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 |
|---|---|---|---|---|---|
| 2007/12/28 | 138,000 | 139,000 | 132,000 | 133,000 | 6,177 |
| 2007/12/27 | 142,000 | 143,000 | 139,000 | 140,000 | 4,722 |
| 2007/12/26 | 138,000 | 145,000 | 137,000 | 144,000 | 5,764 |
| 2007/12/25 | 140,000 | 142,000 | 134,000 | 139,000 | 10,135 |
| 2007/12/21 | 129,000 | 139,000 | 125,000 | 138,000 | 16,060 |
| 2007/12/20 | 140,000 | 141,000 | 125,000 | 129,000 | 24,055 |
| 2007/12/19 | 142,000 | 148,000 | 137,000 | 138,000 | 12,264 |
| 2007/12/18 | 139,000 | 148,000 | 137,000 | 143,000 | 17,483 |
| 2007/12/17 | 149,000 | 152,000 | 138,000 | 139,000 | 18,477 |
| 2007/12/14 | 161,000 | 165,000 | 147,000 | 148,000 | 24,026 |
| 2007/12/13 | 169,000 | 169,000 | 161,000 | 163,000 | 7,763 |
| 2007/12/12 | 166,000 | 170,000 | 164,000 | 168,000 | 8,230 |
| 2007/12/11 | 173,000 | 175,000 | 165,000 | 169,000 | 15,779 |
| 2007/12/10 | 172,000 | 179,000 | 170,000 | 172,000 | 13,522 |
| 2007/12/07 | 173,000 | 175,000 | 170,000 | 171,000 | 10,492 |
| 2007/12/06 | 174,000 | 175,000 | 168,000 | 171,000 | 8,726 |
| 2007/12/05 | 169,000 | 173,000 | 165,000 | 172,000 | 11,735 |
| 2007/12/04 | 177,000 | 177,000 | 167,000 | 169,000 | 14,280 |
| 2007/12/03 | 169,000 | 178,000 | 169,000 | 177,000 | 17,659 |
| 2007/11/30 | 166,000 | 170,000 | 164,000 | 168,000 | 11,045 |
| 2007/11/29 | 168,000 | 170,000 | 164,000 | 166,000 | 19,161 |
| 2007/11/28 | 159,000 | 167,000 | 158,000 | 163,000 | 18,350 |
| 2007/11/27 | 150,000 | 157,000 | 147,000 | 156,000 | 13,226 |
| 2007/11/26 | 153,000 | 155,000 | 149,000 | 153,000 | 9,182 |
| 2007/11/22 | 152,000 | 154,000 | 146,000 | 151,000 | 15,599 |
| 2007/11/21 | 154,000 | 158,000 | 151,000 | 154,000 | 12,470 |
| 2007/11/20 | 145,000 | 158,000 | 143,000 | 156,000 | 16,959 |
| 2007/11/19 | 161,000 | 166,000 | 150,000 | 150,000 | 15,598 |
| 2007/11/16 | 157,000 | 163,000 | 155,000 | 163,000 | 10,942 |
| 2007/11/15 | 171,000 | 171,000 | 160,000 | 160,000 | 15,776 |
| 2007/11/14 | 167,000 | 170,000 | 165,000 | 170,000 | 16,678 |
| 2007/11/13 | 165,000 | 168,000 | 160,000 | 161,000 | 13,717 |
| 2007/11/12 | 151,000 | 164,000 | 150,000 | 160,000 | 25,429 |
| 2007/11/09 | 170,000 | 175,000 | 157,000 | 157,000 | 32,114 |
| 2007/11/08 | 160,000 | 175,000 | 157,000 | 173,000 | 29,550 |
| 2007/11/07 | 167,000 | 171,000 | 160,000 | 163,000 | 22,803 |
| 2007/11/06 | 172,000 | 179,000 | 163,000 | 163,000 | 21,433 |
| 2007/11/05 | 185,000 | 186,000 | 175,000 | 176,000 | 18,853 |
| 2007/11/02 | 176,000 | 187,000 | 175,000 | 185,000 | 24,872 |
| 2007/11/01 | 198,000 | 203,000 | 182,000 | 185,000 | 37,312 |
