988/06/15 | 959 | 959 | 925 | 927 | 60,000 |
1988/06/14 | 940 | 960 | 940 | 950 | 36,000 |
1988/06/13 | 923 | 951 | 922 | 950 | 22,000 |
1988/06/10 | 931 | 931 | 920 | 921 | 30,000 |
1988/06/09 | 965 | 970 | 949 | 949 | 63,000 |
1988/06/08 | 921 | 960 | 909 | 960 | 83,000 |
1988/06/07 | 942 | 950 | 930 | 930 | 49,000 |
1988/06/06 | 955 | 960 | 940 | 941 | 48,000 |
1988/06/04 | 950 | 950 | 943 | 950 | 21,000 |
1988/06/03 | 942 | 955 | 940 | 945 | 77,000 |
1988/06/02 | 954 | 959 | 935 | 940 | 56,000 |
1988/06/01 | 975 | 980 | 950 | 955 | 61,000 |
1988/05/31 | 960 | 979 | 960 | 965 | 120,000 |
1988/05/30 | 984 | 995 | 940 | 951 | 94,000 |
1988/05/28 | 1,030 | 1,030 | 984 | 994 | 112,000 |
1988/05/27 | 985 | 1,040 | 984 | 1,030 | 152,000 |
1988/05/26 | 1,000 | 1,010 | 985 | 985 | 135,000 |
1988/05/25 | 1,030 | 1,040 | 994 | 997 | 230,000 |
1988/05/24 | 1,030 | 1,090 | 1,010 | 1,030 | 711,000 |
1988/05/23 | 1,000 | 1,030 | 991 | 1,020 | 558,000 |
1988/05/20 | 928 | 999 | 920 | 990 | 465,000 |
1988/05/19 | 909 | 920 | 909 | 910 | 162,000 |
1988/05/18 | 934 | 934 | 909 | 914 | 86,000 |
1988/05/17 | 918 | 924 | 901 | 924 | 124,000 |
1988/05/16 | 930 | 930 | 900 | 900 | 132,000 |
1988/05/13 | 892 | 935 | 890 | 920 | 120,000 |
1988/05/12 | 902 | 918 | 890 | 890 | 176,000 |
1988/05/11 | 930 | 961 | 921 | 921 | 474,000 |
1988/05/10 | 953 | 953 | 906 | 921 | 720,000 |
1988/05/09 | 850 | 943 | 849 | 943 | 990,000 |
1988/05/07 | 849 | 850 | 843 | 843 | 22,000 |
1988/05/06 | 840 | 850 | 840 | 840 | 25,000 |
1988/05/02 | 839 | 840 | 830 | 840 | 39,000 |
1988/04/30 | 830 | 840 | 830 | 830 | 31,000 |
1988/04/28 | 840 | 840 | 830 | 835 | 67,000 |
1988/04/27 | 840 | 848 | 830 | 845 | 59,000 |
1988/04/26 | 850 | 850 | 835 | 839 | 57,000 |
1988/04/25 | 849 | 849 | 837 | 847 | 76,000 |
1988/04/23 | 849 | 850 | 824 | 824 | 78,000 |
1988/04/22 | 829 | 850 | 820 | 849 | 134,000 |
1988/04/21 | 820 | 830 | 810 | 811 | 77,000 |
1988/04/20 | 810 | 818 | 805 | 815 | 33,000 |
1988/04/19 | 805 | 818 | 805 | 810 | 81,000 |
1988/04/18 | 809 | 824 | 801 | 822 | 51,000 |
1988/04/15 | 814 | 814 | 806 | 810 | 15,000 |
1988/04/14 | 804 | 819 | 800 | 819 | 34,000 |
1988/04/13 | 815 | 820 | 803 | 819 | 25,000 |
1988/04/12 | 812 | 820 | 810 | 815 | 18,000 |
1988/04/11 | 819 | 824 | 800 | 812 | 15,000 |
1988/04/08 | 805 | 819 | 800 | 819 | 43,000 |
1988/04/07 | 815 | 815 | 805 | 805 | 14,000 |
1988/04/06 | 815 | 820 | 804 | 804 | 17,000 |
1988/04/05 | 840 | 840 | 815 | 830 | 15,000 |
1988/04/04 | 819 | 850 | 818 | 839 | 138,000 |
1988/04/02 | 800 | 820 | 791 | 820 | 33,000 |
1988/04/01 | 798 | 800 | 787 | 790 | 31,000 |
1988/03/31 | 785 | 794 | 780 | 794 | 6,000 |
1988/03/30 | 794 | 794 | 780 | 782 | 33,000 |
1988/03/29 | 794 | 794 | 780 | 790 | 13,000 |
1988/03/26 | 760 | 760 | 736 | 740 | 44,000 |
1988/03/25 | 780 | 780 | 770 | 770 | 47,000 |
