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 |
|---|---|---|---|---|---|
| 1984/12/28 | 296 | 296 | 292 | 292 | 15,000 |
| 1984/12/27 | 295 | 295 | 289 | 290 | 72,000 |
| 1984/12/26 | 302 | 304 | 300 | 300 | 44,000 |
| 1984/12/25 | 311 | 311 | 295 | 300 | 93,000 |
| 1984/12/24 | 309 | 314 | 305 | 312 | 320,000 |
| 1984/12/22 | 303 | 308 | 301 | 305 | 229,000 |
| 1984/12/21 | 297 | 297 | 291 | 291 | 23,000 |
| 1984/12/20 | 298 | 298 | 298 | 298 | 44,000 |
| 1984/12/19 | 289 | 289 | 280 | 280 | 52,000 |
| 1984/12/18 | 281 | 281 | 279 | 279 | 19,000 |
| 1984/12/17 | 290 | 293 | 286 | 286 | 26,000 |
| 1984/12/15 | 296 | 299 | 290 | 290 | 86,000 |
| 1984/12/14 | 290 | 300 | 288 | 296 | 214,000 |
| 1984/12/13 | 290 | 295 | 289 | 289 | 112,000 |
| 1984/12/12 | 281 | 295 | 280 | 290 | 116,000 |
| 1984/12/11 | 283 | 283 | 280 | 281 | 33,000 |
| 1984/12/10 | 285 | 285 | 282 | 282 | 56,000 |
| 1984/12/07 | 285 | 285 | 285 | 285 | 17,000 |
| 1984/12/06 | 290 | 290 | 285 | 285 | 60,000 |
| 1984/12/05 | 283 | 291 | 283 | 290 | 182,000 |
| 1984/12/04 | 283 | 288 | 283 | 283 | 228,000 |
| 1984/12/03 | 281 | 283 | 280 | 282 | 210,000 |
| 1984/12/01 | 280 | 280 | 278 | 280 | 57,000 |
| 1984/11/30 | 280 | 280 | 276 | 280 | 70,000 |
| 1984/11/29 | 276 | 280 | 275 | 280 | 16,000 |
| 1984/11/28 | 274 | 274 | 273 | 273 | 29,000 |
| 1984/11/27 | 279 | 280 | 273 | 273 | 49,000 |
| 1984/11/26 | 284 | 284 | 276 | 280 | 28,000 |
| 1984/11/24 | 274 | 279 | 273 | 279 | 25,000 |
| 1984/11/22 | 276 | 284 | 276 | 279 | 40,000 |
| 1984/11/21 | 275 | 278 | 273 | 278 | 60,000 |
| 1984/11/20 | 275 | 275 | 273 | 275 | 41,000 |
| 1984/11/19 | 268 | 275 | 268 | 275 | 18,000 |
| 1984/11/17 | 273 | 273 | 266 | 267 | 24,000 |
| 1984/11/16 | 279 | 279 | 272 | 274 | 70,000 |
| 1984/11/15 | 286 | 288 | 276 | 280 | 137,000 |
| 1984/11/14 | 273 | 285 | 273 | 283 | 226,000 |
| 1984/11/13 | 273 | 273 | 268 | 271 | 71,000 |
| 1984/11/12 | 265 | 270 | 264 | 268 | 94,000 |
| 1984/11/09 | 263 | 263 | 263 | 263 | 22,000 |
| 1984/11/08 | 264 | 264 | 263 | 263 | 16,000 |
| 1984/11/07 | 263 | 270 | 263 | 270 | 18,000 |
| 1984/11/06 | 263 | 263 | 262 | 263 | 33,000 |
| 1984/11/05 | 263 | 263 | 261 | 261 | 94,000 |
| 1984/11/02 | 261 | 262 | 261 | 261 | 31,000 |
| 1984/11/01 | 262 | 262 | 261 | 261 | 28,000 |
| 1984/10/31 | 263 | 263 | 262 | 262 | 19,000 |
| 1984/10/30 | 261 | 265 | 261 | 262 | 46,000 |
| 1984/10/29 | 261 | 264 | 261 | 261 | 90,000 |
| 1984/10/27 | 270 | 270 | 262 | 262 | 19,000 |
| 1984/10/26 | 265 | 265 | 262 | 265 | 20,000 |
| 1984/10/25 | 261 | 262 | 260 | 260 | 65,000 |
| 1984/10/24 | 275 | 278 | 275 | 278 | 21,000 |
