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 |
---|---|---|---|---|---|
1983/12/28 | 259 | 260 | 258 | 258 | 21,000 |
1983/12/27 | 263 | 263 | 258 | 258 | 43,000 |
1983/12/26 | 265 | 265 | 262 | 262 | 36,000 |
1983/12/24 | 260 | 260 | 250 | 260 | 21,000 |
1983/12/23 | 266 | 267 | 260 | 260 | 67,000 |
1983/12/22 | 255 | 265 | 255 | 265 | 80,000 |
1983/12/21 | 253 | 255 | 253 | 255 | 9,000 |
1983/12/20 | 247 | 250 | 247 | 250 | 52,000 |
1983/12/19 | 248 | 249 | 245 | 245 | 30,000 |
1983/12/17 | 248 | 250 | 248 | 250 | 27,000 |
1983/12/16 | 249 | 249 | 249 | 249 | 40,000 |
1983/12/15 | 252 | 252 | 248 | 248 | 32,000 |
1983/12/14 | 256 | 256 | 247 | 247 | 93,000 |
1983/12/13 | 264 | 266 | 254 | 258 | 115,000 |
1983/12/12 | 260 | 264 | 258 | 262 | 105,000 |
1983/12/09 | 264 | 264 | 256 | 257 | 60,000 |
1983/12/08 | 253 | 260 | 252 | 259 | 64,000 |
1983/12/07 | 245 | 250 | 245 | 250 | 48,000 |
1983/12/06 | 242 | 244 | 240 | 242 | 54,000 |
1983/12/05 | 245 | 245 | 242 | 242 | 32,000 |
1983/12/03 | 248 | 248 | 248 | 248 | 10,000 |
1983/12/02 | 248 | 249 | 245 | 249 | 18,000 |
1983/12/01 | 245 | 249 | 245 | 249 | 30,000 |
1983/11/30 | 255 | 255 | 241 | 250 | 88,000 |
1983/11/29 | 253 | 256 | 252 | 255 | 30,000 |
1983/11/28 | 250 | 250 | 250 | 250 | 10,000 |
1983/11/26 | 250 | 250 | 240 | 240 | 28,000 |
1983/11/25 | 257 | 258 | 248 | 250 | 38,000 |
1983/11/24 | 265 | 265 | 260 | 260 | 64,000 |
1983/11/22 | 268 | 270 | 264 | 264 | 112,000 |
1983/11/21 | 273 | 273 | 266 | 266 | 78,000 |
1983/11/19 | 270 | 273 | 267 | 268 | 240,000 |
1983/11/18 | 260 | 270 | 258 | 268 | 209,000 |
1983/11/17 | 253 | 257 | 253 | 255 | 59,000 |
1983/11/16 | 256 | 261 | 254 | 254 | 89,000 |
1983/11/15 | 270 | 270 | 261 | 261 | 222,000 |
1983/11/14 | 255 | 268 | 250 | 265 | 300,000 |
1983/11/11 | 246 | 255 | 246 | 250 | 98,000 |
1983/11/10 | 240 | 245 | 236 | 240 | 40,000 |
1983/11/09 | 245 | 245 | 240 | 240 | 16,000 |
1983/11/08 | 246 | 249 | 245 | 245 | 25,000 |
1983/11/07 | 250 | 255 | 250 | 250 | 40,000 |
1983/11/05 | 250 | 255 | 248 | 250 | 27,000 |
1983/11/04 | 257 | 258 | 250 | 250 | 95,000 |
1983/11/02 | 249 | 258 | 248 | 255 | 239,000 |
1983/11/01 | 247 | 250 | 245 | 248 | 100,000 |
1983/10/31 | 248 | 254 | 245 | 245 | 86,000 |
1983/10/29 | 240 | 250 | 240 | 249 | 44,000 |
1983/10/28 | 232 | 243 | 232 | 234 | 106,000 |
1983/10/27 | 230 | 235 | 230 | 232 | 44,000 |
1983/10/26 | 232 | 232 | 230 | 230 | 41,000 |
1983/10/25 | 238 | 238 | 232 | 232 | 10,000 |
