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 |
---|---|---|---|---|---|
1985/12/28 | 385 | 385 | 381 | 381 | 7,000 |
1985/12/27 | 390 | 390 | 388 | 389 | 13,000 |
1985/12/26 | 381 | 390 | 380 | 390 | 25,000 |
1985/12/25 | 381 | 381 | 380 | 380 | 28,000 |
1985/12/24 | 383 | 385 | 380 | 381 | 49,000 |
1985/12/23 | 380 | 383 | 380 | 383 | 17,000 |
1985/12/21 | 381 | 381 | 380 | 380 | 8,000 |
1985/12/20 | 384 | 386 | 380 | 382 | 57,000 |
1985/12/19 | 382 | 389 | 381 | 381 | 46,000 |
1985/12/18 | 382 | 385 | 381 | 381 | 27,000 |
1985/12/17 | 393 | 393 | 388 | 392 | 41,000 |
1985/12/16 | 393 | 400 | 390 | 390 | 32,000 |
1985/12/13 | 400 | 401 | 392 | 392 | 44,000 |
1985/12/12 | 405 | 405 | 401 | 401 | 31,000 |
1985/12/11 | 403 | 410 | 403 | 403 | 34,000 |
1985/12/10 | 407 | 407 | 401 | 401 | 27,000 |
1985/12/09 | 420 | 420 | 411 | 420 | 39,000 |
1985/12/07 | 421 | 421 | 415 | 415 | 22,000 |
1985/12/06 | 425 | 425 | 417 | 421 | 55,000 |
1985/12/05 | 415 | 425 | 415 | 425 | 41,000 |
1985/12/04 | 420 | 420 | 415 | 416 | 28,000 |
1985/12/03 | 423 | 424 | 401 | 401 | 69,000 |
1985/12/02 | 430 | 430 | 418 | 418 | 64,000 |
1985/11/30 | 413 | 430 | 413 | 430 | 121,000 |
1985/11/29 | 405 | 420 | 404 | 413 | 51,000 |
1985/11/28 | 391 | 400 | 390 | 397 | 77,000 |
1985/11/27 | 401 | 401 | 393 | 395 | 64,000 |
1985/11/26 | 405 | 405 | 400 | 405 | 64,000 |
1985/11/25 | 425 | 425 | 407 | 407 | 101,000 |
1985/11/22 | 412 | 420 | 409 | 417 | 99,000 |
1985/11/21 | 433 | 433 | 410 | 417 | 245,000 |
1985/11/20 | 418 | 435 | 413 | 428 | 592,000 |
1985/11/19 | 407 | 419 | 405 | 413 | 410,000 |
1985/11/18 | 389 | 399 | 389 | 399 | 47,000 |
1985/11/16 | 381 | 383 | 378 | 380 | 19,000 |
1985/11/15 | 381 | 386 | 381 | 381 | 24,000 |
1985/11/14 | 385 | 385 | 379 | 380 | 10,000 |
1985/11/13 | 390 | 392 | 376 | 385 | 31,000 |
1985/11/12 | 375 | 395 | 375 | 395 | 28,000 |
1985/11/11 | 385 | 385 | 373 | 373 | 29,000 |
1985/11/08 | 385 | 387 | 380 | 380 | 31,000 |
1985/11/07 | 375 | 385 | 372 | 385 | 43,000 |
1985/11/06 | 379 | 379 | 372 | 372 | 34,000 |
1985/11/05 | 381 | 381 | 376 | 376 | 22,000 |
1985/11/02 | 385 | 385 | 381 | 381 | 8,000 |
1985/11/01 | 386 | 390 | 385 | 385 | 28,000 |
1985/10/31 | 381 | 382 | 379 | 381 | 26,000 |
1985/10/30 | 390 | 390 | 379 | 388 | 39,000 |
1985/10/29 | 385 | 395 | 385 | 387 | 32,000 |
1985/10/28 | 390 | 395 | 380 | 380 | 52,000 |
1985/10/26 | 390 | 390 | 375 | 390 | 56,000 |
1985/10/25 | 400 | 405 | 392 | 393 | 85,000 |
1985/10/24 | 400 | 410 | 392 | 398 | 103,000 |
1985/10/23 | 417 | 417 | 400 | 400 | 281,000 |
1985/10/22 | 435 | 450 | 412 | 412 | 1,026,000 |
