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 |
|---|---|---|---|---|---|
| 2009/12/30 | 7,260 | 7,320 | 7,220 | 7,270 | 3,789 |
| 2009/12/29 | 7,300 | 7,400 | 7,200 | 7,330 | 7,828 |
| 2009/12/28 | 7,370 | 7,480 | 7,270 | 7,350 | 6,870 |
| 2009/12/25 | 7,630 | 7,650 | 7,400 | 7,440 | 5,986 |
| 2009/12/24 | 7,800 | 7,850 | 7,580 | 7,690 | 6,570 |
| 2009/12/22 | 7,690 | 7,800 | 7,520 | 7,700 | 8,958 |
| 2009/12/21 | 7,880 | 8,060 | 7,600 | 7,630 | 12,060 |
| 2009/12/18 | 7,500 | 7,880 | 7,350 | 7,840 | 7,671 |
| 2009/12/17 | 7,930 | 7,960 | 7,530 | 7,540 | 6,292 |
| 2009/12/16 | 7,500 | 7,900 | 7,500 | 7,900 | 19,172 |
| 2009/12/15 | 7,100 | 7,750 | 7,100 | 7,500 | 22,482 |
| 2009/12/14 | 7,200 | 7,230 | 7,020 | 7,090 | 3,985 |
| 2009/12/11 | 7,170 | 7,270 | 7,050 | 7,100 | 3,759 |
| 2009/12/10 | 7,040 | 7,300 | 6,990 | 7,090 | 9,586 |
| 2009/12/09 | 7,000 | 7,130 | 6,910 | 7,010 | 4,752 |
| 2009/12/08 | 7,300 | 7,390 | 7,030 | 7,100 | 7,689 |
| 2009/12/07 | 7,410 | 7,600 | 7,280 | 7,400 | 7,497 |
| 2009/12/04 | 7,700 | 7,820 | 7,210 | 7,400 | 16,878 |
| 2009/12/03 | 7,840 | 8,280 | 7,660 | 7,660 | 27,452 |
| 2009/12/02 | 7,770 | 7,960 | 7,660 | 7,710 | 6,240 |
| 2009/12/01 | 7,590 | 7,880 | 7,440 | 7,730 | 5,770 |
| 2009/11/30 | 7,450 | 7,600 | 7,300 | 7,580 | 4,435 |
| 2009/11/27 | 7,400 | 7,520 | 7,120 | 7,220 | 5,359 |
| 2009/11/26 | 7,050 | 7,950 | 7,030 | 7,700 | 7,379 |
| 2009/11/25 | 7,000 | 7,260 | 6,910 | 7,240 | 7,346 |
| 2009/11/24 | 7,250 | 7,440 | 6,900 | 7,000 | 7,494 |
| 2009/11/20 | 6,890 | 7,460 | 6,890 | 7,250 | 9,049 |
| 2009/11/19 | 7,000 | 7,300 | 6,710 | 7,090 | 7,372 |
| 2009/11/18 | 7,520 | 7,600 | 6,700 | 6,980 | 13,941 |
| 2009/11/17 | 7,450 | 8,050 | 7,450 | 7,600 | 9,541 |
| 2009/11/16 | 7,750 | 7,840 | 7,060 | 7,370 | 17,423 |
| 2009/11/13 | 7,950 | 7,950 | 7,750 | 7,880 | 4,187 |
| 2009/11/12 | 7,760 | 7,990 | 7,750 | 7,960 | 4,560 |
| 2009/11/11 | 7,700 | 7,850 | 7,590 | 7,700 | 4,283 |
| 2009/11/10 | 7,620 | 8,030 | 7,620 | 7,700 | 5,496 |
| 2009/11/09 | 8,220 | 8,220 | 7,710 | 7,710 | 4,644 |
| 2009/11/06 | 8,300 | 8,390 | 8,060 | 8,120 | 2,989 |
| 2009/11/05 | 8,380 | 8,420 | 8,130 | 8,210 | 3,346 |
| 2009/11/04 | 8,370 | 8,480 | 8,300 | 8,330 | 3,705 |
| 2009/11/02 | 8,020 | 8,410 | 8,010 | 8,410 | 9,156 |