1983/10/24 | 234 | 239 | 230 | 239 | 19,000 |
1983/10/22 | 230 | 231 | 230 | 230 | 49,000 |
1983/10/21 | 232 | 232 | 232 | 232 | 29,000 |
1983/10/20 | 231 | 235 | 231 | 231 | 33,000 |
1983/10/19 | 234 | 235 | 231 | 231 | 42,000 |
1983/10/18 | 238 | 238 | 234 | 234 | 32,000 |
1983/10/17 | 236 | 240 | 233 | 233 | 48,000 |
1983/10/15 | 235 | 242 | 231 | 231 | 19,000 |
1983/10/14 | 240 | 240 | 235 | 235 | 34,000 |
1983/10/13 | 240 | 242 | 239 | 240 | 84,000 |
1983/10/12 | 242 | 242 | 240 | 240 | 43,000 |
1983/10/11 | 246 | 253 | 240 | 240 | 45,000 |
1983/10/07 | 242 | 247 | 242 | 243 | 57,000 |
1983/10/06 | 252 | 253 | 242 | 242 | 77,000 |
1983/10/05 | 257 | 260 | 250 | 250 | 79,000 |
1983/10/04 | 259 | 264 | 257 | 262 | 94,000 |
1983/10/03 | 275 | 275 | 255 | 257 | 131,000 |
1983/10/01 | 280 | 285 | 273 | 274 | 724,000 |
1983/09/30 | 254 | 280 | 254 | 270 | 1,346,001 |
1983/09/29 | 243 | 252 | 242 | 252 | 244,000 |
1983/09/28 | 243 | 243 | 236 | 241 | 79,000 |
1983/09/27 | 240 | 240 | 233 | 233 | 103,000 |
1983/09/26 | 232 | 240 | 232 | 233 | 94,000 |
1983/09/24 | 235 | 235 | 225 | 227 | 135,000 |
1983/09/22 | 239 | 240 | 236 | 236 | 64,000 |
1983/09/21 | 238 | 240 | 223 | 240 | 112,000 |
1983/09/20 | 238 | 240 | 235 | 235 | 69,000 |
1983/09/19 | 238 | 239 | 235 | 235 | 56,000 |
1983/09/17 | 223 | 235 | 223 | 235 | 42,000 |
1983/09/16 | 223 | 233 | 222 | 222 | 104,000 |
1983/09/14 | 240 | 240 | 220 | 222 | 241,000 |
1983/09/13 | 240 | 245 | 230 | 240 | 189,000 |
1983/09/12 | 245 | 252 | 240 | 245 | 522,000 |
1983/09/09 | 234 | 247 | 231 | 245 | 682,000 |
1983/09/08 | 227 | 231 | 225 | 225 | 293,000 |
1983/09/07 | 209 | 218 | 209 | 217 | 61,000 |
1983/09/06 | 206 | 209 | 205 | 207 | 15,000 |
1983/09/05 | 204 | 207 | 202 | 205 | 23,000 |
1983/09/03 | 204 | 204 | 203 | 203 | 7,000 |
1983/09/02 | 204 | 206 | 203 | 203 | 23,000 |
1983/09/01 | 200 | 205 | 199 | 201 | 15,000 |
1983/08/31 | 199 | 200 | 199 | 199 | 24,000 |
1983/08/30 | 199 | 199 | 198 | 199 | 9,000 |
1983/08/29 | 199 | 199 | 197 | 199 | 18,000 |
1983/08/27 | 199 | 199 | 199 | 199 | 16,000 |
1983/08/26 | 199 | 200 | 198 | 200 | 31,000 |
1983/08/25 | 197 | 197 | 197 | 197 | 15,000 |
1983/08/24 | 196 | 197 | 195 | 195 | 20,000 |
1983/08/23 | 198 | 200 | 197 | 197 | 22,000 |
1983/08/22 | 198 | 200 | 198 | 200 | 18,000 |
1983/08/20 | 203 | 203 | 203 | 203 | 1,000 |
1983/08/19 | 200 | 205 | 198 | 205 | 7,000 |
1983/08/18 | 199 | 199 | 198 | 198 | 21,000 |
1983/08/17 | 198 | 198 | 198 | 198 | 13,000 |
1983/08/16 | 197 | 198 | 197 | 198 | 6,000 |