| 2007/10/31 | 191,000 | 195,000 | 184,000 | 193,000 | 21,997 |
| 2007/10/30 | 194,000 | 198,000 | 187,000 | 190,000 | 30,322 |
| 2007/10/29 | 181,000 | 196,000 | 178,000 | 196,000 | 46,970 |
| 2007/10/26 | 173,000 | 180,000 | 168,000 | 178,000 | 22,704 |
| 2007/10/25 | 179,000 | 181,000 | 168,000 | 170,000 | 24,280 |
| 2007/10/24 | 181,000 | 184,000 | 174,000 | 179,000 | 25,895 |
| 2007/10/23 | 187,000 | 188,000 | 173,000 | 176,000 | 41,449 |
| 2007/10/22 | 165,000 | 183,000 | 163,000 | 175,000 | 32,283 |
| 2007/10/19 | 162,000 | 178,000 | 161,000 | 175,000 | 40,534 |
| 2007/10/18 | 149,000 | 168,000 | 146,000 | 168,000 | 43,702 |
| 2007/10/17 | 152,000 | 158,000 | 143,000 | 148,000 | 47,089 |
| 2007/10/16 | 168,000 | 170,000 | 154,000 | 156,000 | 30,955 |
| 2007/10/15 | 175,000 | 176,000 | 167,000 | 173,000 | 22,019 |
| 2007/10/12 | 177,000 | 184,000 | 171,000 | 171,000 | 23,222 |
| 2007/10/11 | 170,000 | 186,000 | 170,000 | 182,000 | 34,003 |
| 2007/10/10 | 179,000 | 182,000 | 167,000 | 176,000 | 36,047 |
| 2007/10/09 | 179,000 | 196,000 | 175,000 | 175,000 | 64,261 |
| 2007/10/05 | 162,000 | 168,000 | 159,000 | 167,000 | 25,655 |
| 2007/10/04 | 154,000 | 164,000 | 153,000 | 164,000 | 40,325 |
| 2007/10/03 | 140,000 | 159,000 | 138,000 | 155,000 | 47,767 |
| 2007/10/02 | 138,000 | 142,000 | 133,000 | 139,000 | 26,546 |
| 2007/10/01 | 134,000 | 138,000 | 133,000 | 134,000 | 9,001 |
| 2007/09/28 | 135,000 | 140,000 | 130,000 | 136,000 | 25,256 |
| 2007/09/27 | 124,000 | 140,000 | 123,000 | 137,000 | 33,690 |
| 2007/09/26 | 111,000 | 124,000 | 111,000 | 120,000 | 14,336 |
| 2007/09/25 | 108,000 | 111,000 | 104,000 | 111,000 | 11,109 |
| 2007/09/21 | 110,000 | 110,000 | 108,000 | 108,000 | 3,689 |
| 2007/09/20 | 112,000 | 114,000 | 110,000 | 111,000 | 7,705 |
| 2007/09/19 | 110,000 | 111,000 | 108,000 | 110,000 | 7,538 |
| 2007/09/18 | 111,000 | 111,000 | 107,000 | 107,000 | 4,682 |
| 2007/09/14 | 109,000 | 113,000 | 107,000 | 113,000 | 7,058 |
| 2007/09/13 | 112,000 | 113,000 | 109,000 | 109,000 | 5,227 |
| 2007/09/12 | 116,000 | 117,000 | 111,000 | 113,000 | 8,259 |
| 2007/09/11 | 112,000 | 116,000 | 111,000 | 115,000 | 9,379 |
| 2007/09/10 | 109,000 | 113,000 | 106,000 | 112,000 | 7,650 |
| 2007/09/07 | 116,000 | 121,000 | 115,000 | 115,000 | 9,885 |
| 2007/09/06 | 116,000 | 117,000 | 114,000 | 115,000 | 7,572 |
| 2007/09/05 | 122,000 | 123,000 | 117,000 | 120,000 | 12,213 |
| 2007/09/04 | 121,000 | 123,000 | 119,000 | 120,000 | 4,553 |
| 2007/09/03 | 125,000 | 126,000 | 121,000 | 123,000 | 5,098 |
| 2007/08/31 | 122,000 | 126,000 | 121,000 | 126,000 | 6,018 |
