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 |
|---|---|---|---|---|---|
| 2010/12/30 | 11,590 | 11,650 | 11,230 | 11,370 | 12,104 |
| 2010/12/29 | 11,760 | 12,190 | 11,510 | 11,520 | 32,291 |
| 2010/12/28 | 11,100 | 11,970 | 10,830 | 11,970 | 23,927 |
| 2010/12/27 | 11,030 | 11,190 | 10,840 | 10,920 | 11,825 |
| 2010/12/24 | 10,800 | 11,000 | 10,740 | 10,890 | 10,775 |
| 2010/12/22 | 10,900 | 11,090 | 10,720 | 10,800 | 8,603 |
| 2010/12/21 | 10,280 | 10,880 | 10,280 | 10,880 | 8,432 |
| 2010/12/20 | 10,750 | 10,800 | 10,450 | 10,560 | 8,208 |
| 2010/12/17 | 11,000 | 11,080 | 10,760 | 10,810 | 5,764 |
| 2010/12/16 | 11,100 | 11,150 | 10,940 | 11,000 | 5,445 |
| 2010/12/15 | 11,100 | 11,240 | 10,910 | 11,030 | 14,846 |
| 2010/12/14 | 10,520 | 11,230 | 10,460 | 10,880 | 13,288 |
| 2010/12/13 | 10,390 | 10,530 | 10,360 | 10,530 | 3,832 |
| 2010/12/10 | 10,400 | 10,540 | 10,200 | 10,280 | 5,505 |
| 2010/12/09 | 10,400 | 10,500 | 10,330 | 10,390 | 4,387 |
| 2010/12/08 | 10,340 | 10,570 | 10,340 | 10,530 | 5,299 |
| 2010/12/07 | 10,530 | 10,570 | 10,330 | 10,340 | 6,745 |
| 2010/12/06 | 10,510 | 10,690 | 10,420 | 10,510 | 7,691 |
| 2010/12/03 | 10,690 | 10,730 | 10,300 | 10,520 | 8,510 |
| 2010/12/02 | 11,200 | 11,340 | 10,390 | 10,510 | 23,246 |
| 2010/12/01 | 9,900 | 11,190 | 9,820 | 10,850 | 37,934 |
| 2010/11/30 | 9,800 | 9,800 | 9,560 | 9,750 | 7,717 |
| 2010/11/29 | 9,700 | 9,710 | 9,520 | 9,710 | 4,480 |
| 2010/11/26 | 9,800 | 9,930 | 9,500 | 9,520 | 5,474 |
| 2010/11/25 | 9,690 | 9,840 | 9,670 | 9,790 | 5,264 |
| 2010/11/24 | 9,410 | 9,670 | 9,400 | 9,600 | 6,398 |
| 2010/11/22 | 9,800 | 9,950 | 9,710 | 9,770 | 7,163 |
| 2010/11/19 | 9,420 | 9,850 | 9,350 | 9,710 | 8,450 |
| 2010/11/18 | 9,160 | 9,320 | 9,100 | 9,300 | 2,289 |
| 2010/11/17 | 9,100 | 9,300 | 9,020 | 9,250 | 3,563 |
| 2010/11/16 | 9,230 | 9,270 | 9,100 | 9,110 | 3,503 |
| 2010/11/15 | 9,170 | 9,470 | 9,170 | 9,300 | 1,780 |
| 2010/11/12 | 9,300 | 9,430 | 9,190 | 9,240 | 3,197 |
| 2010/11/11 | 9,240 | 9,390 | 9,210 | 9,310 | 4,475 |
| 2010/11/10 | 9,200 | 9,290 | 9,130 | 9,200 | 2,543 |
| 2010/11/09 | 9,020 | 9,220 | 9,020 | 9,190 | 2,236 |
| 2010/11/08 | 8,950 | 9,260 | 8,750 | 9,170 | 7,328 |
| 2010/11/05 | 8,720 | 8,950 | 8,720 | 8,870 | 4,373 |
| 2010/11/04 | 8,510 | 8,800 | 8,510 | 8,600 | 2,690 |