| 1984/10/23 | 264 | 270 | 264 | 270 | 29,000 |
| 1984/10/22 | 262 | 262 | 260 | 260 | 21,000 |
| 1984/10/20 | 261 | 261 | 258 | 258 | 51,000 |
| 1984/10/19 | 260 | 264 | 260 | 261 | 45,000 |
| 1984/10/18 | 264 | 264 | 260 | 260 | 46,000 |
| 1984/10/17 | 260 | 264 | 252 | 264 | 53,000 |
| 1984/10/16 | 265 | 269 | 262 | 262 | 61,000 |
| 1984/10/15 | 274 | 274 | 265 | 265 | 196,000 |
| 1984/10/12 | 279 | 279 | 265 | 272 | 125,000 |
| 1984/10/11 | 273 | 280 | 273 | 275 | 173,000 |
| 1984/10/09 | 279 | 285 | 270 | 273 | 363,000 |
| 1984/10/08 | 266 | 270 | 264 | 270 | 44,000 |
| 1984/10/06 | 257 | 263 | 256 | 256 | 30,000 |
| 1984/10/05 | 262 | 265 | 261 | 261 | 63,000 |
| 1984/10/04 | 265 | 266 | 258 | 260 | 51,000 |
| 1984/10/03 | 265 | 269 | 264 | 265 | 57,000 |
| 1984/10/02 | 265 | 265 | 263 | 264 | 31,000 |
| 1984/10/01 | 270 | 270 | 263 | 263 | 73,000 |
| 1984/09/29 | 266 | 270 | 266 | 270 | 19,000 |
| 1984/09/28 | 266 | 267 | 265 | 266 | 17,000 |
| 1984/09/27 | 266 | 266 | 263 | 263 | 33,000 |
| 1984/09/26 | 265 | 265 | 265 | 265 | 14,000 |
| 1984/09/25 | 267 | 267 | 265 | 265 | 20,000 |
| 1984/09/22 | 265 | 265 | 261 | 261 | 21,000 |
| 1984/09/21 | 267 | 269 | 267 | 269 | 18,000 |
| 1984/09/20 | 266 | 267 | 266 | 267 | 14,000 |
| 1984/09/19 | 266 | 269 | 265 | 266 | 18,000 |
| 1984/09/18 | 274 | 274 | 265 | 269 | 34,000 |
| 1984/09/17 | 280 | 280 | 272 | 272 | 15,000 |
| 1984/09/14 | 271 | 280 | 271 | 280 | 59,000 |
| 1984/09/13 | 271 | 271 | 270 | 270 | 28,000 |
| 1984/09/12 | 275 | 275 | 270 | 270 | 108,000 |
| 1984/09/11 | 285 | 295 | 280 | 280 | 138,000 |
| 1984/09/10 | 285 | 285 | 280 | 282 | 82,000 |
| 1984/09/07 | 279 | 285 | 278 | 280 | 21,000 |
| 1984/09/06 | 296 | 297 | 281 | 289 | 130,000 |
| 1984/09/05 | 293 | 304 | 293 | 298 | 304,000 |
| 1984/09/04 | 280 | 299 | 280 | 290 | 264,000 |
| 1984/09/03 | 275 | 275 | 265 | 275 | 33,000 |
| 1984/09/01 | 271 | 271 | 270 | 271 | 26,000 |
| 1984/08/31 | 266 | 277 | 266 | 275 | 31,000 |
| 1984/08/30 | 266 | 266 | 265 | 265 | 10,000 |
| 1984/08/29 | 268 | 268 | 268 | 268 | 5,000 |
| 1984/08/28 | 271 | 271 | 268 | 270 | 14,000 |
| 1984/08/27 | 266 | 271 | 266 | 271 | 33,000 |
| 1984/08/25 | 277 | 277 | 273 | 276 | 39,000 |
| 1984/08/24 | 265 | 277 | 265 | 277 | 86,000 |
| 1984/08/23 | 260 | 264 | 260 | 261 | 18,000 |
| 1984/08/22 | 265 | 265 | 255 | 255 | 17,000 |
| 1984/08/21 | 267 | 267 | 265 | 265 | 5,000 |
| 1984/08/20 | 274 | 275 | 268 | 268 | 32,000 |
| 1984/08/18 | 270 | 272 | 269 | 272 | 41,000 |
| 1984/08/17 | 275 | 275 | 262 | 270 | 128,000 |
| 1984/08/16 | 245 | 265 | 245 | 260 | 200,000 |
| 1984/08/15 | 246 | 246 | 245 | 245 | 155,000 |
