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 |
|---|---|---|---|---|---|
| 2003/12/30 | 295 | 295 | 295 | 295 | 4,000 |
| 2003/12/29 | 290 | 291 | 290 | 290 | 9,000 |
| 2003/12/26 | 285 | 290 | 285 | 290 | 4,000 |
| 2003/12/25 | 295 | 295 | 284 | 284 | 11,000 |
| 2003/12/24 | 289 | 295 | 289 | 295 | 11,000 |
| 2003/12/22 | 286 | 289 | 286 | 288 | 11,000 |
| 2003/12/19 | 285 | 291 | 285 | 286 | 8,000 |
| 2003/12/18 | 285 | 285 | 285 | 285 | 7,000 |
| 2003/12/17 | 297 | 297 | 295 | 295 | 12,000 |
| 2003/12/16 | 295 | 295 | 282 | 282 | 28,000 |
| 2003/12/15 | 284 | 297 | 283 | 297 | 21,000 |
| 2003/12/12 | 280 | 288 | 280 | 283 | 39,000 |
| 2003/12/11 | 285 | 287 | 279 | 279 | 18,000 |
| 2003/12/10 | 282 | 283 | 280 | 283 | 12,000 |
| 2003/12/09 | 282 | 282 | 280 | 282 | 7,000 |
| 2003/12/08 | 282 | 282 | 282 | 282 | 2,000 |
| 2003/12/05 | 284 | 284 | 283 | 283 | 4,000 |
| 2003/12/04 | 273 | 284 | 273 | 284 | 8,000 |
| 2003/12/03 | 273 | 274 | 273 | 274 | 5,000 |
| 2003/12/02 | 271 | 274 | 270 | 274 | 19,000 |
| 2003/12/01 | 268 | 271 | 261 | 261 | 31,000 |
| 2003/11/28 | 285 | 285 | 271 | 271 | 15,000 |
| 2003/11/27 | 283 | 285 | 283 | 285 | 10,000 |
| 2003/11/26 | 282 | 284 | 282 | 283 | 22,000 |
| 2003/11/25 | 278 | 280 | 277 | 280 | 13,000 |
| 2003/11/21 | 275 | 276 | 272 | 276 | 11,000 |
| 2003/11/20 | 271 | 271 | 270 | 270 | 20,000 |
| 2003/11/19 | 270 | 275 | 270 | 270 | 22,000 |
| 2003/11/18 | 270 | 275 | 270 | 270 | 18,000 |
| 2003/11/17 | 270 | 275 | 270 | 271 | 25,000 |
| 2003/11/14 | 276 | 276 | 272 | 275 | 11,000 |
| 2003/11/13 | 271 | 273 | 271 | 273 | 9,000 |
| 2003/11/12 | 274 | 275 | 270 | 270 | 25,000 |
| 2003/11/11 | 276 | 276 | 270 | 274 | 10,000 |
| 2003/11/10 | 272 | 276 | 272 | 276 | 6,000 |
| 2003/11/07 | 273 | 274 | 272 | 273 | 8,000 |
| 2003/11/06 | 274 | 274 | 272 | 273 | 7,000 |
| 2003/11/05 | 271 | 272 | 271 | 272 | 8,000 |
| 2003/11/04 | 275 | 275 | 272 | 272 | 11,000 |
| 2003/10/31 | 272 | 272 | 270 | 270 | 40,000 |
| 2003/10/30 | 272 | 272 | 271 | 271 | 8,000 |
| 2003/10/29 | 276 | 276 | 272 | 272 | 4,000 |
| 2003/10/28 | 275 | 275 | 275 | 275 | 4,000 |
| 2003/10/27 | 275 | 279 | 271 | 275 | 19,000 |
| 2003/10/24 | 281 | 281 | 270 | 270 | 18,000 |
| 2003/10/23 | 278 | 278 | 271 | 271 | 33,000 |
| 2003/10/22 | 281 | 281 | 279 | 279 | 10,000 |
| 2003/10/21 | 280 | 284 | 279 | 284 | 25,000 |
