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 |
---|---|---|---|---|---|
1986/12/26 | 375 | 378 | 375 | 378 | 38,000 |
1986/12/25 | 375 | 375 | 375 | 375 | 35,000 |
1986/12/24 | 380 | 385 | 375 | 375 | 16,000 |
1986/12/23 | 376 | 380 | 375 | 375 | 13,000 |
1986/12/22 | 375 | 375 | 375 | 375 | 18,000 |
1986/12/19 | 376 | 380 | 375 | 375 | 115,000 |
1986/12/18 | 383 | 383 | 375 | 375 | 4,000 |
1986/12/17 | 390 | 390 | 390 | 390 | 1,000 |
1986/12/16 | 400 | 405 | 394 | 394 | 8,000 |
1986/12/15 | 389 | 389 | 389 | 389 | 1,000 |
1986/12/12 | 402 | 402 | 399 | 399 | 17,000 |
1986/12/11 | 409 | 414 | 404 | 404 | 30,000 |
1986/12/10 | 404 | 405 | 400 | 405 | 34,000 |
1986/12/09 | 406 | 406 | 404 | 404 | 12,000 |
1986/12/08 | 405 | 405 | 404 | 404 | 27,000 |
1986/12/06 | 408 | 408 | 403 | 404 | 8,000 |
1986/12/05 | 404 | 414 | 404 | 409 | 29,000 |
1986/12/04 | 418 | 419 | 402 | 404 | 24,000 |
1986/12/03 | 403 | 417 | 400 | 417 | 35,000 |
1986/12/02 | 409 | 409 | 399 | 399 | 35,000 |
1986/12/01 | 408 | 408 | 403 | 408 | 37,000 |
1986/11/29 | 390 | 390 | 382 | 383 | 11,000 |
1986/11/28 | 381 | 381 | 380 | 380 | 50,000 |
1986/11/27 | 390 | 395 | 381 | 381 | 12,000 |
1986/11/26 | 380 | 380 | 380 | 380 | 9,000 |
1986/11/25 | 383 | 385 | 380 | 380 | 27,000 |
1986/11/22 | 382 | 382 | 382 | 382 | 2,000 |
1986/11/21 | 385 | 385 | 382 | 382 | 8,000 |
1986/11/20 | 380 | 390 | 380 | 380 | 10,000 |
1986/11/19 | 389 | 389 | 380 | 380 | 20,000 |
1986/11/18 | 387 | 390 | 387 | 390 | 12,000 |
1986/11/17 | 381 | 381 | 365 | 367 | 21,000 |
1986/11/14 | 371 | 376 | 371 | 376 | 9,000 |
1986/11/13 | 386 | 386 | 368 | 368 | 29,000 |
1986/11/12 | 380 | 381 | 380 | 381 | 19,000 |
1986/11/11 | 380 | 383 | 380 | 380 | 26,000 |
1986/11/10 | 382 | 395 | 382 | 385 | 22,000 |
1986/11/07 | 382 | 382 | 380 | 380 | 31,000 |
1986/11/06 | 373 | 388 | 367 | 367 | 44,000 |
1986/11/05 | 366 | 366 | 366 | 366 | 16,000 |
1986/11/04 | 336 | 340 | 336 | 339 | 14,000 |
1986/11/01 | 335 | 335 | 335 | 335 | 22,000 |
1986/10/30 | 346 | 347 | 346 | 347 | 5,000 |
1986/10/29 | 341 | 341 | 341 | 341 | 42,000 |
1986/10/28 | 346 | 346 | 341 | 341 | 19,000 |
1986/10/27 | 346 | 346 | 346 | 346 | 9,000 |
1986/10/24 | 335 | 336 | 335 | 336 | 7,000 |
1986/10/23 | 331 | 335 | 331 | 332 | 15,000 |
1986/10/22 | 331 | 331 | 331 | 331 | 5,000 |
1986/10/21 | 330 | 338 | 330 | 331 | 17,000 |
1986/10/20 | 331 | 331 | 331 | 331 | 4,000 |
1986/10/17 | 335 | 335 | 330 | 330 | 4,000 |
1986/10/16 | 330 | 330 | 328 | 328 | 15,000 |
1986/10/15 | 337 | 337 | 330 | 330 | 26,000 |