| 2007/08/30 | 128,000 | 128,000 | 119,000 | 122,000 | 7,656 |
| 2007/08/29 | 123,000 | 126,000 | 120,000 | 124,000 | 12,539 |
| 2007/08/28 | 120,000 | 130,000 | 119,000 | 128,000 | 9,854 |
| 2007/08/27 | 123,000 | 124,000 | 120,000 | 121,000 | 6,819 |
| 2007/08/24 | 122,000 | 124,000 | 119,000 | 120,000 | 6,619 |
| 2007/08/23 | 115,000 | 125,000 | 114,000 | 124,000 | 12,708 |
| 2007/08/22 | 113,000 | 116,000 | 112,000 | 113,000 | 3,980 |
| 2007/08/21 | 110,000 | 113,000 | 108,000 | 113,000 | 8,039 |
| 2007/08/20 | 115,000 | 116,000 | 111,000 | 111,000 | 5,166 |
| 2007/08/17 | 114,000 | 115,000 | 111,000 | 112,000 | 11,432 |
| 2007/08/16 | 113,000 | 117,000 | 110,000 | 115,000 | 11,868 |
| 2007/08/15 | 118,000 | 120,000 | 118,000 | 118,000 | 7,827 |
| 2007/08/14 | 120,000 | 122,000 | 118,000 | 121,000 | 9,650 |
| 2007/08/13 | 118,000 | 121,000 | 116,000 | 118,000 | 11,210 |
| 2007/08/10 | 117,000 | 118,000 | 114,000 | 116,000 | 13,670 |
| 2007/08/09 | 122,000 | 126,000 | 117,000 | 121,000 | 22,826 |
| 2007/08/08 | 117,000 | 124,000 | 116,000 | 122,000 | 17,813 |
| 2007/08/07 | 120,000 | 122,000 | 117,000 | 118,000 | 8,491 |
| 2007/08/06 | 119,000 | 121,000 | 115,000 | 117,000 | 18,414 |
| 2007/08/03 | 125,000 | 128,000 | 122,000 | 124,000 | 10,835 |
| 2007/08/02 | 127,000 | 129,000 | 122,000 | 126,000 | 26,672 |
| 2007/08/01 | 133,000 | 133,000 | 123,000 | 123,000 | 17,488 |
| 2007/07/31 | 137,000 | 138,000 | 132,000 | 133,000 | 10,940 |
| 2007/07/30 | 131,000 | 139,000 | 131,000 | 138,000 | 25,743 |
| 2007/07/27 | 134,000 | 137,000 | 130,000 | 133,000 | 25,489 |
| 2007/07/26 | 145,000 | 147,000 | 142,000 | 142,000 | 9,452 |
| 2007/07/25 | 148,000 | 150,000 | 147,000 | 147,000 | 7,176 |
| 2007/07/24 | 146,000 | 152,000 | 144,000 | 152,000 | 10,070 |
| 2007/07/23 | 146,000 | 147,000 | 144,000 | 145,000 | 7,305 |
| 2007/07/20 | 152,000 | 153,000 | 145,000 | 148,000 | 13,862 |
| 2007/07/19 | 158,000 | 158,000 | 152,000 | 152,000 | 5,077 |
| 2007/07/18 | 156,000 | 158,000 | 154,000 | 158,000 | 6,988 |
| 2007/07/17 | 163,000 | 163,000 | 156,000 | 158,000 | 6,688 |
| 2007/07/13 | 167,000 | 168,000 | 162,000 | 164,000 | 5,908 |
| 2007/07/12 | 165,000 | 170,000 | 163,000 | 166,000 | 14,165 |
| 2007/07/11 | 166,000 | 167,000 | 164,000 | 164,000 | 4,987 |
| 2007/07/10 | 167,000 | 168,000 | 165,000 | 167,000 | 6,993 |
| 2007/07/09 | 171,000 | 173,000 | 167,000 | 168,000 | 10,858 |
| 2007/07/06 | 168,000 | 173,000 | 167,000 | 173,000 | 7,832 |
| 2007/07/05 | 173,000 | 173,000 | 168,000 | 169,000 | 10,398 |
| 2007/07/04 | 164,000 | 172,000 | 163,000 | 172,000 | 26,723 |
