いちご(2337)の株価時系列情報
いちご(2337)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 |
|---|---|---|---|---|---|
| 2005/12/30 | 807,000 | 827,000 | 790,000 | 820,000 | 2,898 |
| 2005/12/29 | 840,000 | 850,000 | 816,000 | 817,000 | 3,656 |
| 2005/12/28 | 826,000 | 853,000 | 820,000 | 831,000 | 3,512 |
| 2005/12/27 | 844,000 | 880,000 | 813,000 | 816,000 | 7,142 |
| 2005/12/26 | 818,000 | 850,000 | 814,000 | 850,000 | 5,206 |
| 2005/12/22 | 818,000 | 818,000 | 769,000 | 808,000 | 8,373 |
| 2005/12/21 | 749,000 | 768,000 | 735,000 | 768,000 | 5,992 |
| 2005/12/20 | 739,000 | 753,000 | 725,000 | 727,000 | 4,605 |
| 2005/12/19 | 739,000 | 753,000 | 716,000 | 725,000 | 7,631 |
| 2005/12/16 | 687,000 | 720,000 | 686,000 | 719,000 | 5,597 |
| 2005/12/15 | 663,000 | 713,000 | 651,000 | 697,000 | 9,287 |
| 2005/12/14 | 660,000 | 668,000 | 636,000 | 655,000 | 3,431 |
| 2005/12/13 | 689,000 | 692,000 | 655,000 | 658,000 | 5,298 |
| 2005/12/12 | 685,000 | 695,000 | 674,000 | 688,000 | 3,586 |
| 2005/12/09 | 690,000 | 699,000 | 670,000 | 675,000 | 4,060 |
| 2005/12/08 | 679,000 | 695,000 | 641,000 | 695,000 | 9,985 |
| 2005/12/07 | 669,000 | 690,000 | 661,000 | 683,000 | 9,764 |
| 2005/12/06 | 595,000 | 684,000 | 593,000 | 650,000 | 21,899 |
| 2005/12/05 | 567,000 | 588,000 | 565,000 | 585,000 | 6,692 |
| 2005/12/02 | 579,000 | 583,000 | 566,000 | 567,000 | 3,256 |
| 2005/12/01 | 579,000 | 587,000 | 569,000 | 576,000 | 5,962 |
| 2005/11/30 | 567,000 | 578,000 | 557,000 | 578,000 | 5,096 |
| 2005/11/29 | 548,000 | 570,000 | 546,000 | 563,000 | 6,353 |
| 2005/11/28 | 528,000 | 551,000 | 528,000 | 551,000 | 3,915 |
| 2005/11/25 | 526,000 | 536,000 | 520,000 | 530,000 | 3,751 |
| 2005/11/24 | 540,000 | 550,000 | 532,000 | 533,000 | 2,913 |
| 2005/11/22 | 543,000 | 551,000 | 532,000 | 539,000 | 2,145 |
| 2005/11/21 | 537,000 | 543,000 | 531,000 | 538,000 | 2,231 |
| 2005/11/18 | 549,000 | 551,000 | 534,000 | 534,000 | 2,096 |
| 2005/11/17 | 539,000 | 549,000 | 534,000 | 546,000 | 2,562 |
| 2005/11/16 | 522,000 | 536,000 | 515,000 | 536,000 | 2,580 |
| 2005/11/15 | 524,000 | 537,000 | 522,000 | 524,000 | 1,991 |
| 2005/11/14 | 551,000 | 554,000 | 529,000 | 529,000 | 3,933 |
| 2005/11/11 | 545,000 | 552,000 | 543,000 | 551,000 | 2,375 |
| 2005/11/10 | 542,000 | 554,000 | 535,000 | 542,000 | 3,418 |
| 2005/11/09 | 555,000 | 559,000 | 548,000 | 548,000 | 3,213 |
| 2005/11/08 | 585,000 | 589,000 | 567,000 | 567,000 | 4,802 |
| 2005/11/07 | 552,000 | 580,000 | 542,000 | 580,000 | 6,441 |
| 2005/11/04 | 553,000 | 559,000 | 543,000 | 552,000 | 1,949 |