1986/10/14 | 330 | 335 | 330 | 335 | 5,000 |
1986/10/13 | 345 | 349 | 335 | 335 | 6,000 |
1986/10/09 | 351 | 351 | 345 | 345 | 24,000 |
1986/10/08 | 355 | 361 | 355 | 355 | 8,000 |
1986/10/07 | 352 | 373 | 352 | 355 | 33,000 |
1986/10/04 | 327 | 327 | 327 | 327 | 2,000 |
1986/10/03 | 312 | 325 | 312 | 325 | 24,000 |
1986/10/02 | 323 | 329 | 321 | 321 | 41,000 |
1986/10/01 | 335 | 335 | 322 | 322 | 53,000 |
1986/09/30 | 353 | 355 | 353 | 355 | 7,000 |
1986/09/29 | 358 | 358 | 352 | 355 | 23,000 |
1986/09/26 | 360 | 368 | 359 | 368 | 34,000 |
1986/09/25 | 370 | 374 | 350 | 352 | 158,000 |
1986/09/24 | 380 | 380 | 374 | 374 | 35,000 |
1986/09/22 | 374 | 375 | 370 | 375 | 61,000 |
1986/09/19 | 390 | 390 | 372 | 374 | 43,000 |
1986/09/18 | 405 | 406 | 391 | 391 | 15,000 |
1986/09/17 | 406 | 406 | 399 | 406 | 31,000 |
1986/09/16 | 421 | 422 | 406 | 406 | 14,000 |
1986/09/12 | 421 | 435 | 420 | 435 | 58,000 |
1986/09/11 | 422 | 430 | 422 | 422 | 22,000 |
1986/09/10 | 438 | 440 | 436 | 436 | 11,000 |
1986/09/09 | 436 | 440 | 436 | 440 | 10,000 |
1986/09/08 | 421 | 435 | 421 | 431 | 10,000 |
1986/09/06 | 430 | 430 | 421 | 421 | 8,000 |
1986/09/05 | 411 | 425 | 411 | 411 | 48,000 |
1986/09/04 | 411 | 415 | 410 | 410 | 16,000 |
1986/09/03 | 410 | 410 | 405 | 409 | 43,000 |
1986/09/02 | 420 | 420 | 410 | 410 | 26,000 |
1986/09/01 | 421 | 427 | 411 | 411 | 47,000 |
1986/08/30 | 429 | 429 | 422 | 422 | 8,000 |
1986/08/29 | 425 | 429 | 420 | 420 | 15,000 |
1986/08/28 | 426 | 430 | 426 | 426 | 19,000 |
1986/08/27 | 431 | 433 | 425 | 430 | 38,000 |
1986/08/26 | 431 | 435 | 428 | 432 | 23,000 |
1986/08/25 | 440 | 440 | 425 | 431 | 20,000 |
1986/08/23 | 446 | 447 | 440 | 441 | 22,000 |
1986/08/22 | 439 | 451 | 435 | 451 | 28,000 |
1986/08/21 | 445 | 445 | 440 | 441 | 37,000 |
1986/08/20 | 438 | 450 | 438 | 450 | 37,000 |
1986/08/19 | 459 | 459 | 441 | 441 | 39,000 |
1986/08/18 | 465 | 465 | 462 | 464 | 27,000 |
1986/08/15 | 475 | 475 | 465 | 465 | 12,000 |
1986/08/14 | 475 | 475 | 462 | 475 | 32,000 |
1986/08/13 | 474 | 475 | 474 | 475 | 20,000 |
1986/08/12 | 481 | 485 | 471 | 475 | 30,000 |
1986/08/11 | 484 | 490 | 481 | 481 | 23,000 |
1986/08/08 | 495 | 495 | 480 | 482 | 31,000 |
1986/08/07 | 491 | 500 | 491 | 500 | 24,000 |
1986/08/06 | 488 | 500 | 488 | 500 | 11,000 |
1986/08/05 | 483 | 490 | 483 | 487 | 22,000 |
1986/08/04 | 500 | 500 | 480 | 481 | 19,000 |
1986/08/02 | 525 | 525 | 506 | 506 | 16,000 |
1986/08/01 | 520 | 530 | 515 | 515 | 63,000 |
1986/07/31 | 515 | 515 | 510 | 510 | 43,000 |
1986/07/30 | 510 | 529 | 510 | 520 | 19,000 |