1985/10/21 | 390 | 430 | 390 | 425 | 777,000 |
1985/10/19 | 390 | 390 | 389 | 389 | 108,000 |
1985/10/18 | 378 | 379 | 372 | 372 | 34,000 |
1985/10/17 | 365 | 378 | 365 | 378 | 23,000 |
1985/10/16 | 375 | 375 | 363 | 363 | 32,000 |
1985/10/15 | 390 | 390 | 380 | 380 | 51,000 |
1985/10/14 | 385 | 390 | 385 | 385 | 16,000 |
1985/10/11 | 387 | 387 | 379 | 379 | 57,000 |
1985/10/09 | 386 | 390 | 386 | 386 | 18,000 |
1985/10/08 | 394 | 398 | 381 | 381 | 134,000 |
1985/10/07 | 379 | 394 | 379 | 394 | 123,000 |
1985/10/05 | 380 | 385 | 380 | 380 | 38,000 |
1985/10/04 | 380 | 385 | 379 | 385 | 45,000 |
1985/10/03 | 380 | 385 | 380 | 380 | 41,000 |
1985/10/02 | 390 | 390 | 371 | 379 | 73,000 |
1985/10/01 | 379 | 397 | 379 | 395 | 45,000 |
1985/09/30 | 380 | 385 | 376 | 378 | 39,000 |
1985/09/28 | 385 | 389 | 385 | 386 | 20,000 |
1985/09/27 | 399 | 399 | 385 | 385 | 38,000 |
1985/09/26 | 372 | 399 | 372 | 399 | 54,000 |
1985/09/25 | 381 | 385 | 366 | 370 | 80,000 |
1985/09/24 | 394 | 395 | 375 | 380 | 171,000 |
1985/09/21 | 390 | 394 | 389 | 394 | 24,000 |
1985/09/20 | 400 | 400 | 379 | 380 | 89,000 |
1985/09/19 | 404 | 404 | 389 | 400 | 235,000 |
1985/09/18 | 366 | 405 | 366 | 403 | 234,000 |
1985/09/17 | 376 | 376 | 370 | 371 | 53,000 |
1985/09/13 | 365 | 370 | 361 | 370 | 71,000 |
1985/09/12 | 369 | 375 | 360 | 360 | 80,000 |
1985/09/11 | 380 | 381 | 370 | 379 | 32,000 |
1985/09/10 | 361 | 389 | 361 | 385 | 45,000 |
1985/09/09 | 370 | 370 | 360 | 365 | 58,000 |
1985/09/07 | 379 | 379 | 371 | 371 | 31,000 |
1985/09/06 | 378 | 383 | 375 | 375 | 107,000 |
1985/09/05 | 398 | 398 | 380 | 382 | 141,000 |
1985/09/04 | 376 | 396 | 376 | 394 | 159,000 |
1985/09/03 | 390 | 390 | 375 | 375 | 113,000 |
1985/09/02 | 407 | 407 | 390 | 398 | 158,000 |
1985/08/31 | 409 | 410 | 403 | 409 | 212,000 |
1985/08/30 | 407 | 411 | 393 | 410 | 659,000 |
1985/08/29 | 393 | 412 | 390 | 397 | 842,000 |
1985/08/28 | 380 | 392 | 380 | 388 | 502,000 |
1985/08/27 | 387 | 387 | 375 | 379 | 394,000 |
1985/08/26 | 395 | 398 | 381 | 382 | 589,000 |
1985/08/24 | 375 | 389 | 373 | 385 | 414,000 |
1985/08/23 | 355 | 369 | 355 | 363 | 258,000 |
1985/08/22 | 370 | 373 | 360 | 360 | 220,000 |
1985/08/21 | 354 | 376 | 354 | 375 | 893,000 |
1985/08/20 | 325 | 359 | 325 | 359 | 243,000 |
1985/08/19 | 327 | 327 | 326 | 327 | 24,000 |
1985/08/17 | 328 | 330 | 325 | 325 | 11,000 |
1985/08/16 | 328 | 332 | 327 | 327 | 19,000 |
1985/08/15 | 333 | 333 | 327 | 332 | 17,000 |
1985/08/14 | 330 | 330 | 330 | 330 | 14,000 |
1985/08/13 | 335 | 337 | 330 | 330 | 78,000 |
1985/08/12 | 325 | 331 | 325 | 331 | 18,000 |
1985/08/09 | 325 | 331 | 325 | 325 | 61,000 |