| 2003/10/20 | 279 | 280 | 278 | 278 | 19,000 |
| 2003/10/17 | 278 | 281 | 278 | 281 | 4,000 |
| 2003/10/16 | 281 | 281 | 278 | 278 | 7,000 |
| 2003/10/15 | 283 | 283 | 277 | 278 | 25,000 |
| 2003/10/14 | 282 | 283 | 282 | 283 | 5,000 |
| 2003/10/10 | 283 | 284 | 282 | 282 | 13,000 |
| 2003/10/09 | 284 | 285 | 282 | 282 | 9,000 |
| 2003/10/08 | 282 | 283 | 282 | 282 | 7,000 |
| 2003/10/07 | 282 | 283 | 281 | 281 | 12,000 |
| 2003/10/06 | 282 | 285 | 281 | 281 | 21,000 |
| 2003/10/03 | 282 | 283 | 281 | 281 | 20,000 |
| 2003/10/02 | 286 | 286 | 283 | 283 | 9,000 |
| 2003/10/01 | 285 | 285 | 281 | 281 | 7,000 |
| 2003/09/30 | 280 | 280 | 280 | 280 | 5,000 |
| 2003/09/29 | 288 | 288 | 280 | 280 | 7,000 |
| 2003/09/26 | 288 | 288 | 283 | 288 | 22,000 |
| 2003/09/25 | 289 | 289 | 288 | 288 | 3,000 |
| 2003/09/24 | 291 | 291 | 290 | 291 | 11,000 |
| 2003/09/22 | 291 | 291 | 290 | 291 | 7,000 |
| 2003/09/19 | 295 | 295 | 291 | 291 | 11,000 |
| 2003/09/18 | 298 | 298 | 295 | 295 | 10,000 |
| 2003/09/17 | 292 | 295 | 292 | 295 | 5,000 |
| 2003/09/16 | 297 | 297 | 297 | 297 | 2,000 |
| 2003/09/12 | 298 | 298 | 296 | 296 | 44,000 |
| 2003/09/11 | 295 | 295 | 286 | 286 | 10,000 |
| 2003/09/10 | 295 | 295 | 294 | 295 | 12,000 |
| 2003/09/09 | 290 | 295 | 290 | 295 | 10,000 |
| 2003/09/08 | 287 | 289 | 287 | 289 | 8,000 |
| 2003/09/05 | 285 | 285 | 285 | 285 | 3,000 |
| 2003/09/04 | 294 | 297 | 294 | 294 | 8,000 |
| 2003/09/03 | 296 | 296 | 294 | 294 | 6,000 |
| 2003/09/02 | 299 | 299 | 295 | 295 | 6,000 |
| 2003/09/01 | 294 | 294 | 294 | 294 | 5,000 |
| 2003/08/29 | 286 | 287 | 286 | 287 | 4,000 |
| 2003/08/28 | 286 | 291 | 286 | 291 | 12,000 |
| 2003/08/27 | 293 | 296 | 288 | 296 | 13,000 |
| 2003/08/26 | 298 | 298 | 288 | 288 | 15,000 |
| 2003/08/25 | 285 | 295 | 285 | 295 | 13,000 |
| 2003/08/22 | 293 | 297 | 293 | 295 | 10,000 |
| 2003/08/21 | 293 | 293 | 293 | 293 | 5,000 |
| 2003/08/20 | 290 | 290 | 290 | 290 | 10,000 |
| 2003/08/19 | 288 | 290 | 288 | 290 | 10,000 |
| 2003/08/18 | 285 | 290 | 285 | 286 | 17,000 |
| 2003/08/15 | 283 | 283 | 282 | 282 | 6,000 |
| 2003/08/14 | 283 | 284 | 281 | 284 | 8,000 |
| 2003/08/13 | 277 | 283 | 277 | 283 | 11,000 |
| 2003/08/12 | 280 | 280 | 277 | 277 | 10,000 |
| 2003/08/11 | 277 | 277 | 277 | 277 | 2,000 |
| 2003/08/08 | 278 | 278 | 275 | 276 | 15,000 |