| 1984/08/13 | 246 | 247 | 246 | 247 | 20,000 |
| 1984/08/10 | 247 | 250 | 247 | 250 | 10,000 |
| 1984/08/09 | 247 | 250 | 246 | 246 | 13,000 |
| 1984/08/08 | 245 | 250 | 245 | 246 | 23,000 |
| 1984/08/07 | 252 | 252 | 245 | 245 | 14,000 |
| 1984/08/06 | 259 | 259 | 250 | 250 | 11,000 |
| 1984/08/03 | 262 | 262 | 255 | 259 | 14,000 |
| 1984/08/02 | 260 | 260 | 257 | 257 | 21,000 |
| 1984/08/01 | 255 | 256 | 255 | 255 | 16,000 |
| 1984/07/31 | 257 | 260 | 257 | 260 | 21,000 |
| 1984/07/30 | 247 | 250 | 247 | 247 | 22,000 |
| 1984/07/27 | 247 | 247 | 245 | 245 | 16,000 |
| 1984/07/26 | 247 | 247 | 245 | 247 | 10,000 |
| 1984/07/25 | 249 | 249 | 246 | 246 | 12,000 |
| 1984/07/24 | 246 | 246 | 246 | 246 | 11,000 |
| 1984/07/20 | 256 | 257 | 256 | 256 | 17,000 |
| 1984/07/19 | 261 | 265 | 256 | 256 | 63,000 |
| 1984/07/18 | 265 | 265 | 263 | 265 | 28,000 |
| 1984/07/17 | 266 | 268 | 263 | 265 | 36,000 |
| 1984/07/16 | 262 | 269 | 262 | 268 | 77,000 |
| 1984/07/13 | 256 | 260 | 256 | 260 | 22,000 |
| 1984/07/12 | 250 | 253 | 250 | 252 | 39,000 |
| 1984/07/11 | 252 | 252 | 250 | 250 | 32,000 |
| 1984/07/10 | 252 | 252 | 252 | 252 | 29,000 |
| 1984/07/09 | 251 | 251 | 251 | 251 | 32,000 |
| 1984/07/07 | 249 | 249 | 249 | 249 | 4,000 |
| 1984/07/06 | 250 | 250 | 250 | 250 | 6,000 |
| 1984/07/05 | 252 | 252 | 246 | 250 | 14,000 |
| 1984/07/04 | 252 | 252 | 252 | 252 | 11,000 |
| 1984/07/03 | 255 | 255 | 250 | 252 | 12,000 |
| 1984/07/02 | 252 | 252 | 252 | 252 | 1,000 |
| 1984/06/30 | 260 | 260 | 255 | 255 | 8,000 |
| 1984/06/29 | 260 | 260 | 260 | 260 | 4,000 |
| 1984/06/28 | 265 | 266 | 255 | 260 | 67,000 |
| 1984/06/27 | 256 | 267 | 256 | 267 | 33,000 |
| 1984/06/26 | 250 | 257 | 249 | 254 | 37,000 |
| 1984/06/25 | 248 | 250 | 248 | 250 | 15,000 |
| 1984/06/23 | 250 | 250 | 250 | 250 | 7,000 |
| 1984/06/19 | 234 | 240 | 234 | 236 | 22,000 |
| 1984/06/18 | 238 | 241 | 228 | 231 | 29,000 |
| 1984/06/16 | 239 | 243 | 238 | 243 | 31,000 |
| 1984/06/13 | 258 | 259 | 258 | 259 | 5,000 |
| 1984/06/12 | 258 | 258 | 258 | 258 | 6,000 |
| 1984/06/11 | 253 | 258 | 253 | 258 | 14,000 |
| 1984/06/08 | 255 | 256 | 250 | 250 | 28,000 |
| 1984/06/07 | 255 | 256 | 254 | 256 | 15,000 |
| 1984/06/06 | 255 | 256 | 255 | 255 | 15,000 |
| 1984/06/05 | 255 | 255 | 255 | 255 | 6,000 |
| 1984/06/04 | 250 | 255 | 250 | 254 | 6,000 |
| 1984/06/02 | 242 | 250 | 241 | 250 | 10,000 |
| 1984/06/01 | 251 | 252 | 240 | 240 | 47,000 |
| 1984/05/31 | 255 | 255 | 252 | 252 | 15,000 |
| 1984/05/30 | 260 | 260 | 255 | 257 | 15,000 |
| 1984/05/29 | 260 | 261 | 255 | 260 | 21,000 |
| 1984/05/28 | 250 | 260 | 250 | 256 | 55,000 |