| 2007/07/03 | 161,000 | 165,000 | 160,000 | 165,000 | 5,811 |
| 2007/07/02 | 162,000 | 165,000 | 160,000 | 162,000 | 6,685 |
| 2007/06/29 | 160,000 | 164,000 | 158,000 | 163,000 | 8,996 |
| 2007/06/28 | 157,000 | 160,000 | 157,000 | 160,000 | 6,414 |
| 2007/06/27 | 156,000 | 157,000 | 151,000 | 156,000 | 12,718 |
| 2007/06/26 | 161,000 | 161,000 | 155,000 | 157,000 | 6,998 |
| 2007/06/25 | 160,000 | 163,000 | 159,000 | 160,000 | 5,759 |
| 2007/06/22 | 158,000 | 162,000 | 158,000 | 161,000 | 8,642 |
| 2007/06/21 | 157,000 | 164,000 | 156,000 | 157,000 | 14,842 |
| 2007/06/20 | 156,000 | 160,000 | 155,000 | 159,000 | 9,262 |
| 2007/06/19 | 161,000 | 161,000 | 156,000 | 157,000 | 7,489 |
| 2007/06/18 | 162,000 | 165,000 | 160,000 | 162,000 | 10,069 |
| 2007/06/15 | 159,000 | 161,000 | 155,000 | 159,000 | 13,676 |
| 2007/06/14 | 152,000 | 160,000 | 151,000 | 159,000 | 15,063 |
| 2007/06/13 | 151,000 | 152,000 | 149,000 | 150,000 | 9,813 |
| 2007/06/12 | 154,000 | 155,000 | 150,000 | 152,000 | 11,253 |
| 2007/06/11 | 160,000 | 160,000 | 152,000 | 154,000 | 12,192 |
| 2007/06/08 | 164,000 | 164,000 | 157,000 | 157,000 | 16,598 |
| 2007/06/07 | 168,000 | 169,000 | 165,000 | 166,000 | 12,373 |
| 2007/06/06 | 167,000 | 171,000 | 167,000 | 170,000 | 10,807 |
| 2007/06/05 | 164,000 | 167,000 | 162,000 | 166,000 | 12,321 |
| 2007/06/04 | 170,000 | 171,000 | 161,000 | 162,000 | 19,338 |
| 2007/06/01 | 173,000 | 174,000 | 168,000 | 168,000 | 24,515 |
| 2007/05/31 | 165,000 | 175,000 | 161,000 | 175,000 | 26,650 |
| 2007/05/30 | 166,000 | 168,000 | 159,000 | 162,000 | 13,008 |
| 2007/05/29 | 166,000 | 172,000 | 165,000 | 165,000 | 14,738 |
| 2007/05/28 | 166,000 | 174,000 | 164,000 | 167,000 | 26,626 |
| 2007/05/25 | 149,000 | 165,000 | 147,000 | 163,000 | 27,115 |
| 2007/05/24 | 154,000 | 154,000 | 148,000 | 150,000 | 11,095 |
| 2007/05/23 | 154,000 | 158,000 | 152,000 | 156,000 | 17,711 |
| 2007/05/22 | 141,000 | 153,000 | 140,000 | 152,000 | 29,999 |
| 2007/05/21 | 145,000 | 146,000 | 141,000 | 142,000 | 13,657 |
| 2007/05/18 | 151,000 | 151,000 | 141,000 | 146,000 | 19,291 |
| 2007/05/17 | 148,000 | 154,000 | 148,000 | 152,000 | 13,407 |
| 2007/05/16 | 154,000 | 154,000 | 145,000 | 146,000 | 16,111 |
| 2007/05/15 | 155,000 | 158,000 | 151,000 | 155,000 | 10,760 |
| 2007/05/14 | 166,000 | 167,000 | 155,000 | 157,000 | 17,757 |
| 2007/05/11 | 163,000 | 168,000 | 162,000 | 165,000 | 10,847 |
| 2007/05/10 | 168,000 | 175,000 | 165,000 | 166,000 | 15,420 |
| 2007/05/09 | 163,000 | 171,000 | 162,000 | 169,000 | 12,112 |
| 2007/05/08 | 169,000 | 170,000 | 163,000 | 164,000 | 11,614 |