| 2010/11/02 | 8,450 | 8,690 | 8,400 | 8,510 | 3,481 |
| 2010/11/01 | 8,780 | 8,800 | 8,550 | 8,600 | 4,517 |
| 2010/10/29 | 8,810 | 8,870 | 8,700 | 8,810 | 3,597 |
| 2010/10/28 | 8,800 | 8,910 | 8,600 | 8,730 | 3,963 |
| 2010/10/27 | 9,000 | 9,040 | 8,780 | 8,820 | 3,283 |
| 2010/10/26 | 9,200 | 9,240 | 8,910 | 8,950 | 4,058 |
| 2010/10/25 | 9,280 | 9,290 | 9,080 | 9,100 | 2,506 |
| 2010/10/22 | 9,110 | 9,320 | 9,110 | 9,260 | 2,080 |
| 2010/10/21 | 9,280 | 9,310 | 9,080 | 9,100 | 3,280 |
| 2010/10/20 | 9,300 | 9,530 | 9,190 | 9,360 | 3,082 |
| 2010/10/19 | 9,450 | 9,580 | 9,240 | 9,350 | 3,612 |
| 2010/10/18 | 9,600 | 9,660 | 9,510 | 9,600 | 5,080 |
| 2010/10/15 | 9,600 | 9,730 | 9,320 | 9,600 | 10,589 |
| 2010/10/14 | 9,300 | 9,620 | 9,280 | 9,530 | 5,817 |
| 2010/10/13 | 9,700 | 9,710 | 9,150 | 9,200 | 9,640 |
| 2010/10/12 | 9,740 | 9,980 | 9,660 | 9,710 | 6,400 |
| 2010/10/08 | 9,620 | 9,770 | 9,590 | 9,680 | 2,950 |
| 2010/10/07 | 9,770 | 9,840 | 9,610 | 9,650 | 7,292 |
| 2010/10/06 | 9,560 | 9,860 | 9,450 | 9,700 | 10,949 |
| 2010/10/05 | 9,160 | 9,450 | 9,080 | 9,450 | 4,947 |
| 2010/10/04 | 9,630 | 9,630 | 9,080 | 9,190 | 5,234 |
| 2010/10/01 | 9,720 | 9,830 | 9,520 | 9,640 | 4,068 |
| 2010/09/30 | 9,530 | 9,910 | 9,500 | 9,730 | 9,702 |
| 2010/09/29 | 9,330 | 9,570 | 9,260 | 9,570 | 5,750 |
| 2010/09/28 | 9,240 | 9,420 | 9,150 | 9,330 | 5,669 |
| 2010/09/27 | 9,290 | 9,290 | 9,150 | 9,180 | 2,576 |
| 2010/09/24 | 9,100 | 9,170 | 9,000 | 9,160 | 3,197 |
| 2010/09/22 | 9,200 | 9,410 | 9,150 | 9,200 | 4,820 |
| 2010/09/21 | 9,280 | 9,280 | 9,040 | 9,100 | 2,685 |
| 2010/09/17 | 9,000 | 9,230 | 8,900 | 9,230 | 2,278 |
| 2010/09/16 | 9,230 | 9,280 | 8,990 | 9,040 | 2,825 |
| 2010/09/15 | 9,150 | 9,300 | 9,070 | 9,260 | 1,881 |
| 2010/09/14 | 9,350 | 9,360 | 9,210 | 9,210 | 3,988 |
| 2010/09/13 | 9,260 | 9,380 | 9,250 | 9,300 | 1,672 |
| 2010/09/10 | 9,120 | 9,340 | 9,110 | 9,230 | 4,129 |
| 2010/09/09 | 9,180 | 9,350 | 9,180 | 9,270 | 2,055 |
| 2010/09/08 | 9,240 | 9,390 | 9,160 | 9,200 | 3,349 |
| 2010/09/07 | 9,520 | 9,580 | 9,250 | 9,360 | 5,551 |
| 2010/09/06 | 9,570 | 9,700 | 9,410 | 9,630 | 4,258 |
| 2010/09/03 | 9,800 | 9,850 | 9,510 | 9,570 | 3,619 |
| 2010/09/02 | 10,300 | 10,300 | 9,760 | 9,880 | 5,630 |
| 2010/09/01 | 9,880 | 10,160 | 9,810 | 10,100 | 5,648 |