1988/03/24 | 778 | 779 | 774 | 774 | 33,000 |
1988/03/23 | 800 | 800 | 778 | 778 | 51,000 |
1988/03/22 | 777 | 802 | 777 | 800 | 33,000 |
1988/03/18 | 771 | 778 | 770 | 776 | 69,000 |
1988/03/17 | 795 | 795 | 770 | 770 | 17,000 |
1988/03/16 | 800 | 810 | 790 | 810 | 12,000 |
1988/03/15 | 799 | 799 | 785 | 799 | 33,000 |
1988/03/14 | 802 | 802 | 770 | 770 | 33,000 |
1988/03/11 | 801 | 811 | 800 | 801 | 14,000 |
1988/03/10 | 830 | 832 | 790 | 790 | 108,000 |
1988/03/09 | 841 | 850 | 830 | 830 | 36,000 |
1988/03/08 | 830 | 845 | 830 | 840 | 18,000 |
1988/03/07 | 840 | 840 | 825 | 840 | 51,000 |
1988/03/05 | 846 | 855 | 840 | 840 | 33,000 |
1988/03/04 | 841 | 860 | 840 | 846 | 53,000 |
1988/03/03 | 868 | 868 | 836 | 836 | 102,000 |
1988/03/02 | 846 | 869 | 830 | 867 | 334,000 |
1988/03/01 | 820 | 850 | 820 | 830 | 84,000 |
1988/02/29 | 838 | 840 | 830 | 840 | 52,000 |
1988/02/27 | 830 | 840 | 825 | 825 | 44,000 |
1988/02/26 | 840 | 840 | 828 | 830 | 95,000 |
1988/02/25 | 830 | 845 | 830 | 840 | 292,000 |
1988/02/24 | 836 | 836 | 828 | 828 | 150,000 |
1988/02/23 | 865 | 868 | 826 | 826 | 207,000 |
1988/02/22 | 810 | 861 | 809 | 861 | 542,000 |
1988/02/19 | 780 | 810 | 779 | 804 | 157,000 |
1988/02/18 | 770 | 800 | 770 | 800 | 56,000 |
1988/02/17 | 770 | 780 | 761 | 780 | 46,000 |
1988/02/16 | 790 | 790 | 771 | 790 | 22,000 |
1988/02/15 | 780 | 798 | 779 | 790 | 36,000 |
1988/02/12 | 801 | 801 | 790 | 790 | 38,000 |
1988/02/10 | 770 | 805 | 770 | 800 | 87,000 |
1988/02/09 | 778 | 788 | 769 | 769 | 59,000 |
1988/02/08 | 803 | 808 | 783 | 788 | 56,000 |
1988/02/06 | 785 | 802 | 781 | 800 | 74,000 |
1988/02/05 | 809 | 810 | 780 | 780 | 110,000 |
1988/02/04 | 795 | 820 | 795 | 810 | 428,000 |
1988/02/03 | 800 | 800 | 767 | 795 | 235,000 |
1988/02/02 | 780 | 798 | 759 | 781 | 114,000 |
1988/02/01 | 770 | 802 | 765 | 790 | 275,000 |
1988/01/30 | 760 | 770 | 755 | 770 | 261,000 |
1988/01/29 | 710 | 761 | 705 | 740 | 303,000 |
1988/01/28 | 710 | 720 | 701 | 720 | 43,000 |
1988/01/27 | 693 | 700 | 686 | 700 | 27,000 |
1988/01/26 | 695 | 705 | 692 | 692 | 20,000 |
1988/01/25 | 720 | 720 | 700 | 700 | 22,000 |
1988/01/23 | 714 | 715 | 700 | 710 | 34,000 |
1988/01/22 | 709 | 720 | 700 | 718 | 72,000 |
1988/01/21 | 710 | 715 | 695 | 700 | 93,000 |
1988/01/20 | 691 | 729 | 681 | 720 | 118,000 |
1988/01/19 | 700 | 700 | 700 | 700 | 12,000 |
1988/01/18 | 722 | 730 | 700 | 705 | 53,000 |
1988/01/14 | 678 | 715 | 678 | 715 | 69,000 |
1988/01/13 | 703 | 704 | 680 | 698 | 54,000 |
1988/01/12 | 715 | 720 | 685 | 704 | 89,000 |
1988/01/11 | 649 | 721 | 649 | 715 | 85,000 |
1988/01/08 | 660 | 680 | 660 | 665 | 77,000 |
1988/01/07 | 660 | 685 | 660 | 670 | 45,000 |
1988/01/06 | 603 | 670 | 603 | 670 | 68,000 |
1988/01/05 | 595 | 615 | 595 | 600 | 37,000 |
1988/01/04 | 570 | 590 | 570 | 590 | 44,000 |