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 |
---|---|---|---|---|---|
1998/12/29 | 201 | 201 | 201 | 201 | 1,000 |
1998/12/28 | 210 | 210 | 191 | 200 | 20,000 |
1998/12/25 | 189 | 190 | 189 | 190 | 10,000 |
1998/12/24 | 198 | 198 | 195 | 195 | 8,000 |
1998/12/22 | 205 | 205 | 205 | 205 | 3,000 |
1998/12/21 | 205 | 205 | 205 | 205 | 3,000 |
1998/12/18 | 205 | 205 | 205 | 205 | 2,000 |
1998/12/17 | 215 | 215 | 200 | 200 | 19,000 |
1998/12/16 | 205 | 210 | 200 | 210 | 4,000 |
1998/12/15 | 200 | 200 | 195 | 200 | 3,000 |
1998/12/14 | 204 | 204 | 200 | 200 | 5,000 |
1998/12/11 | 210 | 210 | 201 | 201 | 40,000 |
1998/12/10 | 214 | 215 | 214 | 215 | 5,000 |
1998/12/09 | 215 | 215 | 211 | 214 | 26,000 |
1998/12/08 | 211 | 211 | 211 | 211 | 3,000 |
1998/12/07 | 215 | 215 | 210 | 210 | 44,000 |
1998/12/04 | 207 | 207 | 207 | 207 | 3,000 |
1998/12/03 | 210 | 218 | 205 | 212 | 19,000 |
1998/12/02 | 214 | 215 | 213 | 213 | 16,000 |
1998/12/01 | 217 | 220 | 215 | 215 | 16,000 |
1998/11/30 | 217 | 220 | 215 | 220 | 19,000 |
1998/11/27 | 208 | 218 | 208 | 218 | 42,000 |
1998/11/26 | 205 | 207 | 203 | 203 | 58,000 |
1998/11/25 | 202 | 205 | 202 | 202 | 7,000 |
1998/11/24 | 196 | 202 | 196 | 202 | 5,000 |
1998/11/20 | 199 | 199 | 194 | 194 | 12,000 |
1998/11/19 | 190 | 200 | 190 | 200 | 10,000 |
1998/11/18 | 190 | 190 | 187 | 190 | 15,000 |
1998/11/17 | 192 | 192 | 188 | 188 | 17,000 |
1998/11/16 | 194 | 194 | 194 | 194 | 7,000 |
1998/11/13 | 194 | 194 | 190 | 194 | 12,000 |
1998/11/12 | 195 | 195 | 194 | 194 | 7,000 |
1998/11/11 | 195 | 195 | 192 | 195 | 21,000 |
1998/11/10 | 196 | 196 | 195 | 195 | 5,000 |
1998/11/09 | 191 | 196 | 191 | 196 | 7,000 |
1998/11/06 | 190 | 190 | 190 | 190 | 4,000 |
1998/11/05 | 189 | 189 | 188 | 189 | 13,000 |
1998/11/04 | 186 | 186 | 186 | 186 | 5,000 |
1998/11/02 | 186 | 186 | 186 | 186 | 12,000 |
1998/10/30 | 185 | 186 | 185 | 186 | 8,000 |
1998/10/29 | 186 | 186 | 185 | 185 | 3,000 |
1998/10/28 | 186 | 186 | 186 | 186 | 7,000 |
1998/10/27 | 190 | 190 | 185 | 185 | 8,000 |
1998/10/26 | 202 | 202 | 202 | 202 | 23,000 |
1998/10/23 | 193 | 193 | 177 | 177 | 12,000 |
1998/10/22 | 197 | 200 | 193 | 193 | 35,000 |
1998/10/21 | 185 | 191 | 185 | 191 | 19,000 |
1998/10/20 | 180 | 185 | 180 | 185 | 13,000 |
1998/10/19 | 180 | 180 | 175 | 176 | 61,000 |
1998/10/16 | 182 | 182 | 180 | 180 | 5,000 |
1998/10/15 | 180 | 180 | 180 | 180 | 1,000 |
1998/10/14 | 177 | 177 | 177 | 177 | 3,000 |
1998/10/13 | 180 | 180 | 175 | 180 | 12,000 |
1998/10/12 | 179 | 180 | 179 | 180 | 3,000 |
1998/10/09 | 178 | 178 | 178 | 178 | 6,000 |
1998/10/08 | 180 | 180 | 178 | 180 | 22,000 |
1998/10/07 | 172 | 180 | 172 | 180 | 9,000 |
1998/10/06 | 175 | 175 | 172 | 172 | 4,000 |
1998/10/05 | 177 | 177 | 177 | 177 | 2,000 |