1985/08/08 | 318 | 325 | 318 | 325 | 25,000 |
1985/08/07 | 327 | 327 | 317 | 317 | 13,000 |
1985/08/06 | 314 | 317 | 313 | 317 | 6,000 |
1985/08/05 | 327 | 327 | 311 | 312 | 23,000 |
1985/08/03 | 331 | 339 | 328 | 328 | 47,000 |
1985/08/02 | 310 | 333 | 308 | 331 | 76,000 |
1985/08/01 | 311 | 314 | 307 | 307 | 60,000 |
1985/07/31 | 315 | 315 | 308 | 313 | 43,000 |
1985/07/30 | 324 | 324 | 308 | 310 | 73,000 |
1985/07/29 | 313 | 325 | 313 | 325 | 46,000 |
1985/07/27 | 308 | 314 | 308 | 308 | 28,000 |
1985/07/26 | 314 | 315 | 310 | 315 | 51,000 |
1985/07/25 | 315 | 316 | 315 | 315 | 52,000 |
1985/07/24 | 315 | 317 | 312 | 312 | 74,000 |
1985/07/23 | 315 | 317 | 315 | 315 | 32,000 |
1985/07/22 | 318 | 319 | 313 | 313 | 57,000 |
1985/07/20 | 313 | 313 | 313 | 313 | 4,000 |
1985/07/19 | 320 | 320 | 310 | 311 | 16,000 |
1985/07/18 | 312 | 319 | 310 | 319 | 37,000 |
1985/07/17 | 320 | 320 | 311 | 311 | 32,000 |
1985/07/16 | 310 | 312 | 307 | 307 | 40,000 |
1985/07/15 | 312 | 315 | 312 | 312 | 79,000 |
1985/07/12 | 316 | 323 | 312 | 312 | 28,000 |
1985/07/11 | 320 | 320 | 315 | 315 | 14,000 |
1985/07/10 | 320 | 320 | 319 | 320 | 32,000 |
1985/07/09 | 320 | 320 | 318 | 319 | 17,000 |
1985/07/08 | 320 | 323 | 315 | 319 | 44,000 |
1985/07/06 | 314 | 315 | 309 | 309 | 122,000 |
1985/07/05 | 320 | 324 | 318 | 324 | 81,000 |
1985/07/04 | 325 | 325 | 321 | 321 | 46,000 |
1985/07/03 | 325 | 328 | 323 | 323 | 52,000 |
1985/07/02 | 330 | 330 | 318 | 318 | 122,000 |
1985/07/01 | 344 | 344 | 325 | 328 | 89,000 |
1985/06/29 | 343 | 343 | 336 | 339 | 78,000 |
1985/06/28 | 360 | 360 | 345 | 345 | 406,000 |
1985/06/27 | 353 | 353 | 338 | 352 | 462,000 |
1985/06/26 | 334 | 353 | 330 | 350 | 458,000 |
1985/06/25 | 336 | 338 | 329 | 332 | 258,000 |
1985/06/24 | 331 | 340 | 326 | 328 | 402,000 |
1985/06/22 | 309 | 326 | 309 | 326 | 130,000 |
1985/06/21 | 300 | 309 | 300 | 301 | 31,000 |
1985/06/20 | 301 | 301 | 300 | 300 | 14,000 |
1985/06/19 | 306 | 306 | 301 | 301 | 31,000 |
1985/06/18 | 308 | 309 | 306 | 306 | 13,000 |
1985/06/17 | 301 | 305 | 301 | 305 | 15,000 |
1985/06/15 | 301 | 301 | 299 | 300 | 25,000 |
1985/06/14 | 300 | 302 | 300 | 301 | 13,000 |
1985/06/13 | 303 | 304 | 297 | 304 | 40,000 |
1985/06/12 | 315 | 317 | 305 | 305 | 23,000 |
1985/06/11 | 306 | 310 | 300 | 310 | 30,000 |
1985/06/10 | 306 | 307 | 306 | 306 | 15,000 |
1985/06/07 | 313 | 313 | 306 | 306 | 20,000 |
1985/06/06 | 316 | 317 | 312 | 312 | 51,000 |
1985/06/05 | 296 | 315 | 296 | 315 | 87,000 |
1985/06/04 | 298 | 301 | 295 | 296 | 18,000 |
1985/06/03 | 299 | 300 | 298 | 298 | 33,000 |
1985/06/01 | 301 | 302 | 301 | 301 | 15,000 |
1985/05/31 | 300 | 300 | 300 | 300 | 4,000 |