| 2009/10/30 | 8,370 | 8,490 | 8,280 | 8,420 | 5,387 |
| 2009/10/29 | 8,060 | 8,500 | 8,000 | 8,280 | 7,379 |
| 2009/10/28 | 8,260 | 8,380 | 8,150 | 8,280 | 8,173 |
| 2009/10/27 | 8,600 | 8,720 | 8,130 | 8,130 | 9,915 |
| 2009/10/26 | 8,700 | 8,840 | 8,650 | 8,720 | 9,620 |
| 2009/10/23 | 8,990 | 9,120 | 8,800 | 8,890 | 7,388 |
| 2009/10/22 | 8,810 | 8,900 | 8,660 | 8,890 | 9,350 |
| 2009/10/21 | 8,950 | 9,070 | 8,890 | 8,940 | 8,993 |
| 2009/10/20 | 9,280 | 9,300 | 8,950 | 9,020 | 25,716 |
| 2009/10/19 | 8,680 | 9,230 | 8,540 | 9,120 | 14,193 |
| 2009/10/16 | 9,300 | 9,340 | 8,750 | 8,830 | 18,133 |
| 2009/10/15 | 9,900 | 10,100 | 9,320 | 9,440 | 54,493 |
| 2009/10/14 | 9,090 | 9,320 | 8,820 | 9,300 | 15,173 |
| 2009/10/13 | 9,690 | 9,830 | 9,170 | 9,190 | 39,582 |
| 2009/10/09 | 8,500 | 9,110 | 8,460 | 9,110 | 25,794 |
| 2009/10/08 | 8,250 | 8,450 | 7,950 | 8,110 | 12,745 |
| 2009/10/07 | 8,200 | 8,750 | 8,040 | 8,300 | 36,222 |
| 2009/10/06 | 7,300 | 8,000 | 7,220 | 8,000 | 14,394 |
| 2009/10/05 | 7,180 | 7,320 | 6,930 | 7,000 | 10,842 |
| 2009/10/02 | 7,210 | 7,500 | 7,160 | 7,180 | 17,261 |
| 2009/10/01 | 8,100 | 8,250 | 7,640 | 7,640 | 16,694 |
| 2009/09/30 | 8,500 | 8,500 | 8,020 | 8,080 | 18,454 |
| 2009/09/29 | 8,500 | 8,790 | 8,390 | 8,500 | 22,638 |
| 2009/09/28 | 8,190 | 9,010 | 8,160 | 8,340 | 30,133 |
| 2009/09/25 | 8,600 | 8,680 | 8,430 | 8,480 | 12,807 |
| 2009/09/24 | 9,320 | 9,450 | 8,900 | 8,900 | 11,717 |
| 2009/09/18 | 8,660 | 9,550 | 8,360 | 9,500 | 32,420 |
| 2009/09/17 | 9,500 | 9,690 | 8,890 | 8,960 | 15,541 |
| 2009/09/16 | 9,770 | 10,060 | 9,390 | 9,400 | 16,712 |
| 2009/09/15 | 10,020 | 10,150 | 9,770 | 9,870 | 13,806 |
| 2009/09/14 | 9,900 | 10,280 | 9,870 | 10,270 | 12,858 |
| 2009/09/11 | 10,550 | 10,600 | 10,180 | 10,290 | 9,961 |
| 2009/09/10 | 10,310 | 10,470 | 10,250 | 10,410 | 6,949 |
| 2009/09/09 | 10,500 | 10,590 | 10,330 | 10,360 | 8,296 |
| 2009/09/08 | 10,650 | 10,700 | 10,390 | 10,520 | 9,452 |
| 2009/09/07 | 10,930 | 11,100 | 10,650 | 10,780 | 16,295 |
| 2009/09/04 | 10,550 | 10,820 | 10,280 | 10,600 | 15,622 |
| 2009/09/03 | 10,670 | 10,690 | 10,350 | 10,410 | 12,448 |
| 2009/09/02 | 10,760 | 10,930 | 10,630 | 10,750 | 16,305 |
| 2009/09/01 | 10,650 | 11,630 | 10,560 | 11,100 | 35,341 |
| 2009/08/31 | 11,100 | 11,500 | 10,800 | 10,810 | 13,334 |