1998/10/02 | 175 | 180 | 171 | 180 | 15,000 |
1998/10/01 | 185 | 185 | 175 | 175 | 12,000 |
1998/09/30 | 184 | 190 | 184 | 186 | 4,000 |
1998/09/29 | 188 | 190 | 187 | 187 | 9,000 |
1998/09/28 | 190 | 190 | 187 | 187 | 25,000 |
1998/09/25 | 183 | 183 | 182 | 182 | 11,000 |
1998/09/24 | 189 | 190 | 185 | 189 | 30,000 |
1998/09/22 | 190 | 190 | 187 | 190 | 7,000 |
1998/09/21 | 192 | 192 | 187 | 187 | 8,000 |
1998/09/18 | 193 | 193 | 182 | 182 | 5,000 |
1998/09/17 | 199 | 199 | 181 | 181 | 6,000 |
1998/09/16 | 183 | 193 | 183 | 192 | 3,000 |
1998/09/14 | 182 | 182 | 182 | 182 | 5,000 |
1998/09/11 | 180 | 194 | 180 | 180 | 17,000 |
1998/09/10 | 187 | 187 | 186 | 187 | 9,000 |
1998/09/09 | 186 | 187 | 180 | 187 | 62,000 |
1998/09/08 | 186 | 190 | 186 | 186 | 108,000 |
1998/09/07 | 186 | 191 | 185 | 186 | 53,000 |
1998/09/04 | 199 | 200 | 186 | 186 | 22,000 |
1998/09/03 | 201 | 201 | 200 | 200 | 13,000 |
1998/09/02 | 200 | 200 | 200 | 200 | 17,000 |
1998/09/01 | 201 | 201 | 199 | 199 | 18,000 |
1998/08/31 | 205 | 205 | 200 | 201 | 13,000 |
1998/08/28 | 203 | 220 | 200 | 205 | 38,000 |
1998/08/27 | 215 | 215 | 206 | 206 | 16,000 |
1998/08/26 | 225 | 225 | 213 | 213 | 17,000 |
1998/08/25 | 213 | 214 | 213 | 214 | 9,000 |
1998/08/24 | 216 | 216 | 210 | 210 | 24,000 |
1998/08/21 | 215 | 216 | 215 | 216 | 19,000 |
1998/08/20 | 215 | 215 | 215 | 215 | 11,000 |
1998/08/19 | 216 | 216 | 216 | 216 | 5,000 |
1998/08/18 | 216 | 216 | 206 | 216 | 5,000 |
1998/08/17 | 205 | 206 | 201 | 206 | 5,000 |
1998/08/14 | 206 | 206 | 206 | 206 | 14,000 |
1998/08/13 | 210 | 210 | 201 | 201 | 35,000 |
1998/08/12 | 210 | 210 | 210 | 210 | 27,000 |
1998/08/11 | 215 | 215 | 210 | 210 | 32,000 |
1998/08/10 | 226 | 226 | 222 | 222 | 13,000 |
1998/08/07 | 226 | 226 | 226 | 226 | 19,000 |
1998/08/06 | 226 | 227 | 226 | 226 | 21,000 |
1998/08/05 | 231 | 231 | 226 | 231 | 7,000 |
1998/08/04 | 227 | 227 | 226 | 226 | 15,000 |
1998/08/03 | 246 | 246 | 246 | 246 | 1,000 |
1998/07/31 | 245 | 248 | 245 | 248 | 3,000 |
1998/07/30 | 239 | 240 | 239 | 240 | 5,000 |
1998/07/29 | 240 | 240 | 239 | 239 | 4,000 |
1998/07/27 | 244 | 245 | 242 | 242 | 69,000 |
1998/07/24 | 230 | 232 | 228 | 230 | 12,000 |
1998/07/23 | 241 | 241 | 240 | 240 | 5,000 |
1998/07/22 | 239 | 242 | 239 | 242 | 38,000 |
1998/07/21 | 239 | 239 | 239 | 239 | 1,000 |
1998/07/17 | 237 | 242 | 235 | 235 | 18,000 |
1998/07/16 | 243 | 243 | 232 | 232 | 36,000 |
1998/07/15 | 234 | 242 | 234 | 242 | 5,000 |
1998/07/14 | 243 | 243 | 231 | 231 | 7,000 |
1998/07/13 | 244 | 245 | 229 | 229 | 10,000 |
1998/07/10 | 245 | 245 | 240 | 240 | 19,000 |
1998/07/09 | 245 | 245 | 245 | 245 | 9,000 |
1998/07/08 | 247 | 247 | 245 | 245 | 6,000 |
1998/07/07 | 250 | 250 | 244 | 245 | 18,000 |
1998/07/06 | 256 | 260 | 248 | 248 | 45,000 |