| 2003/08/07 | 276 | 277 | 276 | 277 | 16,000 |
| 2003/08/06 | 281 | 281 | 281 | 281 | 4,000 |
| 2003/08/05 | 286 | 287 | 281 | 281 | 12,000 |
| 2003/08/04 | 287 | 295 | 287 | 293 | 10,000 |
| 2003/08/01 | 292 | 293 | 289 | 293 | 11,000 |
| 2003/07/31 | 285 | 289 | 282 | 289 | 21,000 |
| 2003/07/30 | 293 | 300 | 293 | 300 | 25,000 |
| 2003/07/29 | 290 | 293 | 290 | 293 | 29,000 |
| 2003/07/28 | 285 | 289 | 284 | 289 | 21,000 |
| 2003/07/25 | 284 | 284 | 284 | 284 | 11,000 |
| 2003/07/24 | 280 | 284 | 277 | 284 | 19,000 |
| 2003/07/23 | 284 | 285 | 282 | 285 | 17,000 |
| 2003/07/22 | 285 | 285 | 279 | 284 | 10,000 |
| 2003/07/18 | 282 | 282 | 280 | 282 | 15,000 |
| 2003/07/17 | 283 | 283 | 279 | 282 | 14,000 |
| 2003/07/16 | 281 | 283 | 280 | 280 | 16,000 |
| 2003/07/15 | 280 | 283 | 276 | 281 | 19,000 |
| 2003/07/14 | 283 | 285 | 280 | 280 | 14,000 |
| 2003/07/11 | 279 | 280 | 278 | 278 | 20,000 |
| 2003/07/10 | 280 | 282 | 278 | 278 | 13,000 |
| 2003/07/09 | 277 | 282 | 277 | 280 | 22,000 |
| 2003/07/08 | 279 | 287 | 279 | 287 | 33,000 |
| 2003/07/07 | 276 | 281 | 276 | 279 | 36,000 |
| 2003/07/04 | 273 | 276 | 273 | 276 | 11,000 |
| 2003/07/03 | 274 | 282 | 274 | 278 | 35,000 |
| 2003/07/02 | 274 | 275 | 272 | 272 | 38,000 |
| 2003/07/01 | 271 | 272 | 270 | 270 | 29,000 |
| 2003/06/30 | 270 | 274 | 266 | 266 | 28,000 |
| 2003/06/27 | 271 | 271 | 268 | 270 | 14,000 |
| 2003/06/26 | 268 | 272 | 268 | 272 | 20,000 |
| 2003/06/25 | 268 | 268 | 267 | 268 | 10,000 |
| 2003/06/24 | 269 | 269 | 269 | 269 | 12,000 |
| 2003/06/23 | 273 | 276 | 271 | 271 | 9,000 |
| 2003/06/20 | 275 | 275 | 270 | 270 | 18,000 |
| 2003/06/19 | 273 | 273 | 271 | 273 | 11,000 |
| 2003/06/18 | 273 | 274 | 272 | 273 | 17,000 |
| 2003/06/17 | 278 | 278 | 272 | 273 | 33,000 |
| 2003/06/16 | 278 | 278 | 277 | 277 | 9,000 |
| 2003/06/13 | 280 | 280 | 276 | 277 | 39,000 |
| 2003/06/12 | 280 | 280 | 280 | 280 | 7,000 |
| 2003/06/11 | 280 | 280 | 276 | 276 | 9,000 |
| 2003/06/10 | 280 | 280 | 277 | 277 | 5,000 |
| 2003/06/09 | 280 | 280 | 277 | 279 | 6,000 |
| 2003/06/06 | 278 | 279 | 276 | 279 | 18,000 |
| 2003/06/05 | 281 | 284 | 276 | 276 | 25,000 |
| 2003/06/04 | 280 | 280 | 275 | 276 | 17,000 |
| 2003/06/03 | 283 | 287 | 277 | 282 | 36,000 |
| 2003/06/02 | 288 | 292 | 288 | 291 | 5,000 |
| 2003/05/30 | 287 | 288 | 287 | 288 | 5,000 |
