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 |
---|---|---|---|---|---|
1991/12/30 | 578 | 578 | 560 | 560 | 5,000 |
1991/12/27 | 578 | 578 | 560 | 560 | 9,000 |
1991/12/26 | 580 | 583 | 580 | 582 | 13,000 |
1991/12/25 | 540 | 540 | 540 | 540 | 2,000 |
1991/12/24 | 550 | 560 | 550 | 550 | 9,000 |
1991/12/20 | 560 | 560 | 550 | 550 | 19,000 |
1991/12/19 | 560 | 560 | 560 | 560 | 1,000 |
1991/12/18 | 570 | 570 | 570 | 570 | 2,000 |
1991/12/17 | 582 | 582 | 580 | 580 | 8,000 |
1991/12/16 | 599 | 599 | 580 | 580 | 8,000 |
1991/12/12 | 555 | 555 | 555 | 555 | 1,000 |
1991/12/10 | 580 | 580 | 580 | 580 | 3,000 |
1991/12/09 | 566 | 580 | 566 | 580 | 15,000 |
1991/12/05 | 546 | 546 | 546 | 546 | 1,000 |
1991/12/04 | 545 | 545 | 545 | 545 | 8,000 |
1991/12/03 | 545 | 545 | 545 | 545 | 8,000 |
1991/12/02 | 545 | 545 | 545 | 545 | 5,000 |
1991/11/29 | 570 | 570 | 565 | 565 | 5,000 |
1991/11/28 | 570 | 570 | 570 | 570 | 6,000 |
1991/11/27 | 570 | 570 | 570 | 570 | 7,000 |
1991/11/26 | 583 | 590 | 583 | 590 | 11,000 |
1991/11/21 | 574 | 574 | 573 | 573 | 2,000 |
1991/11/20 | 570 | 576 | 570 | 575 | 10,000 |
1991/11/18 | 570 | 570 | 551 | 570 | 33,000 |
1991/11/15 | 581 | 581 | 580 | 580 | 8,000 |
1991/11/14 | 585 | 585 | 581 | 581 | 4,000 |
1991/11/13 | 585 | 585 | 585 | 585 | 6,000 |
1991/11/12 | 581 | 581 | 581 | 581 | 3,000 |
1991/11/11 | 586 | 599 | 580 | 580 | 6,000 |
1991/11/08 | 586 | 600 | 585 | 585 | 7,000 |
1991/11/07 | 587 | 600 | 585 | 585 | 27,000 |
1991/11/06 | 590 | 605 | 580 | 585 | 20,000 |
1991/11/05 | 606 | 606 | 600 | 600 | 32,000 |
1991/11/01 | 629 | 629 | 615 | 615 | 3,000 |
1991/10/31 | 635 | 635 | 635 | 635 | 3,000 |
1991/10/30 | 648 | 649 | 638 | 644 | 23,000 |
1991/10/29 | 611 | 648 | 611 | 648 | 42,000 |
1991/10/25 | 600 | 600 | 580 | 580 | 22,000 |
1991/10/24 | 612 | 612 | 608 | 608 | 12,000 |
1991/10/23 | 608 | 625 | 608 | 612 | 12,000 |
1991/10/22 | 608 | 608 | 599 | 600 | 20,000 |
1991/10/18 | 566 | 572 | 563 | 572 | 16,000 |
1991/10/17 | 572 | 572 | 561 | 562 | 11,000 |
1991/10/16 | 570 | 571 | 570 | 571 | 4,000 |
1991/10/15 | 552 | 570 | 552 | 570 | 4,000 |
1991/10/14 | 560 | 560 | 552 | 552 | 4,000 |
1991/10/11 | 592 | 595 | 580 | 580 | 10,000 |
1991/10/09 | 591 | 591 | 591 | 591 | 6,000 |
1991/10/08 | 621 | 621 | 621 | 621 | 1,000 |
1991/10/07 | 615 | 615 | 601 | 601 | 11,000 |
1991/10/04 | 620 | 621 | 620 | 621 | 4,000 |
1991/10/03 | 610 | 611 | 610 | 610 | 10,000 |
1991/10/02 | 609 | 610 | 600 | 610 | 18,000 |
1991/09/26 | 655 | 655 | 651 | 651 | 11,000 |
1991/09/25 | 635 | 656 | 635 | 655 | 23,000 |
1991/09/24 | 610 | 638 | 610 | 638 | 47,000 |