| 2010/08/31 | 9,740 | 9,920 | 9,680 | 9,750 | 2,842 |
| 2010/08/30 | 9,940 | 10,350 | 9,730 | 9,850 | 10,164 |
| 2010/08/27 | 9,500 | 9,770 | 9,380 | 9,670 | 3,201 |
| 2010/08/26 | 9,600 | 9,690 | 9,500 | 9,690 | 1,911 |
| 2010/08/25 | 9,500 | 9,640 | 9,470 | 9,540 | 4,283 |
| 2010/08/24 | 9,490 | 9,800 | 9,410 | 9,780 | 4,606 |
| 2010/08/23 | 9,660 | 9,660 | 9,490 | 9,560 | 3,955 |
| 2010/08/20 | 9,640 | 9,870 | 9,580 | 9,670 | 4,884 |
| 2010/08/19 | 9,500 | 9,860 | 9,460 | 9,850 | 6,955 |
| 2010/08/18 | 9,430 | 9,580 | 9,320 | 9,570 | 3,916 |
| 2010/08/17 | 9,090 | 9,330 | 9,090 | 9,280 | 3,215 |
| 2010/08/16 | 9,390 | 9,390 | 9,010 | 9,130 | 4,696 |
| 2010/08/13 | 9,390 | 9,440 | 9,200 | 9,380 | 2,430 |
| 2010/08/12 | 9,320 | 9,470 | 9,110 | 9,350 | 6,799 |
| 2010/08/11 | 9,750 | 9,780 | 9,300 | 9,620 | 6,605 |
| 2010/08/10 | 9,890 | 9,950 | 9,750 | 9,810 | 4,647 |
| 2010/08/09 | 9,800 | 9,930 | 9,710 | 9,860 | 4,409 |
| 2010/08/06 | 9,770 | 10,080 | 9,710 | 9,850 | 8,669 |
| 2010/08/05 | 9,550 | 9,900 | 9,440 | 9,880 | 9,316 |
| 2010/08/04 | 9,570 | 9,720 | 9,370 | 9,450 | 6,486 |
| 2010/08/03 | 9,510 | 9,860 | 9,500 | 9,720 | 12,268 |
| 2010/08/02 | 9,300 | 9,540 | 9,250 | 9,390 | 4,870 |
| 2010/07/30 | 9,390 | 9,600 | 9,280 | 9,300 | 10,512 |
| 2010/07/29 | 9,010 | 9,380 | 9,000 | 9,190 | 9,197 |
| 2010/07/28 | 9,050 | 9,180 | 9,000 | 9,000 | 7,875 |
| 2010/07/27 | 8,980 | 9,050 | 8,820 | 8,870 | 5,395 |
| 2010/07/26 | 9,030 | 9,290 | 8,900 | 8,910 | 9,163 |
| 2010/07/23 | 9,000 | 9,150 | 8,850 | 9,050 | 12,057 |
| 2010/07/22 | 8,750 | 8,850 | 8,540 | 8,710 | 12,707 |
| 2010/07/21 | 9,300 | 9,300 | 8,760 | 8,900 | 14,405 |
| 2010/07/20 | 9,400 | 9,630 | 9,090 | 9,100 | 17,251 |
| 2010/07/16 | 10,700 | 10,790 | 9,350 | 9,620 | 57,133 |
| 2010/07/15 | 9,920 | 9,920 | 9,920 | 9,920 | 2,113 |
| 2010/07/14 | 8,520 | 8,610 | 8,390 | 8,420 | 7,059 |
| 2010/07/13 | 8,350 | 8,530 | 8,330 | 8,430 | 5,172 |
| 2010/07/12 | 8,130 | 8,390 | 8,080 | 8,300 | 3,773 |
| 2010/07/09 | 8,250 | 8,290 | 8,110 | 8,200 | 5,327 |
| 2010/07/08 | 8,490 | 8,520 | 8,120 | 8,230 | 7,474 |
| 2010/07/07 | 8,400 | 8,500 | 8,080 | 8,230 | 6,110 |
| 2010/07/06 | 8,230 | 8,530 | 8,070 | 8,310 | 9,239 |
| 2010/07/05 | 8,040 | 8,590 | 8,020 | 8,270 | 7,407 |
| 2010/07/02 | 7,900 | 8,110 | 7,860 | 8,100 | 4,324 |