| 2009/08/28 | 11,230 | 11,340 | 11,000 | 11,130 | 9,894 |
| 2009/08/27 | 11,500 | 11,550 | 11,170 | 11,230 | 9,986 |
| 2009/08/26 | 11,480 | 11,660 | 11,310 | 11,500 | 13,944 |
| 2009/08/25 | 11,400 | 11,530 | 11,240 | 11,360 | 9,033 |
| 2009/08/24 | 11,850 | 11,850 | 11,410 | 11,460 | 35,141 |
| 2009/08/21 | 11,370 | 11,370 | 11,000 | 11,090 | 10,513 |
| 2009/08/20 | 11,250 | 11,370 | 10,960 | 11,230 | 17,539 |
| 2009/08/19 | 11,100 | 11,640 | 10,920 | 11,250 | 13,197 |
| 2009/08/18 | 10,500 | 11,340 | 10,500 | 11,200 | 19,559 |
| 2009/08/17 | 11,700 | 11,740 | 10,870 | 10,900 | 21,227 |
| 2009/08/14 | 11,700 | 12,430 | 11,380 | 11,540 | 41,211 |
| 2009/08/13 | 12,580 | 12,790 | 11,000 | 11,870 | 106,162 |
| 2009/08/12 | 10,920 | 12,270 | 10,750 | 11,990 | 89,734 |
| 2009/08/11 | 10,200 | 10,750 | 10,170 | 10,520 | 26,759 |
| 2009/08/10 | 10,250 | 11,000 | 10,120 | 10,500 | 45,120 |
| 2009/08/07 | 10,170 | 10,450 | 9,790 | 10,120 | 19,737 |
| 2009/08/06 | 10,000 | 10,140 | 9,920 | 10,000 | 19,236 |
| 2009/08/05 | 10,480 | 10,780 | 10,050 | 10,300 | 21,562 |
| 2009/08/04 | 11,340 | 11,480 | 10,120 | 10,320 | 53,891 |
| 2009/08/03 | 11,380 | 11,550 | 10,720 | 10,980 | 83,385 |
| 2009/07/31 | 10,150 | 10,980 | 9,960 | 10,980 | 56,683 |
| 2009/07/30 | 9,610 | 9,980 | 9,610 | 9,980 | 10,845 |
| 2009/07/29 | 9,700 | 9,900 | 9,430 | 9,700 | 12,146 |
| 2009/07/28 | 9,400 | 9,950 | 9,350 | 9,900 | 20,966 |
| 2009/07/27 | 9,060 | 9,260 | 9,060 | 9,200 | 15,027 |
| 2009/07/24 | 9,790 | 9,920 | 9,160 | 9,330 | 19,526 |
| 2009/07/23 | 10,030 | 10,130 | 9,560 | 9,640 | 16,595 |
| 2009/07/22 | 10,110 | 10,160 | 9,830 | 9,840 | 18,697 |
| 2009/07/21 | 10,230 | 10,460 | 10,060 | 10,310 | 29,232 |
| 2009/07/17 | 10,200 | 10,380 | 9,450 | 9,860 | 31,797 |
| 2009/07/16 | 11,450 | 11,840 | 10,080 | 10,130 | 87,735 |
| 2009/07/15 | 10,050 | 10,050 | 10,050 | 10,050 | 6,662 |
| 2009/07/14 | 8,610 | 9,050 | 8,430 | 9,050 | 27,166 |
| 2009/07/13 | 8,800 | 9,230 | 8,020 | 8,050 | 21,507 |
| 2009/07/10 | 9,200 | 9,570 | 8,800 | 8,810 | 27,204 |
| 2009/07/09 | 8,790 | 9,860 | 8,700 | 9,380 | 66,422 |
| 2009/07/08 | 9,500 | 9,500 | 8,800 | 8,930 | 37,469 |
| 2009/07/07 | 10,200 | 10,330 | 9,800 | 9,800 | 21,512 |
| 2009/07/06 | 10,300 | 10,470 | 9,800 | 9,900 | 30,913 |