1991/09/20 | 592 | 605 | 592 | 600 | 18,000 |
1991/09/19 | 567 | 587 | 566 | 587 | 20,000 |
1991/09/18 | 566 | 572 | 566 | 566 | 20,000 |
1991/09/17 | 566 | 566 | 566 | 566 | 8,000 |
1991/09/12 | 540 | 540 | 530 | 530 | 7,000 |
1991/09/11 | 542 | 550 | 542 | 550 | 7,000 |
1991/09/10 | 542 | 542 | 542 | 542 | 1,000 |
1991/09/06 | 540 | 550 | 540 | 540 | 17,000 |
1991/09/05 | 540 | 540 | 540 | 540 | 21,000 |
1991/09/04 | 529 | 539 | 529 | 539 | 2,000 |
1991/09/03 | 520 | 520 | 520 | 520 | 8,000 |
1991/09/02 | 516 | 516 | 511 | 511 | 6,000 |
1991/08/30 | 506 | 511 | 506 | 506 | 17,000 |
1991/08/29 | 501 | 510 | 501 | 502 | 9,000 |
1991/08/28 | 520 | 520 | 500 | 500 | 10,000 |
1991/08/27 | 530 | 530 | 529 | 529 | 13,000 |
1991/08/26 | 540 | 540 | 531 | 531 | 10,000 |
1991/08/23 | 540 | 540 | 531 | 531 | 6,000 |
1991/08/22 | 531 | 531 | 531 | 531 | 8,000 |
1991/08/20 | 500 | 500 | 495 | 495 | 21,000 |
1991/08/19 | 531 | 531 | 511 | 511 | 17,000 |
1991/08/16 | 540 | 540 | 532 | 532 | 5,000 |
1991/08/15 | 542 | 542 | 542 | 542 | 2,000 |
1991/08/14 | 531 | 532 | 531 | 532 | 2,000 |
1991/08/13 | 550 | 550 | 530 | 530 | 5,000 |
1991/08/12 | 561 | 561 | 550 | 550 | 13,000 |
1991/08/09 | 572 | 572 | 562 | 562 | 5,000 |
1991/08/08 | 572 | 572 | 572 | 572 | 1,000 |
1991/08/07 | 570 | 571 | 570 | 570 | 3,000 |
1991/08/06 | 570 | 580 | 570 | 580 | 2,000 |
1991/08/05 | 580 | 580 | 570 | 570 | 6,000 |
1991/08/02 | 580 | 580 | 580 | 580 | 4,000 |
1991/08/01 | 590 | 590 | 590 | 590 | 2,000 |
1991/07/31 | 609 | 609 | 600 | 600 | 3,000 |
1991/07/30 | 599 | 610 | 599 | 610 | 2,000 |
1991/07/29 | 599 | 599 | 599 | 599 | 3,000 |
1991/07/26 | 608 | 608 | 600 | 600 | 10,000 |
1991/07/25 | 599 | 599 | 599 | 599 | 4,000 |
1991/07/24 | 580 | 600 | 580 | 600 | 6,000 |
1991/07/23 | 580 | 580 | 570 | 580 | 16,000 |
1991/07/22 | 580 | 580 | 580 | 580 | 2,000 |
1991/07/19 | 590 | 590 | 580 | 580 | 6,000 |
1991/07/18 | 603 | 603 | 595 | 595 | 16,000 |
1991/07/17 | 607 | 607 | 603 | 603 | 4,000 |
1991/07/16 | 611 | 611 | 600 | 605 | 13,000 |
1991/07/15 | 609 | 610 | 603 | 610 | 8,000 |
1991/07/12 | 609 | 609 | 600 | 600 | 7,000 |
1991/07/11 | 600 | 600 | 600 | 600 | 6,000 |
1991/07/09 | 550 | 550 | 550 | 550 | 16,000 |
1991/07/08 | 600 | 600 | 585 | 585 | 21,000 |
1991/07/05 | 590 | 600 | 585 | 585 | 11,000 |
1991/07/04 | 619 | 619 | 600 | 600 | 11,000 |
1991/07/03 | 630 | 630 | 622 | 622 | 8,000 |
1991/07/02 | 631 | 645 | 630 | 645 | 13,000 |
1991/07/01 | 620 | 626 | 620 | 626 | 7,000 |
1991/06/28 | 620 | 620 | 620 | 620 | 2,000 |
1991/06/27 | 640 | 640 | 630 | 630 | 7,000 |
1991/06/26 | 640 | 640 | 640 | 640 | 9,000 |