| 2007/05/07 | 174,000 | 176,000 | 170,000 | 171,000 | 10,258 |
| 2007/05/02 | 173,000 | 175,000 | 169,000 | 172,000 | 9,467 |
| 2007/05/01 | 175,000 | 178,000 | 172,000 | 174,000 | 11,863 |
| 2007/04/27 | 168,000 | 178,000 | 166,000 | 176,000 | 20,934 |
| 2007/04/26 | 164,000 | 171,000 | 163,000 | 170,000 | 20,525 |
| 2007/04/25 | 160,000 | 161,000 | 157,000 | 160,000 | 18,107 |
| 2007/04/24 | 153,000 | 162,000 | 151,000 | 160,000 | 36,698 |
| 2007/04/23 | 160,000 | 163,000 | 151,000 | 153,000 | 32,047 |
| 2007/04/20 | 170,000 | 171,000 | 161,000 | 161,000 | 20,411 |
| 2007/04/19 | 166,000 | 173,000 | 164,000 | 171,000 | 23,884 |
| 2007/04/18 | 169,000 | 174,000 | 166,000 | 166,000 | 20,866 |
| 2007/04/17 | 175,000 | 177,000 | 169,000 | 171,000 | 22,745 |
| 2007/04/16 | 172,000 | 178,000 | 163,000 | 177,000 | 50,365 |
| 2007/04/13 | 182,000 | 184,000 | 165,000 | 170,000 | 63,901 |
| 2007/04/12 | 190,000 | 194,000 | 180,000 | 181,000 | 44,142 |
| 2007/04/11 | 212,000 | 213,000 | 203,000 | 203,000 | 17,925 |
| 2007/04/10 | 208,000 | 212,000 | 206,000 | 208,000 | 10,163 |
| 2007/04/09 | 221,000 | 223,000 | 209,000 | 210,000 | 16,612 |
| 2007/04/06 | 218,000 | 224,000 | 214,000 | 222,000 | 10,282 |
| 2007/04/05 | 217,000 | 221,000 | 214,000 | 221,000 | 9,630 |
| 2007/04/04 | 210,000 | 217,000 | 208,000 | 217,000 | 9,473 |
| 2007/04/03 | 210,000 | 211,000 | 206,000 | 209,000 | 7,140 |
| 2007/04/02 | 213,000 | 214,000 | 206,000 | 211,000 | 7,433 |
| 2007/03/30 | 209,000 | 214,000 | 205,000 | 212,000 | 9,964 |
| 2007/03/29 | 208,000 | 208,000 | 203,000 | 207,000 | 6,302 |
| 2007/03/28 | 208,000 | 213,000 | 207,000 | 208,000 | 9,433 |
| 2007/03/27 | 211,000 | 211,000 | 205,000 | 206,000 | 7,578 |
| 2007/03/26 | 205,000 | 215,000 | 205,000 | 212,000 | 7,731 |
| 2007/03/23 | 214,000 | 215,000 | 208,000 | 208,000 | 6,978 |
| 2007/03/22 | 219,000 | 220,000 | 212,000 | 214,000 | 11,166 |
| 2007/03/20 | 217,000 | 219,000 | 213,000 | 215,000 | 7,893 |
| 2007/03/19 | 217,000 | 220,000 | 215,000 | 218,000 | 8,023 |
| 2007/03/16 | 211,000 | 221,000 | 205,000 | 221,000 | 15,812 |
| 2007/03/15 | 215,000 | 216,000 | 208,000 | 208,000 | 5,494 |
| 2007/03/14 | 207,000 | 214,000 | 207,000 | 211,000 | 9,045 |
| 2007/03/13 | 220,000 | 222,000 | 213,000 | 215,000 | 7,645 |
| 2007/03/12 | 224,000 | 226,000 | 219,000 | 222,000 | 9,260 |
| 2007/03/09 | 217,000 | 221,000 | 212,000 | 220,000 | 12,029 |
| 2007/03/08 | 214,000 | 218,000 | 207,000 | 214,000 | 18,809 |
| 2007/03/07 | 227,000 | 228,000 | 214,000 | 215,000 | 14,396 |
| 2007/03/06 | 214,000 | 223,000 | 211,000 | 221,000 | 12,645 |