| 2010/07/01 | 7,900 | 7,990 | 7,750 | 7,900 | 9,774 |
| 2010/06/30 | 7,910 | 8,300 | 7,880 | 8,010 | 13,965 |
| 2010/06/29 | 8,470 | 8,800 | 8,300 | 8,360 | 6,509 |
| 2010/06/28 | 8,850 | 8,880 | 8,470 | 8,590 | 8,329 |
| 2010/06/25 | 9,250 | 9,300 | 8,830 | 8,900 | 8,437 |
| 2010/06/24 | 9,440 | 9,600 | 9,350 | 9,410 | 3,796 |
| 2010/06/23 | 9,470 | 9,640 | 9,370 | 9,400 | 4,336 |
| 2010/06/22 | 9,470 | 9,980 | 9,320 | 9,730 | 7,752 |
| 2010/06/21 | 9,350 | 9,580 | 9,340 | 9,560 | 3,790 |
| 2010/06/18 | 9,700 | 9,700 | 9,140 | 9,420 | 5,087 |
| 2010/06/17 | 9,910 | 9,950 | 9,560 | 9,700 | 4,090 |
| 2010/06/16 | 9,940 | 10,100 | 9,900 | 9,970 | 5,157 |
| 2010/06/15 | 9,900 | 9,920 | 9,780 | 9,790 | 3,056 |
| 2010/06/14 | 9,880 | 9,900 | 9,760 | 9,900 | 3,695 |
| 2010/06/11 | 9,960 | 9,960 | 9,600 | 9,740 | 5,458 |
| 2010/06/10 | 9,280 | 9,700 | 9,200 | 9,690 | 5,400 |
| 2010/06/09 | 9,310 | 9,440 | 9,070 | 9,200 | 7,141 |
| 2010/06/08 | 9,160 | 9,580 | 9,140 | 9,300 | 11,244 |
| 2010/06/07 | 9,740 | 9,930 | 9,400 | 9,440 | 13,876 |
| 2010/06/04 | 10,320 | 10,400 | 10,150 | 10,180 | 5,297 |
| 2010/06/03 | 10,400 | 10,450 | 10,220 | 10,340 | 8,248 |
| 2010/06/02 | 10,000 | 10,430 | 9,930 | 10,100 | 10,310 |
| 2010/06/01 | 10,650 | 10,650 | 10,120 | 10,220 | 7,148 |
| 2010/05/31 | 10,500 | 10,760 | 10,300 | 10,510 | 14,041 |
| 2010/05/28 | 10,790 | 10,800 | 10,330 | 10,460 | 11,880 |
| 2010/05/27 | 10,000 | 10,470 | 10,000 | 10,230 | 21,697 |
| 2010/05/26 | 9,300 | 9,730 | 9,110 | 9,660 | 14,586 |
| 2010/05/25 | 9,400 | 9,550 | 8,770 | 8,850 | 14,827 |
| 2010/05/24 | 9,610 | 9,900 | 9,310 | 9,650 | 7,901 |
| 2010/05/21 | 9,340 | 9,700 | 9,290 | 9,560 | 18,658 |
| 2010/05/20 | 10,100 | 10,360 | 9,900 | 9,940 | 7,702 |
| 2010/05/19 | 10,200 | 10,470 | 9,840 | 10,400 | 12,322 |
| 2010/05/18 | 10,610 | 10,810 | 10,020 | 10,340 | 10,304 |
| 2010/05/17 | 10,800 | 11,140 | 10,300 | 10,430 | 10,095 |
| 2010/05/14 | 10,650 | 11,200 | 10,610 | 11,050 | 9,625 |
| 2010/05/13 | 10,500 | 11,200 | 10,500 | 11,150 | 14,426 |
| 2010/05/12 | 10,860 | 10,860 | 10,030 | 10,220 | 16,350 |
| 2010/05/11 | 11,900 | 11,920 | 10,190 | 10,350 | 22,580 |
| 2010/05/10 | 11,250 | 11,680 | 11,220 | 11,370 | 18,427 |
| 2010/05/07 | 10,000 | 11,400 | 9,990 | 11,210 | 31,412 |