| 2003/05/29 | 280 | 285 | 276 | 285 | 8,000 |
| 2003/05/28 | 285 | 285 | 284 | 285 | 10,000 |
| 2003/05/27 | 287 | 287 | 282 | 282 | 9,000 |
| 2003/05/26 | 285 | 287 | 285 | 287 | 8,000 |
| 2003/05/23 | 284 | 284 | 277 | 281 | 5,000 |
| 2003/05/22 | 274 | 285 | 274 | 285 | 12,000 |
| 2003/05/21 | 278 | 278 | 273 | 273 | 4,000 |
| 2003/05/20 | 276 | 277 | 276 | 277 | 10,000 |
| 2003/05/19 | 288 | 288 | 277 | 278 | 8,000 |
| 2003/05/16 | 282 | 288 | 282 | 288 | 4,000 |
| 2003/05/15 | 280 | 281 | 278 | 281 | 8,000 |
| 2003/05/14 | 288 | 288 | 287 | 287 | 6,000 |
| 2003/05/13 | 288 | 289 | 288 | 289 | 7,000 |
| 2003/05/12 | 279 | 279 | 277 | 278 | 8,000 |
| 2003/05/09 | 278 | 278 | 278 | 278 | 6,000 |
| 2003/05/08 | 279 | 283 | 277 | 283 | 10,000 |
| 2003/05/07 | 283 | 283 | 279 | 279 | 6,000 |
| 2003/05/06 | 288 | 288 | 282 | 283 | 14,000 |
| 2003/05/02 | 281 | 283 | 277 | 279 | 18,000 |
| 2003/05/01 | 281 | 295 | 280 | 295 | 17,000 |
| 2003/04/30 | 284 | 284 | 278 | 279 | 9,000 |
| 2003/04/28 | 291 | 291 | 289 | 289 | 14,000 |
| 2003/04/25 | 289 | 298 | 286 | 288 | 15,000 |
| 2003/04/24 | 291 | 300 | 287 | 299 | 29,000 |
| 2003/04/23 | 294 | 294 | 291 | 291 | 6,000 |
| 2003/04/22 | 290 | 295 | 290 | 294 | 11,000 |
| 2003/04/21 | 290 | 295 | 290 | 292 | 14,000 |
| 2003/04/18 | 285 | 285 | 280 | 280 | 6,000 |
| 2003/04/17 | 282 | 285 | 280 | 285 | 9,000 |
| 2003/04/16 | 290 | 290 | 280 | 280 | 8,000 |
| 2003/04/15 | 290 | 290 | 285 | 290 | 16,000 |
| 2003/04/14 | 280 | 290 | 280 | 289 | 11,000 |
| 2003/04/11 | 290 | 291 | 284 | 284 | 7,000 |
| 2003/04/10 | 289 | 290 | 283 | 290 | 6,000 |
| 2003/04/09 | 285 | 290 | 285 | 290 | 9,000 |
| 2003/04/08 | 290 | 290 | 284 | 284 | 8,000 |
| 2003/04/07 | 285 | 285 | 280 | 280 | 4,000 |
| 2003/04/04 | 291 | 292 | 289 | 290 | 14,000 |
| 2003/04/03 | 294 | 294 | 293 | 294 | 6,000 |
| 2003/04/02 | 282 | 295 | 282 | 295 | 3,000 |
| 2003/04/01 | 282 | 282 | 282 | 282 | 4,000 |
| 2003/03/31 | 294 | 294 | 282 | 282 | 5,000 |
| 2003/03/28 | 297 | 297 | 289 | 295 | 15,000 |
| 2003/03/27 | 299 | 299 | 297 | 297 | 16,000 |
| 2003/03/26 | 299 | 300 | 293 | 300 | 32,000 |
| 2003/03/25 | 300 | 300 | 290 | 299 | 11,000 |
| 2003/03/24 | 285 | 285 | 284 | 285 | 15,000 |
| 2003/03/20 | 278 | 283 | 278 | 283 | 5,000 |
| 2003/03/19 | 275 | 278 | 275 | 278 | 5,000 |