1983/08/15 | 201 | 201 | 197 | 197 | 14,000 |
1983/08/12 | 200 | 200 | 200 | 200 | 16,000 |
1983/08/11 | 206 | 206 | 200 | 200 | 22,000 |
1983/08/10 | 205 | 207 | 202 | 205 | 41,000 |
1983/08/09 | 210 | 210 | 205 | 205 | 20,000 |
1983/08/08 | 215 | 215 | 210 | 211 | 38,000 |
1983/08/05 | 215 | 215 | 210 | 210 | 48,000 |
1983/08/04 | 215 | 215 | 215 | 215 | 9,000 |
1983/08/03 | 219 | 220 | 215 | 215 | 39,000 |
1983/08/02 | 216 | 220 | 215 | 220 | 17,000 |
1983/08/01 | 215 | 220 | 215 | 216 | 47,000 |
1983/07/30 | 220 | 225 | 220 | 220 | 56,000 |
1983/07/29 | 215 | 225 | 215 | 220 | 56,000 |
1983/07/28 | 210 | 214 | 210 | 210 | 63,000 |
1983/07/27 | 210 | 214 | 210 | 214 | 58,000 |
1983/07/26 | 229 | 229 | 220 | 220 | 130,000 |
1983/07/25 | 225 | 230 | 223 | 228 | 352,000 |
1983/07/23 | 205 | 215 | 205 | 215 | 131,000 |
1983/07/22 | 201 | 203 | 198 | 203 | 35,000 |
1983/07/21 | 200 | 200 | 200 | 200 | 49,000 |
1983/07/20 | 198 | 200 | 197 | 198 | 8,000 |
1983/07/19 | 198 | 198 | 197 | 197 | 25,000 |
1983/07/18 | 200 | 200 | 197 | 197 | 51,000 |
1983/07/15 | 199 | 200 | 198 | 198 | 25,000 |
1983/07/14 | 198 | 199 | 197 | 199 | 27,000 |
1983/07/13 | 200 | 200 | 197 | 197 | 44,000 |
1983/07/12 | 204 | 205 | 200 | 204 | 46,000 |
1983/07/11 | 205 | 205 | 202 | 204 | 49,000 |
1983/07/09 | 201 | 205 | 197 | 205 | 49,000 |
1983/07/08 | 199 | 200 | 198 | 200 | 36,000 |
1983/07/07 | 202 | 202 | 199 | 199 | 62,000 |
1983/07/06 | 201 | 202 | 200 | 201 | 34,000 |
1983/07/05 | 200 | 202 | 200 | 201 | 43,000 |
1983/07/04 | 200 | 202 | 199 | 199 | 49,000 |
1983/07/02 | 200 | 200 | 200 | 200 | 38,000 |
1983/07/01 | 202 | 203 | 201 | 201 | 25,000 |
1983/06/30 | 204 | 204 | 202 | 202 | 52,000 |
1983/06/29 | 202 | 204 | 201 | 204 | 74,000 |
1983/06/28 | 200 | 201 | 199 | 201 | 70,000 |
1983/06/27 | 195 | 200 | 195 | 198 | 53,000 |
1983/06/25 | 198 | 199 | 196 | 196 | 42,000 |
1983/06/24 | 201 | 204 | 195 | 198 | 93,000 |
1983/06/23 | 205 | 209 | 204 | 205 | 169,000 |
1983/06/22 | 206 | 209 | 204 | 205 | 340,000 |
1983/06/21 | 198 | 207 | 198 | 202 | 517,000 |
1983/06/20 | 188 | 190 | 188 | 190 | 205,000 |
1983/06/17 | 189 | 189 | 185 | 185 | 205,000 |
1983/06/16 | 178 | 190 | 178 | 185 | 280,000 |
1983/06/15 | 175 | 176 | 174 | 175 | 29,000 |
1983/06/14 | 174 | 174 | 172 | 172 | 21,000 |
1983/06/13 | 176 | 176 | 171 | 171 | 75,000 |
1983/06/11 | 175 | 175 | 175 | 175 | 25,000 |
1983/06/10 | 174 | 174 | 174 | 174 | 3,000 |
1983/06/09 | 171 | 173 | 171 | 173 | 19,000 |