| 2005/11/02 | 566,000 | 568,000 | 548,000 | 554,000 | 3,267 |
| 2005/11/01 | 560,000 | 569,000 | 559,000 | 569,000 | 4,779 |
| 2005/10/31 | 542,000 | 559,000 | 538,000 | 558,000 | 2,845 |
| 2005/10/28 | 521,000 | 538,000 | 521,000 | 537,000 | 3,100 |
| 2005/10/27 | 546,000 | 554,000 | 521,000 | 531,000 | 5,445 |
| 2005/10/26 | 569,000 | 578,000 | 546,000 | 546,000 | 7,414 |
| 2005/10/25 | 565,000 | 573,000 | 555,000 | 570,000 | 4,814 |
| 2005/10/24 | 560,000 | 571,000 | 557,000 | 565,000 | 6,201 |
| 2005/10/21 | 538,000 | 550,000 | 531,000 | 550,000 | 2,513 |
| 2005/10/20 | 541,000 | 554,000 | 531,000 | 543,000 | 4,487 |
| 2005/10/19 | 546,000 | 551,000 | 534,000 | 542,000 | 2,982 |
| 2005/10/18 | 550,000 | 567,000 | 541,000 | 546,000 | 6,052 |
| 2005/10/17 | 550,000 | 579,000 | 539,000 | 568,000 | 16,599 |
| 2005/10/14 | 520,000 | 534,000 | 505,000 | 523,000 | 12,734 |
| 2005/10/13 | 477,000 | 522,000 | 473,000 | 510,000 | 13,491 |
| 2005/10/12 | 485,000 | 487,000 | 473,000 | 482,000 | 2,841 |
| 2005/10/11 | 481,000 | 488,000 | 478,000 | 488,000 | 3,630 |
| 2005/10/07 | 468,000 | 476,000 | 466,000 | 476,000 | 1,679 |
| 2005/10/06 | 465,000 | 472,000 | 461,000 | 472,000 | 1,838 |
| 2005/10/05 | 481,000 | 482,000 | 472,000 | 473,000 | 2,156 |
| 2005/10/04 | 495,000 | 499,000 | 475,000 | 481,000 | 5,552 |
| 2005/10/03 | 455,000 | 491,000 | 451,000 | 490,000 | 6,306 |
| 2005/09/30 | 440,000 | 452,000 | 440,000 | 450,000 | 1,783 |
| 2005/09/29 | 460,000 | 466,000 | 442,000 | 445,000 | 3,727 |
| 2005/09/28 | 451,000 | 462,000 | 443,000 | 459,000 | 3,001 |
| 2005/09/27 | 454,000 | 457,000 | 436,000 | 441,000 | 3,429 |
| 2005/09/26 | 456,000 | 460,000 | 452,000 | 453,000 | 2,563 |
| 2005/09/22 | 450,000 | 459,000 | 448,000 | 451,000 | 3,228 |
| 2005/09/21 | 472,000 | 473,000 | 456,000 | 458,000 | 4,016 |
| 2005/09/20 | 479,000 | 479,000 | 466,000 | 472,000 | 2,847 |
| 2005/09/16 | 493,000 | 493,000 | 477,000 | 481,000 | 2,689 |
| 2005/09/15 | 499,000 | 499,000 | 483,000 | 491,000 | 3,352 |
| 2005/09/14 | 492,000 | 502,000 | 488,000 | 500,000 | 9,852 |
| 2005/09/13 | 442,000 | 467,000 | 441,000 | 467,000 | 4,501 |
| 2005/09/12 | 450,000 | 451,000 | 438,000 | 441,000 | 2,341 |
| 2005/09/09 | 434,000 | 452,000 | 433,000 | 437,000 | 3,233 |
| 2005/09/08 | 465,000 | 465,000 | 437,000 | 437,000 | 5,147 |
| 2005/09/07 | 479,000 | 483,000 | 456,000 | 460,000 | 3,238 |
| 2005/09/06 | 482,000 | 484,000 | 472,000 | 475,000 | 2,381 |
| 2005/09/05 | 482,000 | 487,000 | 476,000 | 484,000 | 4,471 |
| 2005/09/02 | 464,000 | 478,000 | 458,000 | 475,000 | 4,115 |