| 1984/05/26 | 260 | 260 | 260 | 260 | 19,000 |
| 1984/05/25 | 264 | 264 | 263 | 263 | 8,000 |
| 1984/05/24 | 261 | 263 | 260 | 263 | 11,000 |
| 1984/05/23 | 260 | 260 | 260 | 260 | 8,000 |
| 1984/05/22 | 260 | 260 | 260 | 260 | 42,000 |
| 1984/05/21 | 260 | 260 | 260 | 260 | 24,000 |
| 1984/05/19 | 265 | 265 | 260 | 260 | 17,000 |
| 1984/05/18 | 265 | 270 | 265 | 270 | 28,000 |
| 1984/05/17 | 278 | 280 | 275 | 275 | 79,000 |
| 1984/05/16 | 287 | 287 | 278 | 280 | 26,000 |
| 1984/05/15 | 280 | 285 | 280 | 285 | 41,000 |
| 1984/05/14 | 285 | 290 | 284 | 285 | 5,000 |
| 1984/05/11 | 286 | 290 | 284 | 285 | 32,000 |
| 1984/05/10 | 290 | 290 | 284 | 284 | 15,000 |
| 1984/05/09 | 287 | 290 | 283 | 286 | 36,000 |
| 1984/05/08 | 290 | 291 | 285 | 285 | 31,000 |
| 1984/05/07 | 287 | 287 | 287 | 287 | 11,000 |
| 1984/05/04 | 282 | 282 | 280 | 280 | 16,000 |
| 1984/05/02 | 281 | 281 | 280 | 280 | 15,000 |
| 1984/05/01 | 280 | 285 | 280 | 285 | 37,000 |
| 1984/04/28 | 281 | 281 | 280 | 280 | 50,000 |
| 1984/04/27 | 285 | 285 | 280 | 280 | 12,000 |
| 1984/04/26 | 284 | 284 | 284 | 284 | 19,000 |
| 1984/04/25 | 289 | 290 | 289 | 289 | 12,000 |
| 1984/04/24 | 280 | 288 | 280 | 288 | 22,000 |
| 1984/04/23 | 290 | 290 | 285 | 285 | 21,000 |
| 1984/04/20 | 289 | 290 | 280 | 280 | 30,000 |
| 1984/04/19 | 295 | 295 | 290 | 290 | 16,000 |
| 1984/04/18 | 300 | 300 | 288 | 297 | 43,000 |
| 1984/04/17 | 290 | 300 | 286 | 297 | 118,000 |
| 1984/04/16 | 281 | 285 | 275 | 275 | 19,000 |
| 1984/04/12 | 294 | 294 | 285 | 285 | 24,000 |
| 1984/04/11 | 285 | 295 | 285 | 295 | 30,000 |
| 1984/04/10 | 291 | 291 | 285 | 285 | 29,000 |
| 1984/04/09 | 295 | 295 | 290 | 290 | 38,000 |
| 1984/04/07 | 291 | 292 | 291 | 292 | 6,000 |
| 1984/04/06 | 291 | 295 | 290 | 290 | 31,000 |
| 1984/04/05 | 295 | 295 | 290 | 290 | 33,000 |
| 1984/04/04 | 305 | 305 | 295 | 295 | 82,000 |
| 1984/04/03 | 305 | 309 | 298 | 300 | 210,000 |
| 1984/04/02 | 306 | 309 | 305 | 309 | 84,000 |
| 1984/03/31 | 309 | 311 | 306 | 310 | 58,000 |
| 1984/03/30 | 314 | 315 | 305 | 309 | 136,000 |
| 1984/03/29 | 325 | 325 | 306 | 315 | 176,000 |
| 1984/03/28 | 300 | 330 | 300 | 320 | 266,000 |
| 1984/03/27 | 298 | 300 | 290 | 292 | 143,000 |
| 1984/03/26 | 295 | 300 | 290 | 298 | 216,000 |
| 1984/03/24 | 290 | 293 | 285 | 290 | 82,000 |
| 1984/03/23 | 271 | 295 | 271 | 295 | 117,000 |
| 1984/03/22 | 276 | 276 | 270 | 276 | 46,000 |
| 1984/03/21 | 283 | 283 | 271 | 276 | 44,000 |
| 1984/03/19 | 273 | 284 | 273 | 284 | 75,000 |
| 1984/03/16 | 273 | 274 | 273 | 273 | 16,000 |
| 1984/03/15 | 279 | 280 | 273 | 273 | 28,000 |
| 1984/03/14 | 271 | 279 | 271 | 279 | 20,000 |