| 2009/07/03 | 9,980 | 10,860 | 9,850 | 10,300 | 32,550 |
| 2009/07/02 | 11,060 | 11,200 | 10,220 | 10,500 | 33,641 |
| 2009/07/01 | 11,210 | 11,500 | 11,000 | 11,060 | 31,916 |
| 2009/06/30 | 12,150 | 12,280 | 11,150 | 11,300 | 53,186 |
| 2009/06/29 | 12,200 | 12,890 | 11,530 | 11,750 | 77,501 |
| 2009/06/26 | 12,480 | 12,600 | 11,850 | 11,910 | 47,473 |
| 2009/06/25 | 11,560 | 12,320 | 11,180 | 11,810 | 54,303 |
| 2009/06/24 | 11,800 | 11,830 | 10,300 | 11,200 | 40,904 |
| 2009/06/23 | 11,500 | 12,370 | 10,950 | 11,110 | 71,239 |
| 2009/06/22 | 11,200 | 13,200 | 10,410 | 12,660 | 107,923 |
| 2009/06/19 | 11,600 | 11,900 | 9,980 | 11,400 | 60,751 |
| 2009/06/18 | 12,800 | 12,950 | 10,710 | 10,960 | 54,022 |
| 2009/06/17 | 13,400 | 14,400 | 11,700 | 12,400 | 92,359 |
| 2009/06/16 | 14,450 | 16,100 | 12,310 | 13,000 | 87,419 |
| 2009/06/15 | 14,230 | 14,830 | 13,950 | 14,300 | 74,525 |
| 2009/06/12 | 13,910 | 14,740 | 12,750 | 12,830 | 94,315 |
| 2009/06/11 | 12,740 | 12,740 | 11,420 | 12,740 | 78,532 |
| 2009/06/10 | 10,240 | 10,740 | 10,150 | 10,740 | 41,528 |
| 2009/06/09 | 9,360 | 9,940 | 8,950 | 9,740 | 98,985 |
| 2009/06/08 | 8,020 | 8,960 | 8,000 | 8,960 | 83,069 |
| 2009/06/05 | 8,160 | 8,250 | 7,920 | 7,960 | 15,586 |
| 2009/06/04 | 8,020 | 8,370 | 7,950 | 8,000 | 23,285 |
| 2009/06/03 | 7,950 | 8,300 | 7,860 | 8,120 | 29,281 |
| 2009/06/02 | 8,390 | 8,590 | 7,810 | 7,850 | 34,150 |
| 2009/06/01 | 7,850 | 8,610 | 7,850 | 8,090 | 52,810 |
| 2009/05/29 | 7,820 | 8,550 | 7,800 | 8,250 | 55,843 |
| 2009/05/28 | 7,400 | 7,810 | 7,300 | 7,630 | 16,071 |
| 2009/05/27 | 7,790 | 8,110 | 7,150 | 7,400 | 37,898 |
| 2009/05/26 | 7,500 | 7,800 | 7,200 | 7,490 | 49,136 |
| 2009/05/25 | 6,670 | 7,460 | 6,650 | 7,340 | 24,295 |
| 2009/05/22 | 6,720 | 6,860 | 6,600 | 6,680 | 11,237 |
| 2009/05/21 | 7,000 | 7,010 | 6,870 | 6,910 | 3,724 |
| 2009/05/20 | 6,990 | 7,070 | 6,910 | 6,940 | 3,718 |
| 2009/05/19 | 7,010 | 7,100 | 6,860 | 6,940 | 7,773 |
| 2009/05/18 | 6,950 | 6,980 | 6,700 | 6,720 | 5,211 |
| 2009/05/15 | 6,690 | 7,000 | 6,690 | 6,880 | 4,068 |
| 2009/05/14 | 6,700 | 6,880 | 6,650 | 6,720 | 5,423 |
| 2009/05/13 | 6,880 | 7,200 | 6,600 | 6,910 | 9,481 |
| 2009/05/12 | 7,150 | 7,210 | 6,890 | 6,980 | 7,481 |
| 2009/05/11 | 7,410 | 7,560 | 7,230 | 7,300 | 16,452 |