1998/07/03 | 240 | 240 | 230 | 231 | 4,000 |
1998/07/02 | 246 | 250 | 241 | 241 | 24,000 |
1998/07/01 | 228 | 243 | 228 | 243 | 17,000 |
1998/06/30 | 233 | 238 | 233 | 238 | 3,000 |
1998/06/29 | 238 | 238 | 228 | 233 | 6,000 |
1998/06/26 | 245 | 245 | 243 | 243 | 26,000 |
1998/06/25 | 228 | 239 | 228 | 230 | 5,000 |
1998/06/24 | 239 | 239 | 239 | 239 | 2,000 |
1998/06/23 | 235 | 238 | 235 | 235 | 11,000 |
1998/06/22 | 235 | 238 | 230 | 238 | 9,000 |
1998/06/19 | 234 | 234 | 234 | 234 | 1,000 |
1998/06/18 | 230 | 234 | 228 | 230 | 24,000 |
1998/06/17 | 213 | 228 | 213 | 228 | 4,000 |
1998/06/16 | 212 | 214 | 212 | 212 | 5,000 |
1998/06/15 | 212 | 212 | 210 | 212 | 66,000 |
1998/06/12 | 211 | 212 | 210 | 212 | 36,000 |
1998/06/11 | 215 | 215 | 211 | 211 | 4,000 |
1998/06/10 | 225 | 225 | 225 | 225 | 1,000 |
1998/06/09 | 210 | 210 | 210 | 210 | 3,000 |
1998/06/08 | 214 | 214 | 210 | 210 | 13,000 |
1998/06/04 | 216 | 216 | 210 | 210 | 14,000 |
1998/06/03 | 227 | 227 | 215 | 215 | 22,000 |
1998/06/02 | 227 | 228 | 227 | 227 | 4,000 |
1998/06/01 | 235 | 235 | 232 | 232 | 10,000 |
1998/05/29 | 235 | 235 | 235 | 235 | 27,000 |
1998/05/27 | 237 | 237 | 230 | 231 | 14,000 |
1998/05/26 | 240 | 240 | 235 | 237 | 29,000 |
1998/05/25 | 230 | 230 | 230 | 230 | 6,000 |
1998/05/22 | 233 | 233 | 233 | 233 | 1,000 |
1998/05/21 | 219 | 234 | 219 | 226 | 20,000 |
1998/05/20 | 211 | 211 | 211 | 211 | 2,000 |
1998/05/19 | 220 | 220 | 211 | 211 | 3,000 |
1998/05/18 | 221 | 226 | 221 | 226 | 2,000 |
1998/05/15 | 220 | 220 | 220 | 220 | 4,000 |
1998/05/14 | 215 | 225 | 215 | 225 | 7,000 |
1998/05/13 | 229 | 229 | 220 | 221 | 6,000 |
1998/05/11 | 220 | 220 | 215 | 220 | 8,000 |
1998/05/08 | 215 | 220 | 215 | 220 | 3,000 |
1998/05/07 | 221 | 221 | 220 | 220 | 5,000 |
1998/05/06 | 223 | 223 | 222 | 222 | 3,000 |
1998/05/01 | 236 | 236 | 221 | 222 | 21,000 |
1998/04/30 | 221 | 221 | 221 | 221 | 7,000 |
1998/04/28 | 240 | 240 | 240 | 240 | 3,000 |
1998/04/27 | 250 | 250 | 231 | 240 | 21,000 |
1998/04/24 | 240 | 240 | 240 | 240 | 1,000 |
1998/04/23 | 229 | 239 | 225 | 239 | 5,000 |
1998/04/22 | 238 | 238 | 224 | 224 | 4,000 |
1998/04/21 | 240 | 240 | 240 | 240 | 2,000 |
1998/04/20 | 240 | 240 | 240 | 240 | 1,000 |
1998/04/17 | 245 | 245 | 239 | 240 | 44,000 |
1998/04/16 | 234 | 241 | 233 | 240 | 65,000 |
1998/04/15 | 235 | 235 | 225 | 225 | 2,000 |
1998/04/14 | 223 | 228 | 223 | 223 | 8,000 |
1998/04/13 | 223 | 223 | 223 | 223 | 4,000 |
1998/04/10 | 228 | 230 | 223 | 230 | 16,000 |
1998/04/09 | 230 | 230 | 223 | 228 | 13,000 |
1998/04/08 | 222 | 227 | 222 | 227 | 9,000 |
1998/04/07 | 223 | 225 | 220 | 221 | 15,000 |
1998/04/06 | 215 | 217 | 215 | 217 | 25,000 |
1998/04/03 | 214 | 215 | 211 | 215 | 20,000 |
1998/04/02 | 228 | 228 | 210 | 215 | 56,000 |