| 1984/03/13 | 276 | 276 | 270 | 270 | 42,000 |
| 1984/03/12 | 280 | 280 | 278 | 278 | 17,000 |
| 1984/03/09 | 273 | 280 | 273 | 280 | 40,000 |
| 1984/03/08 | 277 | 277 | 275 | 275 | 10,000 |
| 1984/03/07 | 276 | 280 | 275 | 277 | 21,000 |
| 1984/03/06 | 277 | 280 | 276 | 280 | 8,000 |
| 1984/03/05 | 271 | 275 | 271 | 272 | 17,000 |
| 1984/03/03 | 272 | 273 | 270 | 272 | 33,000 |
| 1984/03/02 | 272 | 272 | 270 | 270 | 33,000 |
| 1984/03/01 | 271 | 273 | 270 | 273 | 10,000 |
| 1984/02/29 | 274 | 274 | 270 | 270 | 50,000 |
| 1984/02/28 | 275 | 275 | 273 | 273 | 40,000 |
| 1984/02/27 | 275 | 280 | 275 | 275 | 55,000 |
| 1984/02/25 | 280 | 280 | 278 | 278 | 32,000 |
| 1984/02/24 | 280 | 282 | 275 | 276 | 62,000 |
| 1984/02/23 | 282 | 282 | 280 | 280 | 36,000 |
| 1984/02/22 | 287 | 287 | 282 | 282 | 34,000 |
| 1984/02/21 | 292 | 292 | 285 | 285 | 33,000 |
| 1984/02/20 | 277 | 295 | 277 | 294 | 75,000 |
| 1984/02/18 | 280 | 280 | 273 | 273 | 30,000 |
| 1984/02/17 | 285 | 290 | 280 | 280 | 34,000 |
| 1984/02/16 | 290 | 290 | 286 | 286 | 52,000 |
| 1984/02/15 | 284 | 289 | 282 | 289 | 26,000 |
| 1984/02/14 | 277 | 280 | 275 | 276 | 21,000 |
| 1984/02/13 | 280 | 280 | 275 | 275 | 22,000 |
| 1984/02/10 | 280 | 280 | 280 | 280 | 6,000 |
| 1984/02/09 | 288 | 288 | 280 | 282 | 31,000 |
| 1984/02/08 | 282 | 290 | 280 | 290 | 69,000 |
| 1984/02/07 | 273 | 280 | 273 | 280 | 26,000 |
| 1984/02/06 | 272 | 273 | 272 | 272 | 18,000 |
| 1984/02/04 | 273 | 273 | 270 | 270 | 20,000 |
| 1984/02/03 | 273 | 280 | 273 | 273 | 31,000 |
| 1984/02/02 | 273 | 279 | 273 | 274 | 38,000 |
| 1984/02/01 | 278 | 280 | 276 | 276 | 39,000 |
| 1984/01/31 | 282 | 282 | 280 | 282 | 12,000 |
| 1984/01/30 | 290 | 290 | 282 | 282 | 48,000 |
| 1984/01/27 | 280 | 299 | 280 | 295 | 57,000 |
| 1984/01/26 | 277 | 284 | 277 | 282 | 67,000 |
| 1984/01/25 | 281 | 282 | 275 | 280 | 90,000 |
| 1984/01/24 | 286 | 287 | 280 | 280 | 120,000 |
| 1984/01/23 | 290 | 290 | 287 | 287 | 50,000 |
| 1984/01/21 | 290 | 297 | 290 | 290 | 43,000 |
| 1984/01/20 | 289 | 292 | 289 | 290 | 79,000 |
| 1984/01/19 | 295 | 299 | 286 | 286 | 192,000 |
| 1984/01/18 | 303 | 307 | 290 | 291 | 259,000 |
| 1984/01/17 | 305 | 315 | 303 | 308 | 547,000 |
| 1984/01/13 | 295 | 310 | 294 | 301 | 1,052,000 |
| 1984/01/12 | 295 | 295 | 288 | 290 | 260,000 |
| 1984/01/11 | 294 | 298 | 284 | 291 | 821,000 |
| 1984/01/10 | 282 | 293 | 279 | 290 | 631,000 |
| 1984/01/09 | 276 | 283 | 271 | 277 | 583,000 |
| 1984/01/07 | 264 | 270 | 261 | 270 | 162,000 |
| 1984/01/06 | 260 | 260 | 258 | 259 | 76,000 |
| 1984/01/05 | 260 | 260 | 258 | 259 | 33,000 |
| 1984/01/04 | 258 | 260 | 258 | 260 | 19,000 |