1991/06/25 | 634 | 634 | 620 | 620 | 9,000 |
1991/06/24 | 645 | 645 | 634 | 634 | 4,000 |
1991/06/21 | 631 | 634 | 630 | 634 | 21,000 |
1991/06/20 | 641 | 641 | 630 | 630 | 14,000 |
1991/06/19 | 672 | 672 | 640 | 640 | 23,000 |
1991/06/18 | 675 | 675 | 675 | 675 | 3,000 |
1991/06/17 | 700 | 700 | 700 | 700 | 2,000 |
1991/06/14 | 680 | 680 | 680 | 680 | 10,000 |
1991/06/13 | 665 | 665 | 650 | 651 | 20,000 |
1991/06/12 | 661 | 670 | 661 | 670 | 15,000 |
1991/06/11 | 661 | 670 | 661 | 661 | 12,000 |
1991/06/10 | 675 | 675 | 660 | 660 | 7,000 |
1991/06/07 | 680 | 681 | 671 | 680 | 32,000 |
1991/06/06 | 690 | 690 | 681 | 681 | 20,000 |
1991/06/05 | 700 | 700 | 692 | 693 | 55,000 |
1991/06/04 | 714 | 714 | 700 | 700 | 13,000 |
1991/06/03 | 696 | 720 | 696 | 719 | 18,000 |
1991/05/31 | 690 | 700 | 690 | 696 | 33,000 |
1991/05/30 | 710 | 710 | 690 | 690 | 12,000 |
1991/05/29 | 722 | 722 | 710 | 710 | 14,000 |
1991/05/28 | 725 | 730 | 725 | 725 | 9,000 |
1991/05/27 | 714 | 722 | 714 | 715 | 45,000 |
1991/05/24 | 692 | 695 | 684 | 684 | 18,000 |
1991/05/23 | 700 | 709 | 682 | 682 | 33,000 |
1991/05/22 | 680 | 692 | 672 | 692 | 25,000 |
1991/05/21 | 682 | 685 | 671 | 671 | 16,000 |
1991/05/17 | 725 | 725 | 711 | 711 | 12,000 |
1991/05/16 | 729 | 729 | 725 | 725 | 6,000 |
1991/05/14 | 732 | 732 | 731 | 731 | 6,000 |
1991/05/13 | 751 | 751 | 731 | 731 | 7,000 |
1991/05/10 | 755 | 755 | 731 | 731 | 20,000 |
1991/05/09 | 745 | 745 | 725 | 725 | 39,000 |
1991/05/08 | 742 | 746 | 742 | 746 | 12,000 |
1991/05/07 | 765 | 767 | 742 | 742 | 34,000 |
1991/05/02 | 765 | 768 | 765 | 767 | 13,000 |
1991/05/01 | 765 | 768 | 765 | 765 | 13,000 |
1991/04/26 | 765 | 766 | 760 | 765 | 13,000 |
1991/04/25 | 770 | 770 | 765 | 765 | 10,000 |
1991/04/24 | 780 | 780 | 770 | 770 | 9,000 |
1991/04/23 | 780 | 780 | 765 | 780 | 12,000 |
1991/04/22 | 805 | 805 | 781 | 781 | 15,000 |
1991/04/19 | 801 | 809 | 800 | 805 | 22,000 |
1991/04/18 | 815 | 815 | 801 | 801 | 23,000 |
1991/04/17 | 801 | 830 | 801 | 830 | 35,000 |
1991/04/16 | 800 | 810 | 800 | 801 | 11,000 |
1991/04/15 | 800 | 800 | 796 | 796 | 24,000 |
1991/04/12 | 796 | 800 | 790 | 791 | 21,000 |
1991/04/11 | 798 | 798 | 790 | 795 | 12,000 |
1991/04/10 | 799 | 799 | 781 | 781 | 14,000 |
1991/04/09 | 800 | 801 | 800 | 801 | 9,000 |
1991/04/08 | 805 | 810 | 800 | 800 | 9,000 |
1991/04/05 | 820 | 820 | 801 | 804 | 10,000 |
1991/04/04 | 791 | 810 | 791 | 810 | 23,000 |
1991/04/03 | 820 | 820 | 801 | 801 | 24,000 |
1991/04/02 | 830 | 840 | 810 | 810 | 16,000 |
1991/04/01 | 836 | 840 | 834 | 840 | 26,000 |
1991/03/29 | 830 | 840 | 830 | 836 | 18,000 |