| 2010/05/06 | 11,600 | 11,950 | 10,860 | 10,880 | 33,529 |
| 2010/04/30 | 12,500 | 12,630 | 12,220 | 12,350 | 14,012 |
| 2010/04/28 | 11,920 | 12,480 | 11,800 | 12,220 | 11,792 |
| 2010/04/27 | 12,900 | 12,920 | 12,350 | 12,510 | 16,416 |
| 2010/04/26 | 11,950 | 12,930 | 11,930 | 12,630 | 26,281 |
| 2010/04/23 | 11,900 | 12,000 | 11,360 | 11,880 | 20,835 |
| 2010/04/22 | 11,250 | 11,800 | 11,050 | 11,570 | 22,313 |
| 2010/04/21 | 11,200 | 11,480 | 10,800 | 11,250 | 20,750 |
| 2010/04/20 | 11,130 | 11,740 | 10,670 | 10,750 | 34,898 |
| 2010/04/19 | 11,800 | 12,980 | 11,560 | 12,330 | 32,611 |
| 2010/04/16 | 12,820 | 13,070 | 12,110 | 12,160 | 40,488 |
| 2010/04/15 | 13,000 | 13,030 | 12,360 | 12,440 | 28,483 |
| 2010/04/14 | 12,500 | 14,000 | 12,450 | 13,130 | 54,745 |
| 2010/04/13 | 12,010 | 12,400 | 11,820 | 12,300 | 18,810 |
| 2010/04/12 | 11,850 | 12,250 | 11,210 | 11,940 | 26,584 |
| 2010/04/09 | 11,600 | 11,800 | 11,110 | 11,700 | 24,104 |
| 2010/04/08 | 10,500 | 11,300 | 10,470 | 11,300 | 23,324 |
| 2010/04/07 | 10,700 | 10,800 | 10,310 | 10,550 | 7,471 |
| 2010/04/06 | 10,400 | 10,980 | 10,360 | 10,660 | 19,245 |
| 2010/04/05 | 9,750 | 10,500 | 9,640 | 10,330 | 14,555 |
| 2010/04/02 | 9,590 | 9,820 | 9,570 | 9,690 | 3,650 |
| 2010/04/01 | 9,700 | 9,790 | 9,510 | 9,600 | 4,520 |
| 2010/03/31 | 9,820 | 9,940 | 9,710 | 9,750 | 5,305 |
| 2010/03/30 | 9,720 | 9,840 | 9,550 | 9,790 | 4,976 |
| 2010/03/29 | 9,540 | 9,780 | 9,520 | 9,750 | 5,059 |
| 2010/03/26 | 9,600 | 9,650 | 9,400 | 9,460 | 3,992 |
| 2010/03/25 | 9,600 | 9,650 | 9,530 | 9,590 | 3,445 |
| 2010/03/24 | 9,650 | 9,890 | 9,470 | 9,720 | 6,086 |
| 2010/03/23 | 9,960 | 10,240 | 9,650 | 9,680 | 11,144 |
| 2010/03/19 | 9,690 | 9,990 | 9,400 | 9,990 | 12,762 |
| 2010/03/18 | 9,850 | 9,900 | 9,600 | 9,690 | 7,866 |
| 2010/03/17 | 9,640 | 9,830 | 9,410 | 9,530 | 9,535 |
| 2010/03/16 | 9,540 | 9,750 | 9,390 | 9,540 | 14,073 |
| 2010/03/15 | 8,960 | 9,630 | 8,850 | 9,350 | 17,933 |
| 2010/03/12 | 8,980 | 8,980 | 8,750 | 8,880 | 4,817 |
| 2010/03/11 | 8,770 | 9,030 | 8,700 | 8,990 | 6,736 |
| 2010/03/10 | 8,630 | 9,030 | 8,580 | 8,710 | 12,022 |
| 2010/03/09 | 8,610 | 8,850 | 8,310 | 8,590 | 25,259 |
| 2010/03/08 | 9,220 | 9,370 | 8,550 | 8,550 | 12,294 |
| 2010/03/05 | 9,180 | 9,190 | 9,090 | 9,150 | 2,133 |
| 2010/03/04 | 9,170 | 9,270 | 9,070 | 9,150 | 2,467 |