| 2007/03/05 | 224,000 | 226,000 | 210,000 | 210,000 | 11,979 |
| 2007/03/02 | 223,000 | 231,000 | 222,000 | 227,000 | 8,259 |
| 2007/03/01 | 232,000 | 233,000 | 221,000 | 224,000 | 11,084 |
| 2007/02/28 | 212,000 | 233,000 | 211,000 | 231,000 | 15,578 |
| 2007/02/27 | 245,000 | 245,000 | 240,000 | 240,000 | 5,481 |
| 2007/02/26 | 249,000 | 250,000 | 241,000 | 246,000 | 9,416 |
| 2007/02/23 | 249,000 | 251,000 | 246,000 | 247,000 | 9,951 |
| 2007/02/22 | 245,000 | 252,000 | 242,000 | 251,000 | 13,090 |
| 2007/02/21 | 240,000 | 244,000 | 233,000 | 244,000 | 13,778 |
| 2007/02/20 | 236,000 | 242,000 | 234,000 | 240,000 | 14,160 |
| 2007/02/19 | 228,000 | 238,000 | 227,000 | 234,000 | 19,544 |
| 2007/02/16 | 240,000 | 242,000 | 229,000 | 230,000 | 29,300 |
| 2007/02/15 | 239,000 | 244,000 | 231,000 | 234,000 | 41,178 |
| 2007/02/14 | 257,000 | 258,000 | 250,000 | 251,000 | 13,913 |
| 2007/02/13 | 256,000 | 261,000 | 255,000 | 259,000 | 9,124 |
| 2007/02/09 | 255,000 | 259,000 | 251,000 | 257,000 | 10,022 |
| 2007/02/08 | 266,000 | 267,000 | 255,000 | 257,000 | 13,743 |
| 2007/02/07 | 269,000 | 273,000 | 265,000 | 267,000 | 11,660 |
| 2007/02/06 | 273,000 | 273,000 | 264,000 | 269,000 | 14,146 |
| 2007/02/05 | 274,000 | 280,000 | 269,000 | 274,000 | 26,871 |
| 2007/02/02 | 268,000 | 274,000 | 267,000 | 272,000 | 26,508 |
| 2007/02/01 | 265,000 | 271,000 | 262,000 | 266,000 | 16,446 |
| 2007/01/31 | 264,000 | 270,000 | 261,000 | 266,000 | 16,081 |
| 2007/01/30 | 275,000 | 276,000 | 265,000 | 268,000 | 13,355 |
| 2007/01/29 | 274,000 | 283,000 | 270,000 | 277,000 | 24,467 |
| 2007/01/26 | 261,000 | 272,000 | 258,000 | 271,000 | 14,796 |
| 2007/01/25 | 274,000 | 275,000 | 262,000 | 265,000 | 11,424 |
| 2007/01/24 | 274,000 | 277,000 | 269,000 | 272,000 | 13,658 |
| 2007/01/23 | 272,000 | 276,000 | 266,000 | 268,000 | 11,633 |
| 2007/01/22 | 280,000 | 283,000 | 274,000 | 276,000 | 28,213 |
| 2007/01/19 | 262,000 | 278,000 | 261,000 | 276,000 | 30,113 |
| 2007/01/18 | 248,000 | 262,000 | 247,000 | 260,000 | 21,323 |
| 2007/01/17 | 242,000 | 249,000 | 239,000 | 249,000 | 13,769 |
| 2007/01/16 | 235,000 | 241,000 | 233,000 | 240,000 | 13,311 |
| 2007/01/15 | 240,000 | 240,000 | 234,000 | 236,000 | 11,124 |
| 2007/01/12 | 247,000 | 247,000 | 239,000 | 243,000 | 13,692 |
| 2007/01/11 | 251,000 | 251,000 | 244,000 | 247,000 | 23,395 |
| 2007/01/10 | 238,000 | 244,000 | 234,000 | 236,000 | 16,299 |
| 2007/01/09 | 242,000 | 243,000 | 236,000 | 238,000 | 9,380 |
| 2007/01/05 | 245,000 | 246,000 | 238,000 | 243,000 | 8,314 |
| 2007/01/04 | 239,000 | 245,000 | 237,000 | 245,000 | 6,307 |