1991/03/28 | 795 | 820 | 795 | 820 | 21,000 |
1991/03/27 | 810 | 810 | 800 | 805 | 33,000 |
1991/03/26 | 801 | 802 | 800 | 800 | 43,000 |
1991/03/25 | 761 | 770 | 757 | 770 | 23,000 |
1991/03/22 | 796 | 796 | 771 | 771 | 19,000 |
1991/03/20 | 802 | 803 | 791 | 791 | 20,000 |
1991/03/19 | 830 | 830 | 805 | 820 | 13,000 |
1991/03/18 | 831 | 840 | 825 | 830 | 34,000 |
1991/03/15 | 801 | 830 | 791 | 830 | 23,000 |
1991/03/14 | 835 | 835 | 806 | 806 | 29,000 |
1991/03/13 | 812 | 835 | 811 | 835 | 25,000 |
1991/03/12 | 842 | 842 | 812 | 817 | 50,000 |
1991/03/11 | 806 | 832 | 806 | 832 | 11,000 |
1991/03/08 | 820 | 820 | 803 | 803 | 32,000 |
1991/03/07 | 855 | 860 | 831 | 850 | 48,000 |
1991/03/06 | 889 | 890 | 850 | 850 | 64,000 |
1991/03/05 | 880 | 899 | 860 | 890 | 272,000 |
1991/03/04 | 790 | 860 | 790 | 860 | 109,000 |
1991/03/01 | 801 | 831 | 790 | 790 | 250,000 |
1991/02/28 | 750 | 800 | 750 | 800 | 197,000 |
1991/02/27 | 700 | 730 | 690 | 730 | 79,000 |
1991/02/26 | 716 | 716 | 690 | 690 | 120,000 |
1991/02/25 | 706 | 706 | 706 | 706 | 41,000 |
1991/02/22 | 699 | 700 | 650 | 656 | 67,000 |
1991/02/21 | 700 | 700 | 690 | 695 | 26,000 |
1991/02/20 | 725 | 725 | 701 | 701 | 24,000 |
1991/02/19 | 740 | 750 | 721 | 725 | 42,000 |
1991/02/18 | 721 | 750 | 721 | 750 | 23,000 |
1991/02/15 | 710 | 710 | 700 | 700 | 36,000 |
1991/02/14 | 670 | 700 | 670 | 696 | 52,000 |
1991/02/13 | 652 | 670 | 651 | 661 | 37,000 |
1991/02/12 | 670 | 670 | 631 | 644 | 48,000 |
1991/02/08 | 590 | 640 | 588 | 640 | 72,000 |
1991/02/07 | 573 | 590 | 573 | 590 | 31,000 |
1991/02/06 | 560 | 580 | 560 | 570 | 16,000 |
1991/02/05 | 550 | 570 | 550 | 570 | 19,000 |
1991/02/04 | 550 | 550 | 549 | 550 | 4,000 |
1991/02/01 | 542 | 550 | 540 | 540 | 18,000 |
1991/01/31 | 550 | 550 | 542 | 550 | 16,000 |
1991/01/30 | 504 | 530 | 504 | 530 | 38,000 |
1991/01/29 | 505 | 505 | 492 | 500 | 71,000 |
1991/01/28 | 510 | 510 | 505 | 505 | 40,000 |
1991/01/25 | 540 | 540 | 510 | 510 | 18,000 |
1991/01/24 | 510 | 530 | 510 | 530 | 11,000 |
1991/01/23 | 546 | 546 | 520 | 520 | 17,000 |
1991/01/22 | 555 | 555 | 545 | 546 | 17,000 |
1991/01/21 | 589 | 589 | 580 | 580 | 3,000 |
1991/01/18 | 600 | 600 | 600 | 600 | 18,000 |
1991/01/17 | 520 | 525 | 520 | 525 | 13,000 |
1991/01/16 | 555 | 555 | 555 | 555 | 1,000 |
1991/01/14 | 566 | 571 | 566 | 566 | 9,000 |
1991/01/11 | 581 | 581 | 581 | 581 | 5,000 |
1991/01/10 | 591 | 595 | 580 | 591 | 18,000 |
1991/01/09 | 590 | 596 | 590 | 591 | 12,000 |
1991/01/08 | 600 | 606 | 600 | 606 | 17,000 |
1991/01/07 | 647 | 647 | 630 | 630 | 6,000 |
1991/01/04 | 647 | 647 | 647 | 647 | 9,000 |