1985/05/30 | 303 | 303 | 298 | 300 | 13,000 |
1985/05/29 | 309 | 310 | 304 | 305 | 20,000 |
1985/05/28 | 303 | 310 | 303 | 309 | 32,000 |
1985/05/27 | 303 | 305 | 302 | 303 | 22,000 |
1985/05/25 | 302 | 303 | 301 | 301 | 9,000 |
1985/05/24 | 308 | 308 | 298 | 298 | 27,000 |
1985/05/23 | 300 | 300 | 297 | 297 | 33,000 |
1985/05/22 | 307 | 307 | 302 | 302 | 12,000 |
1985/05/21 | 297 | 297 | 297 | 297 | 6,000 |
1985/05/20 | 295 | 296 | 295 | 296 | 21,000 |
1985/05/18 | 297 | 298 | 295 | 295 | 27,000 |
1985/05/17 | 298 | 301 | 297 | 297 | 37,000 |
1985/05/16 | 298 | 298 | 298 | 298 | 14,000 |
1985/05/15 | 298 | 298 | 298 | 298 | 12,000 |
1985/05/14 | 304 | 304 | 295 | 295 | 63,000 |
1985/05/13 | 308 | 310 | 301 | 301 | 21,000 |
1985/05/10 | 308 | 310 | 305 | 310 | 30,000 |
1985/05/09 | 315 | 315 | 311 | 311 | 32,000 |
1985/05/08 | 311 | 315 | 311 | 312 | 32,000 |
1985/05/07 | 308 | 315 | 308 | 309 | 29,000 |
1985/05/04 | 306 | 312 | 306 | 307 | 18,000 |
1985/05/02 | 306 | 311 | 306 | 307 | 15,000 |
1985/05/01 | 315 | 315 | 310 | 310 | 37,000 |
1985/04/30 | 315 | 317 | 314 | 314 | 38,000 |
1985/04/27 | 315 | 315 | 310 | 313 | 16,000 |
1985/04/26 | 310 | 315 | 310 | 313 | 53,000 |
1985/04/25 | 302 | 310 | 301 | 301 | 60,000 |
1985/04/24 | 315 | 315 | 307 | 307 | 57,000 |
1985/04/23 | 301 | 320 | 301 | 310 | 60,000 |
1985/04/22 | 296 | 298 | 296 | 296 | 21,000 |
1985/04/20 | 296 | 296 | 291 | 295 | 18,000 |
1985/04/19 | 290 | 295 | 289 | 295 | 16,000 |
1985/04/18 | 296 | 296 | 286 | 287 | 24,000 |
1985/04/17 | 297 | 300 | 296 | 296 | 23,000 |
1985/04/16 | 303 | 304 | 298 | 298 | 35,000 |
1985/04/15 | 298 | 300 | 298 | 298 | 26,000 |
1985/04/12 | 298 | 298 | 297 | 297 | 7,000 |
1985/04/11 | 299 | 300 | 297 | 298 | 7,000 |
1985/04/10 | 296 | 298 | 296 | 297 | 28,000 |
1985/04/09 | 296 | 296 | 293 | 295 | 43,000 |
1985/04/08 | 293 | 293 | 293 | 293 | 13,000 |
1985/04/06 | 299 | 299 | 296 | 296 | 7,000 |
1985/04/05 | 298 | 298 | 298 | 298 | 21,000 |
1985/04/04 | 300 | 300 | 298 | 298 | 33,000 |
1985/04/03 | 295 | 300 | 290 | 300 | 9,000 |
1985/04/02 | 301 | 304 | 300 | 304 | 14,000 |
1985/04/01 | 299 | 300 | 298 | 300 | 28,000 |
1985/03/30 | 298 | 298 | 298 | 298 | 3,000 |
1985/03/29 | 307 | 308 | 305 | 305 | 9,000 |
1985/03/28 | 310 | 310 | 305 | 305 | 30,000 |
1985/03/27 | 0 | 0 | 0 | 0 | 0 |
1985/03/27 | 1 -> 1.06 分割 | ||||
1985/03/26 | 291 | 293 | 285 | 291 | 69,000 |
1985/03/25 | 305 | 310 | 300 | 310 | 69,000 |
1985/03/23 | 308 | 308 | 295 | 305 | 32,000 |
1985/03/22 | 308 | 310 | 308 | 310 | 30,000 |
1985/03/20 | 313 | 313 | 308 | 310 | 45,000 |
1985/03/19 | 316 | 316 | 313 | 315 | 54,000 |