| 2003/03/18 | 275 | 275 | 275 | 275 | 6,000 |
| 2003/03/17 | 259 | 275 | 259 | 275 | 6,000 |
| 2003/03/14 | 253 | 257 | 253 | 255 | 47,000 |
| 2003/03/13 | 258 | 266 | 256 | 256 | 9,000 |
| 2003/03/12 | 260 | 260 | 256 | 256 | 9,000 |
| 2003/03/11 | 263 | 274 | 263 | 270 | 7,000 |
| 2003/03/10 | 255 | 266 | 255 | 258 | 14,000 |
| 2003/03/07 | 281 | 289 | 275 | 275 | 4,000 |
| 2003/03/06 | 284 | 291 | 284 | 291 | 16,000 |
| 2003/03/05 | 289 | 289 | 284 | 284 | 2,000 |
| 2003/03/04 | 280 | 290 | 280 | 289 | 15,000 |
| 2003/03/03 | 269 | 270 | 267 | 270 | 4,000 |
| 2003/02/28 | 277 | 277 | 264 | 264 | 14,000 |
| 2003/02/27 | 266 | 274 | 263 | 263 | 14,000 |
| 2003/02/26 | 282 | 283 | 277 | 282 | 21,000 |
| 2003/02/25 | 260 | 267 | 257 | 257 | 11,000 |
| 2003/02/24 | 272 | 275 | 272 | 275 | 4,000 |
| 2003/02/21 | 270 | 273 | 270 | 273 | 6,000 |
| 2003/02/20 | 273 | 273 | 270 | 271 | 4,000 |
| 2003/02/19 | 274 | 274 | 274 | 274 | 2,000 |
| 2003/02/18 | 265 | 275 | 264 | 274 | 10,000 |
| 2003/02/17 | 268 | 268 | 265 | 265 | 3,000 |
| 2003/02/14 | 260 | 268 | 260 | 268 | 14,000 |
| 2003/02/13 | 269 | 269 | 261 | 261 | 6,000 |
| 2003/02/12 | 270 | 270 | 270 | 270 | 16,000 |
| 2003/02/10 | 264 | 265 | 255 | 260 | 5,000 |
| 2003/02/07 | 268 | 268 | 267 | 268 | 6,000 |
| 2003/02/06 | 270 | 270 | 269 | 270 | 9,000 |
| 2003/02/05 | 255 | 260 | 255 | 260 | 8,000 |
| 2003/02/04 | 245 | 254 | 245 | 253 | 21,000 |
| 2003/02/03 | 240 | 245 | 240 | 245 | 6,000 |
| 2003/01/31 | 244 | 244 | 235 | 235 | 6,000 |
| 2003/01/30 | 244 | 244 | 239 | 243 | 9,000 |
| 2003/01/29 | 244 | 244 | 238 | 243 | 9,000 |
| 2003/01/28 | 241 | 245 | 241 | 245 | 15,000 |
| 2003/01/27 | 239 | 245 | 239 | 240 | 18,000 |
| 2003/01/24 | 248 | 251 | 231 | 239 | 48,000 |
| 2003/01/23 | 246 | 246 | 246 | 246 | 1,000 |
| 2003/01/22 | 255 | 256 | 245 | 245 | 10,000 |
| 2003/01/21 | 259 | 260 | 259 | 260 | 8,000 |
| 2003/01/20 | 256 | 260 | 256 | 260 | 7,000 |
| 2003/01/17 | 257 | 257 | 257 | 257 | 1,000 |
| 2003/01/16 | 259 | 259 | 258 | 259 | 9,000 |
| 2003/01/15 | 245 | 260 | 245 | 260 | 14,000 |
| 2003/01/14 | 235 | 240 | 235 | 240 | 7,000 |
| 2003/01/10 | 235 | 235 | 229 | 235 | 8,000 |
| 2003/01/09 | 222 | 223 | 222 | 222 | 5,000 |
| 2003/01/08 | 235 | 235 | 222 | 222 | 10,000 |
| 2003/01/07 | 230 | 235 | 230 | 235 | 7,000 |
| 2003/01/06 | 218 | 220 | 218 | 220 | 29,000 |