| 2005/09/01 | 472,000 | 475,000 | 456,000 | 461,000 | 4,287 |
| 2005/08/31 | 443,000 | 477,000 | 440,000 | 467,000 | 8,246 |
| 2005/08/30 | 420,000 | 440,000 | 419,000 | 438,000 | 5,314 |
| 2005/08/29 | 441,000 | 444,000 | 417,000 | 419,000 | 6,457 |
| 2005/08/26 | 435,000 | 452,000 | 428,000 | 446,000 | 7,253 |
| 2005/08/25 | 458,000 | 464,000 | 445,000 | 446,000 | 2,740 |
| 2005/08/24 | 455,000 | 466,000 | 451,000 | 458,000 | 3,078 |
| 2005/08/23 | 473,000 | 473,000 | 461,000 | 461,000 | 2,370 |
| 2005/08/22 | 465,000 | 473,000 | 460,000 | 473,000 | 2,606 |
| 2005/08/19 | 480,000 | 482,000 | 469,000 | 473,000 | 3,072 |
| 2005/08/18 | 491,000 | 497,000 | 476,000 | 484,000 | 3,400 |
| 2005/08/17 | 475,000 | 489,000 | 463,000 | 487,000 | 5,628 |
| 2005/08/16 | 494,000 | 494,000 | 471,000 | 480,000 | 5,031 |
| 2005/08/15 | 489,000 | 496,000 | 483,000 | 496,000 | 4,781 |
| 2005/08/12 | 505,000 | 512,000 | 482,000 | 484,000 | 5,694 |
| 2005/08/11 | 525,000 | 529,000 | 501,000 | 507,000 | 4,255 |
| 2005/08/10 | 543,000 | 545,000 | 519,000 | 522,000 | 3,114 |
| 2005/08/09 | 533,000 | 544,000 | 533,000 | 540,000 | 1,634 |
| 2005/08/08 | 500,000 | 537,000 | 500,000 | 529,000 | 3,656 |
| 2005/08/05 | 535,000 | 539,000 | 522,000 | 529,000 | 1,416 |
| 2005/08/04 | 530,000 | 539,000 | 514,000 | 539,000 | 4,899 |
| 2005/08/03 | 555,000 | 564,000 | 528,000 | 539,000 | 4,460 |
| 2005/08/02 | 578,000 | 578,000 | 551,000 | 557,000 | 2,332 |
| 2005/08/01 | 585,000 | 585,000 | 575,000 | 577,000 | 1,886 |
| 2005/07/29 | 575,000 | 587,000 | 575,000 | 585,000 | 1,786 |
| 2005/07/28 | 570,000 | 577,000 | 565,000 | 576,000 | 1,285 |
| 2005/07/27 | 575,000 | 576,000 | 569,000 | 572,000 | 1,092 |
| 2005/07/26 | 580,000 | 581,000 | 575,000 | 578,000 | 1,321 |
| 2005/07/25 | 563,000 | 575,000 | 557,000 | 575,000 | 1,778 |
| 2005/07/22 | 561,000 | 563,000 | 552,000 | 560,000 | 1,748 |
| 2005/07/21 | 576,000 | 577,000 | 560,000 | 560,000 | 1,684 |
| 2005/07/20 | 581,000 | 581,000 | 574,000 | 575,000 | 1,047 |
| 2005/07/19 | 581,000 | 584,000 | 574,000 | 580,000 | 1,597 |
| 2005/07/15 | 570,000 | 578,000 | 561,000 | 578,000 | 2,714 |
| 2005/07/14 | 579,000 | 581,000 | 571,000 | 572,000 | 2,522 |
| 2005/07/13 | 583,000 | 586,000 | 574,000 | 583,000 | 2,871 |
| 2005/07/12 | 589,000 | 589,000 | 572,000 | 585,000 | 6,986 |
| 2005/07/11 | 592,000 | 596,000 | 586,000 | 595,000 | 2,931 |
| 2005/07/08 | 585,000 | 594,000 | 579,000 | 590,000 | 3,762 |
| 2005/07/07 | 590,000 | 599,000 | 586,000 | 590,000 | 2,612 |
| 2005/07/06 | 574,000 | 602,000 | 573,000 | 595,000 | 8,591 |