1985/03/18 | 318 | 318 | 316 | 316 | 59,000 |
1985/03/16 | 314 | 320 | 313 | 313 | 37,000 |
1985/03/15 | 311 | 314 | 310 | 314 | 78,000 |
1985/03/14 | 313 | 315 | 312 | 313 | 25,000 |
1985/03/13 | 312 | 320 | 312 | 313 | 55,000 |
1985/03/12 | 314 | 314 | 310 | 310 | 38,000 |
1985/03/11 | 311 | 315 | 311 | 313 | 20,000 |
1985/03/08 | 315 | 320 | 311 | 320 | 22,000 |
1985/03/07 | 310 | 320 | 310 | 316 | 36,000 |
1985/03/06 | 315 | 315 | 311 | 315 | 14,000 |
1985/03/05 | 310 | 314 | 309 | 311 | 29,000 |
1985/03/04 | 309 | 309 | 306 | 309 | 36,000 |
1985/03/02 | 309 | 309 | 305 | 309 | 42,000 |
1985/03/01 | 320 | 320 | 310 | 310 | 31,000 |
1985/02/28 | 321 | 325 | 316 | 320 | 47,000 |
1985/02/27 | 330 | 335 | 320 | 321 | 85,000 |
1985/02/26 | 330 | 335 | 329 | 334 | 78,000 |
1985/02/25 | 320 | 320 | 317 | 318 | 83,000 |
1985/02/23 | 325 | 328 | 315 | 317 | 65,000 |
1985/02/22 | 330 | 330 | 318 | 323 | 75,000 |
1985/02/21 | 330 | 335 | 325 | 334 | 79,000 |
1985/02/20 | 343 | 345 | 330 | 331 | 156,000 |
1985/02/19 | 350 | 353 | 342 | 344 | 481,000 |
1985/02/18 | 340 | 348 | 335 | 339 | 486,000 |
1985/02/16 | 329 | 330 | 320 | 329 | 114,000 |
1985/02/15 | 337 | 337 | 325 | 325 | 252,000 |
1985/02/14 | 329 | 344 | 323 | 336 | 1,283,001 |
1985/02/13 | 316 | 329 | 311 | 329 | 482,000 |
1985/02/12 | 299 | 315 | 299 | 315 | 216,000 |
1985/02/08 | 298 | 299 | 297 | 299 | 59,000 |
1985/02/07 | 299 | 299 | 297 | 297 | 32,000 |
1985/02/06 | 295 | 299 | 295 | 297 | 55,000 |
1985/02/05 | 289 | 300 | 289 | 300 | 39,000 |
1985/02/04 | 290 | 290 | 285 | 289 | 26,000 |
1985/02/02 | 286 | 290 | 284 | 288 | 30,000 |
1985/02/01 | 286 | 286 | 286 | 286 | 24,000 |
1985/01/30 | 298 | 298 | 295 | 295 | 97,000 |
1985/01/29 | 293 | 298 | 292 | 298 | 91,000 |
1985/01/28 | 295 | 299 | 293 | 295 | 87,000 |
1985/01/26 | 294 | 294 | 294 | 294 | 13,000 |
1985/01/25 | 299 | 300 | 295 | 295 | 49,000 |
1985/01/24 | 296 | 298 | 293 | 298 | 119,000 |
1985/01/23 | 292 | 293 | 292 | 293 | 12,000 |
1985/01/22 | 297 | 297 | 293 | 293 | 14,000 |
1985/01/21 | 299 | 299 | 295 | 297 | 21,000 |
1985/01/19 | 299 | 300 | 297 | 297 | 11,000 |
1985/01/18 | 290 | 292 | 289 | 292 | 79,000 |
1985/01/17 | 298 | 300 | 290 | 290 | 44,000 |
1985/01/16 | 300 | 300 | 290 | 294 | 50,000 |
1985/01/14 | 300 | 300 | 290 | 300 | 54,000 |
1985/01/11 | 293 | 293 | 290 | 290 | 41,000 |
1985/01/10 | 286 | 289 | 286 | 289 | 22,000 |
1985/01/09 | 295 | 295 | 285 | 285 | 11,000 |
1985/01/08 | 296 | 298 | 290 | 295 | 34,000 |
1985/01/07 | 303 | 303 | 295 | 300 | 36,000 |
1985/01/05 | 300 | 304 | 297 | 304 | 36,000 |
1985/01/04 | 300 | 302 | 300 | 302 | 32,000 |