1986/07/29 | 545 | 546 | 520 | 520 | 21,000 |
1986/07/28 | 519 | 540 | 510 | 540 | 50,000 |
1986/07/26 | 539 | 540 | 520 | 520 | 27,000 |
1986/07/25 | 541 | 552 | 540 | 541 | 35,000 |
1986/07/24 | 561 | 566 | 545 | 545 | 32,000 |
1986/07/23 | 566 | 572 | 565 | 571 | 16,000 |
1986/07/22 | 561 | 566 | 560 | 560 | 44,000 |
1986/07/21 | 585 | 585 | 565 | 565 | 38,000 |
1986/07/19 | 598 | 598 | 585 | 585 | 66,000 |
1986/07/18 | 563 | 601 | 563 | 599 | 129,000 |
1986/07/17 | 576 | 576 | 560 | 560 | 95,000 |
1986/07/16 | 577 | 583 | 574 | 575 | 96,000 |
1986/07/15 | 586 | 586 | 576 | 580 | 109,000 |
1986/07/14 | 614 | 614 | 585 | 590 | 138,000 |
1986/07/11 | 634 | 643 | 606 | 614 | 529,000 |
1986/07/10 | 600 | 640 | 596 | 635 | 780,000 |
1986/07/09 | 592 | 600 | 571 | 590 | 228,000 |
1986/07/08 | 570 | 582 | 561 | 582 | 197,000 |
1986/07/07 | 575 | 590 | 570 | 573 | 234,000 |
1986/07/05 | 575 | 595 | 573 | 573 | 299,000 |
1986/07/04 | 580 | 598 | 563 | 571 | 663,000 |
1986/07/03 | 535 | 580 | 535 | 570 | 1,185,000 |
1986/07/02 | 510 | 520 | 505 | 520 | 122,000 |
1986/07/01 | 505 | 510 | 499 | 505 | 63,000 |
1986/06/30 | 512 | 514 | 509 | 510 | 58,000 |
1986/06/28 | 515 | 515 | 507 | 515 | 43,000 |
1986/06/27 | 494 | 501 | 485 | 501 | 62,000 |
1986/06/26 | 485 | 495 | 483 | 494 | 86,000 |
1986/06/25 | 484 | 490 | 483 | 490 | 23,000 |
1986/06/24 | 485 | 490 | 482 | 482 | 39,000 |
1986/06/23 | 497 | 497 | 490 | 490 | 30,000 |
1986/06/21 | 488 | 495 | 488 | 495 | 16,000 |
1986/06/20 | 491 | 496 | 483 | 483 | 24,000 |
1986/06/19 | 482 | 487 | 480 | 482 | 49,000 |
1986/06/18 | 490 | 495 | 487 | 487 | 56,000 |
1986/06/17 | 500 | 510 | 490 | 495 | 48,000 |
1986/06/16 | 500 | 507 | 500 | 507 | 16,000 |
1986/06/13 | 490 | 490 | 477 | 490 | 74,000 |
1986/06/12 | 509 | 509 | 490 | 490 | 62,000 |
1986/06/11 | 500 | 510 | 500 | 510 | 56,000 |
1986/06/10 | 500 | 512 | 490 | 490 | 92,000 |
1986/06/09 | 511 | 511 | 500 | 500 | 36,000 |
1986/06/07 | 508 | 510 | 501 | 501 | 21,000 |
1986/06/06 | 499 | 500 | 489 | 500 | 61,000 |
1986/06/05 | 515 | 515 | 501 | 501 | 63,000 |
1986/06/04 | 530 | 534 | 504 | 515 | 202,000 |
1986/06/03 | 491 | 520 | 490 | 520 | 99,000 |
1986/06/02 | 494 | 500 | 488 | 488 | 116,000 |
1986/05/31 | 485 | 485 | 479 | 479 | 17,000 |
1986/05/30 | 489 | 490 | 479 | 480 | 100,000 |
1986/05/29 | 490 | 490 | 481 | 490 | 52,000 |
1986/05/28 | 490 | 495 | 483 | 490 | 71,000 |
1986/05/27 | 495 | 502 | 486 | 490 | 64,000 |
1986/05/26 | 493 | 495 | 487 | 490 | 52,000 |
1986/05/24 | 487 | 500 | 486 | 488 | 59,000 |