1983/06/08 | 170 | 170 | 170 | 170 | 16,000 |
1983/06/07 | 170 | 170 | 169 | 170 | 26,000 |
1983/06/06 | 171 | 171 | 170 | 170 | 21,000 |
1983/06/04 | 169 | 170 | 169 | 169 | 12,000 |
1983/06/03 | 170 | 173 | 169 | 169 | 28,000 |
1983/06/02 | 174 | 174 | 171 | 173 | 41,000 |
1983/06/01 | 175 | 175 | 174 | 175 | 42,000 |
1983/05/31 | 177 | 178 | 172 | 174 | 62,000 |
1983/05/30 | 180 | 180 | 172 | 177 | 149,000 |
1983/05/28 | 180 | 180 | 180 | 180 | 70,000 |
1983/05/26 | 156 | 156 | 155 | 155 | 20,000 |
1983/05/25 | 155 | 155 | 155 | 155 | 22,000 |
1983/05/23 | 156 | 156 | 156 | 156 | 1,000 |
1983/05/20 | 158 | 158 | 155 | 156 | 23,000 |
1983/05/19 | 156 | 156 | 156 | 156 | 7,000 |
1983/05/18 | 156 | 156 | 156 | 156 | 9,000 |
1983/05/17 | 157 | 157 | 156 | 156 | 10,000 |
1983/05/13 | 156 | 157 | 156 | 157 | 9,000 |
1983/05/11 | 156 | 156 | 156 | 156 | 9,000 |
1983/05/10 | 156 | 156 | 156 | 156 | 16,000 |
1983/05/09 | 158 | 158 | 158 | 158 | 7,000 |
1983/05/07 | 159 | 159 | 158 | 158 | 4,000 |
1983/05/06 | 159 | 159 | 159 | 159 | 8,000 |
1983/05/04 | 157 | 158 | 157 | 158 | 14,000 |
1983/05/02 | 158 | 158 | 157 | 157 | 15,000 |
1983/04/30 | 158 | 158 | 158 | 158 | 4,000 |
1983/04/28 | 158 | 158 | 158 | 158 | 5,000 |
1983/04/27 | 157 | 162 | 156 | 162 | 17,000 |
1983/04/26 | 156 | 163 | 156 | 156 | 20,000 |
1983/04/25 | 155 | 155 | 155 | 155 | 21,000 |
1983/04/22 | 155 | 155 | 155 | 155 | 14,000 |
1983/04/20 | 158 | 158 | 158 | 158 | 1,000 |
1983/04/19 | 158 | 158 | 158 | 158 | 6,000 |
1983/04/18 | 158 | 158 | 158 | 158 | 5,000 |
1983/04/15 | 160 | 160 | 158 | 158 | 16,000 |
1983/04/14 | 159 | 159 | 159 | 159 | 5,000 |
1983/04/13 | 163 | 164 | 163 | 164 | 7,000 |
1983/04/12 | 163 | 164 | 159 | 163 | 13,000 |
1983/04/11 | 159 | 165 | 158 | 165 | 28,000 |
1983/04/09 | 159 | 159 | 159 | 159 | 4,000 |
1983/04/08 | 159 | 159 | 159 | 159 | 12,000 |
1983/04/07 | 159 | 159 | 156 | 157 | 7,000 |
1983/04/06 | 156 | 159 | 156 | 159 | 21,000 |
1983/04/05 | 156 | 160 | 156 | 159 | 12,000 |
1983/04/04 | 158 | 158 | 156 | 156 | 12,000 |
1983/04/02 | 155 | 155 | 155 | 155 | 12,000 |
1983/04/01 | 153 | 155 | 153 | 155 | 12,000 |
1983/03/31 | 152 | 152 | 152 | 152 | 10,000 |
1983/03/30 | 151 | 151 | 151 | 151 | 3,000 |
1983/03/26 | 155 | 155 | 155 | 155 | 5,000 |
1983/03/25 | 155 | 160 | 155 | 160 | 18,000 |
1983/03/24 | 156 | 160 | 156 | 158 | 14,000 |
1983/03/23 | 156 | 156 | 156 | 156 | 2,000 |
1983/03/22 | 160 | 160 | 160 | 160 | 6,000 |
1983/03/18 | 155 | 160 | 155 | 160 | 2,000 |