| 2005/07/05 | 574,000 | 576,000 | 567,000 | 573,000 | 2,377 |
| 2005/07/04 | 570,000 | 574,000 | 561,000 | 571,000 | 2,948 |
| 2005/07/01 | 545,000 | 570,000 | 543,000 | 570,000 | 5,043 |
| 2005/06/30 | 539,000 | 545,000 | 532,000 | 543,000 | 1,085 |
| 2005/06/29 | 546,000 | 547,000 | 540,000 | 541,000 | 909 |
| 2005/06/28 | 547,000 | 547,000 | 538,000 | 543,000 | 868 |
| 2005/06/27 | 543,000 | 548,000 | 538,000 | 547,000 | 1,707 |
| 2005/06/24 | 529,000 | 548,000 | 527,000 | 548,000 | 3,002 |
| 2005/06/23 | 525,000 | 534,000 | 525,000 | 532,000 | 1,566 |
| 2005/06/22 | 519,000 | 525,000 | 517,000 | 522,000 | 783 |
| 2005/06/21 | 526,000 | 528,000 | 520,000 | 520,000 | 1,232 |
| 2005/06/20 | 529,000 | 534,000 | 525,000 | 529,000 | 869 |
| 2005/06/17 | 519,000 | 524,000 | 517,000 | 524,000 | 993 |
| 2005/06/16 | 513,000 | 519,000 | 512,000 | 515,000 | 684 |
| 2005/06/15 | 510,000 | 512,000 | 506,000 | 512,000 | 912 |
| 2005/06/14 | 509,000 | 512,000 | 503,000 | 506,000 | 689 |
| 2005/06/13 | 516,000 | 517,000 | 506,000 | 509,000 | 722 |
| 2005/06/10 | 507,000 | 516,000 | 507,000 | 512,000 | 1,340 |
| 2005/06/09 | 505,000 | 509,000 | 497,000 | 505,000 | 1,392 |
| 2005/06/08 | 523,000 | 523,000 | 501,000 | 505,000 | 1,820 |
| 2005/06/07 | 529,000 | 529,000 | 518,000 | 518,000 | 1,260 |
| 2005/06/06 | 530,000 | 534,000 | 525,000 | 529,000 | 1,046 |
| 2005/06/03 | 533,000 | 533,000 | 521,000 | 533,000 | 830 |
| 2005/06/02 | 531,000 | 537,000 | 525,000 | 528,000 | 2,092 |
| 2005/06/01 | 533,000 | 535,000 | 521,000 | 530,000 | 1,936 |
| 2005/05/31 | 510,000 | 528,000 | 508,000 | 528,000 | 1,760 |
| 2005/05/30 | 506,000 | 517,000 | 505,000 | 508,000 | 1,749 |
| 2005/05/27 | 514,000 | 515,000 | 500,000 | 504,000 | 1,534 |
| 2005/05/26 | 502,000 | 516,000 | 486,000 | 516,000 | 4,307 |
| 2005/05/25 | 525,000 | 527,000 | 507,000 | 513,000 | 1,674 |
| 2005/05/24 | 539,000 | 539,000 | 517,000 | 527,000 | 1,748 |
| 2005/05/23 | 540,000 | 542,000 | 533,000 | 535,000 | 1,197 |
| 2005/05/20 | 536,000 | 544,000 | 529,000 | 534,000 | 2,851 |
| 2005/05/19 | 528,000 | 534,000 | 523,000 | 532,000 | 2,920 |
| 2005/05/18 | 509,000 | 529,000 | 503,000 | 517,000 | 4,068 |
| 2005/05/17 | 543,000 | 545,000 | 486,000 | 507,000 | 10,358 |
| 2005/05/16 | 555,000 | 561,000 | 488,000 | 488,000 | 3,761 |
| 2005/05/13 | 553,000 | 553,000 | 547,000 | 553,000 | 2,056 |
| 2005/05/12 | 552,000 | 558,000 | 545,000 | 554,000 | 5,082 |
| 2005/05/11 | 529,000 | 550,000 | 527,000 | 548,000 | 4,972 |
| 2005/05/10 | 535,000 | 545,000 | 531,000 | 531,000 | 7,126 |
| 2005/05/09 | 527,000 | 532,000 | 520,000 | 532,000 | 4,040 |