| 2009/05/08 | 7,340 | 7,470 | 7,010 | 7,140 | 19,100 |
| 2009/05/07 | 7,420 | 7,620 | 7,160 | 7,490 | 23,703 |
| 2009/05/01 | 6,600 | 7,330 | 6,330 | 6,920 | 15,978 |
| 2009/04/30 | 6,620 | 6,780 | 6,410 | 6,550 | 6,330 |
| 2009/04/28 | 7,270 | 7,370 | 6,380 | 6,590 | 13,810 |
| 2009/04/27 | 7,300 | 7,400 | 7,080 | 7,320 | 6,493 |
| 2009/04/24 | 7,210 | 7,390 | 7,080 | 7,150 | 5,534 |
| 2009/04/23 | 7,300 | 7,660 | 6,950 | 7,410 | 13,576 |
| 2009/04/22 | 8,040 | 8,290 | 7,140 | 7,140 | 35,093 |
| 2009/04/21 | 8,400 | 8,500 | 7,950 | 8,140 | 27,513 |
| 2009/04/20 | 8,490 | 8,950 | 8,100 | 8,710 | 59,982 |
| 2009/04/17 | 7,760 | 8,250 | 7,460 | 8,090 | 19,960 |
| 2009/04/16 | 8,560 | 8,780 | 7,860 | 7,860 | 26,493 |
| 2009/04/15 | 9,660 | 10,800 | 8,420 | 8,860 | 43,460 |
| 2009/04/14 | 10,060 | 10,060 | 9,220 | 10,060 | 26,642 |
| 2009/04/13 | 8,250 | 9,060 | 8,250 | 9,060 | 16,348 |
| 2009/04/10 | 8,020 | 8,700 | 8,020 | 8,060 | 24,843 |
| 2009/04/09 | 8,200 | 8,700 | 8,010 | 8,220 | 25,110 |
| 2009/04/08 | 8,000 | 8,660 | 7,760 | 7,900 | 10,487 |
| 2009/04/07 | 7,600 | 8,400 | 7,000 | 8,400 | 11,221 |
| 2009/04/06 | 8,000 | 8,150 | 7,410 | 7,410 | 6,829 |
| 2009/04/03 | 8,590 | 8,780 | 7,700 | 7,750 | 10,602 |
| 2009/04/02 | 7,610 | 8,290 | 7,610 | 8,190 | 14,322 |
| 2009/04/01 | 7,090 | 7,390 | 6,890 | 7,320 | 9,591 |
| 2009/03/31 | 6,760 | 7,730 | 6,550 | 6,890 | 13,045 |
| 2009/03/30 | 7,230 | 7,910 | 7,120 | 7,160 | 16,516 |
| 2009/03/27 | 6,380 | 6,930 | 6,380 | 6,930 | 13,733 |
| 2009/03/26 | 5,930 | 5,980 | 5,840 | 5,930 | 1,266 |
| 2009/03/25 | 5,830 | 6,000 | 5,800 | 5,830 | 3,420 |
| 2009/03/24 | 6,200 | 6,370 | 5,920 | 6,020 | 2,310 |
| 2009/03/23 | 5,750 | 6,000 | 5,750 | 6,000 | 1,630 |
| 2009/03/19 | 6,200 | 6,200 | 5,710 | 5,840 | 2,319 |
| 2009/03/18 | 6,200 | 6,300 | 5,950 | 6,000 | 3,737 |
| 2009/03/17 | 5,850 | 5,950 | 5,680 | 5,800 | 2,307 |
| 2009/03/16 | 5,060 | 5,880 | 5,050 | 5,690 | 3,311 |
| 2009/03/13 | 5,040 | 5,120 | 5,000 | 5,110 | 1,915 |
| 2009/03/12 | 5,100 | 5,200 | 5,000 | 5,000 | 1,129 |
| 2009/03/11 | 5,450 | 5,480 | 5,020 | 5,090 | 2,106 |
| 2009/03/10 | 5,000 | 5,300 | 5,000 | 5,160 | 2,314 |
| 2009/03/09 | 5,400 | 5,590 | 5,300 | 5,300 | 1,431 |
| 2009/03/06 | 5,620 | 5,690 | 5,500 | 5,590 | 1,150 |