1983/03/17 | 154 | 154 | 154 | 154 | 2,000 |
1983/03/16 | 153 | 153 | 153 | 153 | 21,000 |
1983/03/14 | 152 | 152 | 152 | 152 | 4,000 |
1983/03/12 | 151 | 151 | 151 | 151 | 3,000 |
1983/03/11 | 150 | 150 | 148 | 150 | 6,000 |
1983/03/10 | 153 | 153 | 150 | 150 | 16,000 |
1983/03/09 | 153 | 153 | 153 | 153 | 30,000 |
1983/03/05 | 157 | 157 | 154 | 154 | 16,000 |
1983/03/04 | 156 | 156 | 155 | 155 | 7,000 |
1983/03/03 | 156 | 156 | 156 | 156 | 2,000 |
1983/03/02 | 158 | 158 | 156 | 156 | 18,000 |
1983/03/01 | 160 | 160 | 160 | 160 | 1,000 |
1983/02/28 | 161 | 161 | 158 | 158 | 42,000 |
1983/02/26 | 161 | 161 | 161 | 161 | 1,000 |
1983/02/25 | 160 | 160 | 160 | 160 | 1,000 |
1983/02/24 | 165 | 165 | 163 | 163 | 6,000 |
1983/02/23 | 160 | 165 | 160 | 165 | 13,000 |
1983/02/22 | 157 | 158 | 157 | 158 | 5,000 |
1983/02/21 | 156 | 157 | 156 | 157 | 9,000 |
1983/02/18 | 160 | 160 | 156 | 160 | 18,000 |
1983/02/17 | 157 | 161 | 156 | 156 | 29,000 |
1983/02/16 | 155 | 155 | 155 | 155 | 1,000 |
1983/02/15 | 153 | 153 | 153 | 153 | 2,000 |
1983/02/14 | 155 | 155 | 154 | 154 | 10,000 |
1983/02/12 | 157 | 157 | 157 | 157 | 6,000 |
1983/02/10 | 158 | 158 | 156 | 157 | 5,000 |
1983/02/09 | 162 | 162 | 160 | 160 | 9,000 |
1983/02/08 | 166 | 166 | 164 | 164 | 3,000 |
1983/02/07 | 167 | 167 | 166 | 166 | 6,000 |
1983/02/05 | 163 | 170 | 163 | 170 | 5,000 |
1983/02/04 | 169 | 169 | 160 | 160 | 11,000 |
1983/02/03 | 173 | 173 | 169 | 169 | 17,000 |
1983/02/02 | 172 | 174 | 169 | 169 | 96,000 |
1983/02/01 | 168 | 172 | 168 | 169 | 49,000 |
1983/01/31 | 173 | 174 | 169 | 169 | 73,000 |
1983/01/29 | 161 | 175 | 161 | 171 | 66,000 |
1983/01/28 | 155 | 165 | 155 | 160 | 61,000 |
1983/01/27 | 150 | 155 | 150 | 155 | 10,000 |
1983/01/26 | 150 | 150 | 147 | 147 | 5,000 |
1983/01/25 | 152 | 152 | 150 | 152 | 21,000 |
1983/01/24 | 155 | 155 | 152 | 152 | 10,000 |
1983/01/22 | 154 | 157 | 154 | 157 | 26,000 |
1983/01/21 | 153 | 155 | 150 | 153 | 55,000 |
1983/01/20 | 153 | 153 | 153 | 153 | 4,000 |
1983/01/19 | 155 | 155 | 153 | 153 | 11,000 |
1983/01/18 | 154 | 155 | 152 | 155 | 23,000 |
1983/01/17 | 155 | 155 | 152 | 152 | 11,000 |
1983/01/14 | 150 | 150 | 150 | 150 | 8,000 |
1983/01/12 | 159 | 159 | 159 | 159 | 10,000 |
1983/01/10 | 149 | 150 | 145 | 150 | 8,000 |
1983/01/08 | 146 | 146 | 146 | 146 | 1,000 |
1983/01/07 | 143 | 145 | 143 | 145 | 11,000 |
1983/01/06 | 143 | 143 | 142 | 142 | 30,000 |
1983/01/05 | 143 | 143 | 143 | 143 | 11,000 |
1983/01/04 | 143 | 143 | 142 | 142 | 11,000 |