| 2005/05/06 | 507,000 | 528,000 | 505,000 | 520,000 | 9,342 |
| 2005/05/02 | 507,000 | 508,000 | 503,000 | 505,000 | 1,605 |
| 2005/04/28 | 509,000 | 509,000 | 501,000 | 506,000 | 1,801 |
| 2005/04/27 | 511,000 | 513,000 | 508,000 | 508,000 | 4,101 |
| 2005/04/26 | 510,000 | 514,000 | 508,000 | 510,000 | 2,832 |
| 2005/04/25 | 514,000 | 514,000 | 505,000 | 507,000 | 3,496 |
| 2005/04/22 | 525,000 | 525,000 | 503,000 | 504,000 | 4,901 |
| 2005/04/21 | 490,000 | 510,000 | 486,000 | 510,000 | 5,270 |
| 2005/04/20 | 500,000 | 503,000 | 486,000 | 495,000 | 3,208 |
| 2005/04/19 | 510,000 | 517,000 | 492,000 | 492,000 | 5,779 |
| 2005/04/18 | 495,000 | 523,000 | 495,000 | 499,000 | 7,658 |
| 2005/04/15 | 510,000 | 534,000 | 501,000 | 514,000 | 10,152 |
| 2005/04/14 | 484,000 | 525,000 | 478,000 | 512,000 | 13,814 |
| 2005/04/13 | 454,000 | 498,000 | 448,000 | 494,000 | 6,267 |
| 2005/04/12 | 468,000 | 470,000 | 456,000 | 459,000 | 1,955 |
| 2005/04/11 | 481,000 | 481,000 | 468,000 | 471,000 | 2,459 |
| 2005/04/08 | 479,000 | 485,000 | 475,000 | 482,000 | 4,009 |
| 2005/04/07 | 462,000 | 474,000 | 458,000 | 474,000 | 4,232 |
| 2005/04/06 | 450,000 | 458,000 | 447,000 | 458,000 | 2,378 |
| 2005/04/05 | 447,000 | 448,000 | 442,000 | 445,000 | 1,505 |
| 2005/04/04 | 445,000 | 452,000 | 436,000 | 444,000 | 3,642 |
| 2005/04/01 | 431,000 | 453,000 | 428,000 | 447,000 | 14,870 |
| 2005/03/31 | 467,000 | 469,000 | 462,000 | 466,000 | 1,433 |
| 2005/03/30 | 465,000 | 474,000 | 458,000 | 462,000 | 1,815 |
| 2005/03/29 | 470,000 | 479,000 | 464,000 | 468,000 | 1,662 |
| 2005/03/28 | 465,000 | 466,000 | 463,000 | 466,000 | 754 |
| 2005/03/25 | 470,000 | 476,000 | 462,000 | 467,000 | 1,522 |
| 2005/03/24 | 476,000 | 479,000 | 467,000 | 470,000 | 1,714 |
| 2005/03/23 | 486,000 | 487,000 | 476,000 | 478,000 | 1,955 |
| 2005/03/22 | 491,000 | 491,000 | 483,000 | 486,000 | 2,099 |
| 2005/03/18 | 486,000 | 492,000 | 482,000 | 482,000 | 3,913 |
| 2005/03/17 | 476,000 | 488,000 | 473,000 | 488,000 | 3,803 |
| 2005/03/16 | 468,000 | 483,000 | 463,000 | 476,000 | 3,803 |
| 2005/03/15 | 480,000 | 486,000 | 468,000 | 468,000 | 8,409 |
| 2005/03/14 | 463,000 | 475,000 | 457,000 | 475,000 | 7,379 |
| 2005/03/11 | 458,000 | 460,000 | 454,000 | 457,000 | 3,617 |
| 2005/03/10 | 445,000 | 456,000 | 442,000 | 456,000 | 2,466 |
| 2005/03/09 | 434,000 | 452,000 | 429,000 | 446,000 | 2,372 |
| 2005/03/08 | 450,000 | 451,000 | 438,000 | 438,000 | 1,649 |
| 2005/03/07 | 454,000 | 458,000 | 448,000 | 448,000 | 1,884 |
| 2005/03/04 | 452,000 | 454,000 | 446,000 | 449,000 | 1,014 |