| 2009/03/05 | 5,850 | 5,900 | 5,620 | 5,700 | 1,527 |
| 2009/03/04 | 5,850 | 5,980 | 5,650 | 5,800 | 1,712 |
| 2009/03/03 | 5,890 | 6,330 | 5,620 | 5,930 | 2,286 |
| 2009/03/02 | 6,020 | 6,220 | 5,930 | 6,010 | 1,931 |
| 2009/02/27 | 6,300 | 6,400 | 5,900 | 5,920 | 4,624 |
| 2009/02/26 | 6,300 | 6,640 | 6,160 | 6,370 | 4,563 |
| 2009/02/25 | 6,100 | 6,650 | 5,910 | 6,430 | 5,518 |
| 2009/02/24 | 5,380 | 5,970 | 5,280 | 5,900 | 1,599 |
| 2009/02/23 | 5,100 | 6,100 | 5,060 | 5,600 | 3,544 |
| 2009/02/20 | 6,750 | 6,850 | 5,450 | 5,700 | 9,869 |
| 2009/02/19 | 6,250 | 6,250 | 6,250 | 6,250 | 931 |
| 2009/02/18 | 5,200 | 5,390 | 5,010 | 5,250 | 2,479 |
| 2009/02/17 | 5,640 | 5,700 | 5,500 | 5,500 | 2,908 |
| 2009/02/16 | 5,870 | 6,110 | 5,600 | 5,600 | 5,048 |
| 2009/02/13 | 6,000 | 6,220 | 5,800 | 5,800 | 4,866 |
| 2009/02/12 | 5,810 | 6,280 | 5,800 | 5,850 | 5,621 |
| 2009/02/10 | 6,080 | 6,140 | 5,800 | 5,840 | 2,126 |
| 2009/02/09 | 6,250 | 6,600 | 6,000 | 6,020 | 3,493 |
| 2009/02/06 | 7,000 | 7,110 | 6,240 | 6,240 | 9,381 |
| 2009/02/05 | 6,200 | 7,130 | 6,200 | 7,130 | 13,608 |
| 2009/02/04 | 5,860 | 6,450 | 5,800 | 6,130 | 6,571 |
| 2009/02/03 | 5,980 | 6,210 | 5,800 | 5,810 | 3,584 |
| 2009/02/02 | 5,870 | 5,990 | 5,650 | 5,980 | 2,189 |
| 2009/01/30 | 5,880 | 5,950 | 5,580 | 5,800 | 6,693 |
| 2009/01/29 | 6,050 | 6,340 | 5,990 | 6,010 | 6,008 |
| 2009/01/28 | 6,200 | 6,320 | 5,960 | 6,070 | 7,116 |
| 2009/01/27 | 6,030 | 6,820 | 6,030 | 6,470 | 10,080 |
| 2009/01/26 | 6,450 | 6,450 | 5,820 | 6,040 | 10,061 |
| 2009/01/23 | 7,450 | 7,550 | 6,800 | 6,820 | 9,725 |
| 2009/01/22 | 7,800 | 7,960 | 7,300 | 7,800 | 6,150 |
| 2009/01/21 | 7,500 | 8,370 | 7,300 | 7,600 | 5,121 |
| 2009/01/20 | 8,210 | 8,340 | 7,500 | 7,900 | 4,681 |
| 2009/01/19 | 8,350 | 8,500 | 8,060 | 8,410 | 1,980 |
| 2009/01/16 | 8,300 | 8,650 | 7,950 | 8,170 | 6,383 |
| 2009/01/15 | 7,600 | 8,280 | 7,600 | 8,170 | 6,018 |
| 2009/01/14 | 8,320 | 8,600 | 7,400 | 8,360 | 8,964 |
| 2009/01/13 | 8,400 | 8,400 | 8,400 | 8,400 | 4,825 |
| 2009/01/09 | 9,880 | 11,360 | 9,830 | 10,400 | 9,036 |
| 2009/01/08 | 9,560 | 10,760 | 9,350 | 10,680 | 8,618 |
| 2009/01/07 | 10,000 | 10,500 | 9,540 | 9,760 | 11,231 |
| 2009/01/06 | 12,830 | 12,870 | 10,310 | 11,000 | 18,472 |
| 2009/01/05 | 12,030 | 12,030 | 12,030 | 12,030 | 5,483 |