| 2010/03/03 | 9,050 | 9,420 | 9,050 | 9,110 | 10,222 |
| 2010/03/02 | 9,400 | 9,410 | 9,040 | 9,050 | 9,156 |
| 2010/03/01 | 9,430 | 9,550 | 9,360 | 9,440 | 2,319 |
| 2010/02/26 | 9,360 | 9,560 | 9,360 | 9,430 | 3,050 |
| 2010/02/25 | 9,890 | 9,890 | 9,480 | 9,500 | 3,670 |
| 2010/02/24 | 9,950 | 9,990 | 9,660 | 9,730 | 4,380 |
| 2010/02/23 | 9,580 | 9,670 | 9,430 | 9,670 | 3,362 |
| 2010/02/22 | 9,370 | 9,610 | 9,370 | 9,520 | 3,723 |
| 2010/02/19 | 9,690 | 9,800 | 9,230 | 9,330 | 10,791 |
| 2010/02/18 | 9,790 | 10,450 | 9,770 | 9,990 | 16,099 |
| 2010/02/17 | 9,500 | 9,740 | 9,450 | 9,600 | 4,812 |
| 2010/02/16 | 9,560 | 9,670 | 9,360 | 9,400 | 2,547 |
| 2010/02/15 | 9,780 | 9,900 | 9,560 | 9,640 | 4,356 |
| 2010/02/12 | 9,160 | 10,000 | 9,110 | 9,900 | 8,966 |
| 2010/02/10 | 9,440 | 9,550 | 9,200 | 9,200 | 5,208 |
| 2010/02/09 | 9,410 | 9,540 | 9,200 | 9,350 | 6,537 |
| 2010/02/08 | 9,500 | 9,870 | 9,450 | 9,550 | 4,752 |
| 2010/02/05 | 9,510 | 9,750 | 9,400 | 9,650 | 10,544 |
| 2010/02/04 | 10,100 | 10,100 | 9,740 | 9,940 | 4,575 |
| 2010/02/03 | 10,330 | 10,350 | 9,910 | 10,100 | 6,309 |
| 2010/02/02 | 10,000 | 10,750 | 10,000 | 10,200 | 11,749 |
| 2010/02/01 | 9,710 | 10,410 | 9,340 | 9,860 | 16,674 |
| 2010/01/29 | 10,180 | 10,220 | 9,650 | 9,650 | 14,640 |
| 2010/01/28 | 11,000 | 11,140 | 9,900 | 9,950 | 28,050 |
| 2010/01/27 | 10,260 | 12,050 | 10,040 | 11,000 | 86,057 |
| 2010/01/26 | 9,260 | 10,560 | 8,970 | 10,560 | 35,709 |
| 2010/01/25 | 8,700 | 9,280 | 8,630 | 9,060 | 8,132 |
| 2010/01/22 | 8,620 | 8,700 | 8,510 | 8,700 | 6,984 |
| 2010/01/21 | 8,520 | 8,780 | 8,520 | 8,700 | 7,679 |
| 2010/01/20 | 9,100 | 9,290 | 8,800 | 8,800 | 12,647 |
| 2010/01/19 | 9,200 | 9,300 | 9,080 | 9,100 | 11,114 |
| 2010/01/18 | 9,100 | 9,380 | 8,850 | 9,290 | 12,610 |
| 2010/01/15 | 9,560 | 9,650 | 8,820 | 9,080 | 30,981 |
| 2010/01/14 | 8,800 | 9,550 | 8,720 | 9,320 | 67,568 |
| 2010/01/13 | 7,700 | 8,050 | 7,700 | 8,050 | 8,736 |
| 2010/01/12 | 7,880 | 7,910 | 7,750 | 7,820 | 3,947 |
| 2010/01/08 | 7,900 | 7,950 | 7,650 | 7,810 | 8,708 |
| 2010/01/07 | 7,390 | 7,800 | 7,360 | 7,730 | 7,782 |
| 2010/01/06 | 7,310 | 7,390 | 7,250 | 7,340 | 4,139 |
| 2010/01/05 | 7,380 | 7,430 | 7,280 | 7,310 | 5,465 |
| 2010/01/04 | 7,200 | 7,390 | 7,200 | 7,340 | 4,643 |