1998/04/01 | 245 | 245 | 240 | 240 | 8,000 |
1998/03/31 | 257 | 265 | 257 | 262 | 79,000 |
1998/03/30 | 249 | 257 | 245 | 257 | 14,000 |
1998/03/27 | 258 | 258 | 258 | 258 | 2,000 |
1998/03/26 | 265 | 265 | 243 | 258 | 22,000 |
1998/03/25 | 249 | 249 | 249 | 249 | 8,000 |
1998/03/24 | 249 | 249 | 246 | 249 | 25,000 |
1998/03/23 | 257 | 257 | 249 | 249 | 23,000 |
1998/03/20 | 260 | 260 | 256 | 256 | 13,000 |
1998/03/19 | 264 | 264 | 264 | 264 | 1,000 |
1998/03/18 | 265 | 265 | 261 | 265 | 17,000 |
1998/03/17 | 262 | 262 | 255 | 255 | 2,000 |
1998/03/16 | 260 | 260 | 260 | 260 | 12,000 |
1998/03/13 | 254 | 265 | 254 | 263 | 15,000 |
1998/03/12 | 251 | 251 | 246 | 248 | 17,000 |
1998/03/11 | 255 | 255 | 251 | 254 | 11,000 |
1998/03/10 | 259 | 260 | 255 | 255 | 22,000 |
1998/03/09 | 259 | 265 | 259 | 259 | 8,000 |
1998/03/06 | 255 | 264 | 255 | 264 | 10,000 |
1998/03/05 | 260 | 260 | 256 | 256 | 6,000 |
1998/03/04 | 260 | 261 | 259 | 260 | 14,000 |
1998/03/03 | 267 | 267 | 260 | 260 | 18,000 |
1998/03/02 | 255 | 267 | 255 | 262 | 48,000 |
1998/02/27 | 243 | 250 | 240 | 249 | 32,000 |
1998/02/26 | 232 | 242 | 232 | 242 | 21,000 |
1998/02/25 | 231 | 231 | 230 | 230 | 46,000 |
1998/02/24 | 250 | 250 | 230 | 231 | 51,000 |
1998/02/23 | 253 | 253 | 252 | 252 | 5,000 |
1998/02/20 | 254 | 254 | 252 | 252 | 4,000 |
1998/02/19 | 268 | 268 | 254 | 254 | 3,000 |
1998/02/18 | 268 | 268 | 268 | 268 | 3,000 |
1998/02/17 | 253 | 253 | 250 | 253 | 17,000 |
1998/02/16 | 264 | 264 | 253 | 253 | 4,000 |
1998/02/13 | 270 | 271 | 265 | 265 | 44,000 |
1998/02/12 | 277 | 281 | 275 | 275 | 67,000 |
1998/02/10 | 280 | 280 | 262 | 262 | 68,000 |
1998/02/09 | 273 | 276 | 265 | 276 | 189,000 |
1998/02/06 | 242 | 250 | 242 | 243 | 48,000 |
1998/02/05 | 232 | 245 | 232 | 242 | 40,000 |
1998/02/04 | 233 | 235 | 228 | 232 | 25,000 |
1998/02/03 | 239 | 239 | 228 | 228 | 22,000 |
1998/02/02 | 229 | 229 | 229 | 229 | 8,000 |
1998/01/30 | 250 | 252 | 222 | 234 | 34,000 |
1998/01/29 | 277 | 277 | 250 | 250 | 88,000 |
1998/01/28 | 248 | 275 | 248 | 272 | 87,000 |
1998/01/27 | 236 | 255 | 233 | 247 | 61,000 |
1998/01/26 | 225 | 238 | 225 | 226 | 378,000 |
1998/01/23 | 200 | 220 | 198 | 220 | 423,000 |
1998/01/22 | 203 | 203 | 198 | 198 | 97,000 |
1998/01/21 | 199 | 209 | 195 | 199 | 80,000 |
1998/01/20 | 199 | 199 | 195 | 195 | 34,000 |
1998/01/19 | 199 | 202 | 195 | 195 | 34,000 |
1998/01/16 | 186 | 199 | 186 | 199 | 20,000 |
1998/01/14 | 187 | 187 | 186 | 186 | 3,000 |
1998/01/13 | 188 | 188 | 188 | 188 | 8,000 |
1998/01/12 | 190 | 190 | 189 | 189 | 5,000 |
1998/01/09 | 188 | 188 | 185 | 185 | 14,000 |
1998/01/08 | 187 | 188 | 185 | 188 | 18,000 |
1998/01/07 | 188 | 188 | 188 | 188 | 4,000 |
1998/01/06 | 200 | 200 | 194 | 194 | 7,000 |