| 2005/03/03 | 451,000 | 452,000 | 446,000 | 451,000 | 1,166 |
| 2005/03/02 | 455,000 | 456,000 | 448,000 | 452,000 | 2,106 |
| 2005/03/01 | 436,000 | 456,000 | 432,000 | 456,000 | 5,395 |
| 2005/02/28 | 435,000 | 436,000 | 431,000 | 435,000 | 1,004 |
| 2005/02/25 | 435,000 | 435,000 | 426,000 | 431,000 | 1,159 |
| 2005/02/24 | 428,000 | 434,000 | 424,000 | 426,000 | 1,466 |
| 2005/02/23 | 411,000 | 425,000 | 411,000 | 425,000 | 926 |
| 2005/02/22 | 428,000 | 430,000 | 419,000 | 422,000 | 1,738 |
| 2005/02/21 | 407,000 | 432,000 | 407,000 | 432,000 | 3,960 |
| 2005/02/18 | 405,000 | 414,000 | 402,000 | 403,000 | 3,812 |
| 2005/02/17 | 427,000 | 428,000 | 412,000 | 415,000 | 4,161 |
| 2005/02/16 | 440,000 | 453,000 | 432,000 | 432,000 | 5,294 |
| 2005/02/15 | 444,000 | 446,000 | 438,000 | 444,000 | 1,458 |
| 2005/02/14 | 444,000 | 446,000 | 436,000 | 441,000 | 1,326 |
| 2005/02/10 | 436,000 | 443,000 | 428,000 | 442,000 | 1,683 |
| 2005/02/09 | 454,000 | 454,000 | 435,000 | 435,000 | 2,896 |
| 2005/02/08 | 432,000 | 445,000 | 424,000 | 445,000 | 5,871 |
| 2005/02/07 | 439,000 | 447,000 | 423,000 | 424,000 | 5,153 |
| 2005/02/04 | 455,000 | 460,000 | 439,000 | 442,000 | 5,198 |
| 2005/02/03 | 467,000 | 467,000 | 455,000 | 457,000 | 5,891 |
| 2005/02/02 | 436,000 | 468,000 | 436,000 | 465,000 | 13,640 |
| 2005/02/01 | 447,000 | 448,000 | 435,000 | 435,000 | 3,396 |
| 2005/01/31 | 439,000 | 451,000 | 439,000 | 444,000 | 6,220 |
| 2005/01/28 | 420,000 | 441,000 | 417,000 | 441,000 | 6,729 |
| 2005/01/27 | 444,000 | 444,000 | 421,000 | 421,000 | 4,688 |
| 2005/01/26 | 446,000 | 450,000 | 439,000 | 442,000 | 3,905 |
| 2005/01/25 | 455,000 | 457,000 | 442,000 | 443,000 | 4,848 |
| 2005/01/24 | 438,000 | 452,000 | 437,000 | 450,000 | 8,664 |
| 2005/01/21 | 425,000 | 451,000 | 424,000 | 438,000 | 9,982 |
| 2005/01/20 | 427,000 | 434,000 | 421,000 | 428,000 | 5,518 |
| 2005/01/19 | 444,000 | 458,000 | 436,000 | 436,000 | 13,182 |
| 2005/01/18 | 428,000 | 453,000 | 418,000 | 435,000 | 21,053 |
| 2005/01/17 | 396,000 | 431,000 | 395,000 | 425,000 | 18,745 |
| 2005/01/14 | 381,000 | 394,000 | 380,000 | 393,000 | 4,071 |
| 2005/01/13 | 393,000 | 393,000 | 386,000 | 387,000 | 3,433 |
| 2005/01/12 | 387,000 | 398,000 | 385,000 | 395,000 | 12,390 |
| 2005/01/11 | 379,000 | 382,000 | 374,000 | 382,000 | 2,550 |
| 2005/01/07 | 383,000 | 383,000 | 373,000 | 377,000 | 3,031 |
| 2005/01/06 | 375,000 | 386,000 | 371,000 | 383,000 | 4,280 |
| 2005/01/05 | 379,000 | 388,000 | 376,000 | 379,000 | 6,240 |
| 2005/01/04 | 364,000 | 385,000 | 362,000 | 385,000 | 4,833 |