1986/05/23 | 501 | 511 | 490 | 493 | 106,000 |
1986/05/22 | 528 | 528 | 505 | 509 | 119,000 |
1986/05/21 | 530 | 540 | 524 | 524 | 491,000 |
1986/05/20 | 518 | 525 | 510 | 521 | 415,000 |
1986/05/19 | 495 | 529 | 495 | 510 | 514,000 |
1986/05/17 | 493 | 494 | 484 | 490 | 71,000 |
1986/05/16 | 490 | 500 | 490 | 498 | 245,000 |
1986/05/15 | 466 | 498 | 466 | 485 | 164,000 |
1986/05/14 | 482 | 482 | 465 | 471 | 88,000 |
1986/05/13 | 500 | 505 | 480 | 480 | 192,000 |
1986/05/12 | 480 | 515 | 472 | 505 | 755,000 |
1986/05/09 | 426 | 499 | 426 | 490 | 609,000 |
1986/05/08 | 417 | 420 | 415 | 420 | 120,000 |
1986/05/07 | 420 | 422 | 415 | 416 | 40,000 |
1986/05/06 | 415 | 422 | 415 | 422 | 23,000 |
1986/05/02 | 420 | 420 | 411 | 420 | 23,000 |
1986/05/01 | 420 | 423 | 420 | 420 | 16,000 |
1986/04/30 | 430 | 430 | 420 | 420 | 25,000 |
1986/04/28 | 425 | 435 | 420 | 435 | 62,000 |
1986/04/26 | 421 | 422 | 420 | 422 | 34,000 |
1986/04/25 | 421 | 424 | 421 | 421 | 54,000 |
1986/04/24 | 421 | 425 | 420 | 421 | 35,000 |
1986/04/23 | 422 | 424 | 420 | 422 | 25,000 |
1986/04/22 | 421 | 421 | 420 | 420 | 15,000 |
1986/04/21 | 420 | 430 | 420 | 420 | 26,000 |
1986/04/19 | 421 | 425 | 420 | 425 | 7,000 |
1986/04/18 | 420 | 428 | 420 | 420 | 26,000 |
1986/04/17 | 426 | 426 | 420 | 420 | 27,000 |
1986/04/16 | 431 | 433 | 425 | 425 | 14,000 |
1986/04/15 | 430 | 439 | 420 | 436 | 26,000 |
1986/04/14 | 425 | 425 | 420 | 420 | 15,000 |
1986/04/11 | 425 | 430 | 425 | 430 | 25,000 |
1986/04/10 | 421 | 450 | 420 | 450 | 57,000 |
1986/04/09 | 420 | 420 | 418 | 418 | 21,000 |
1986/04/08 | 410 | 412 | 410 | 410 | 20,000 |
1986/04/07 | 415 | 418 | 408 | 410 | 59,000 |
1986/04/05 | 411 | 411 | 408 | 410 | 17,000 |
1986/04/04 | 409 | 410 | 409 | 410 | 3,000 |
1986/04/03 | 420 | 420 | 409 | 409 | 25,000 |
1986/04/02 | 420 | 425 | 410 | 425 | 36,000 |
1986/04/01 | 425 | 425 | 420 | 420 | 39,000 |
1986/03/31 | 431 | 432 | 420 | 429 | 29,000 |
1986/03/29 | 420 | 421 | 415 | 421 | 30,000 |
1986/03/28 | 413 | 420 | 402 | 420 | 39,000 |
1986/03/27 | 413 | 413 | 410 | 410 | 22,000 |
1986/03/26 | 405 | 419 | 405 | 405 | 59,000 |
1986/03/25 | 420 | 430 | 415 | 420 | 67,000 |
1986/03/24 | 423 | 425 | 420 | 425 | 68,000 |
1986/03/22 | 425 | 430 | 423 | 423 | 25,000 |
1986/03/20 | 422 | 422 | 420 | 420 | 16,000 |
1986/03/19 | 422 | 430 | 420 | 420 | 41,000 |
1986/03/18 | 433 | 433 | 426 | 426 | 48,000 |
1986/03/17 | 429 | 446 | 422 | 446 | 76,000 |
1986/03/15 | 440 | 440 | 420 | 420 | 56,000 |
1986/03/14 | 430 | 445 | 430 | 440 | 83,000 |
1986/03/13 | 431 | 440 | 430 | 430 | 70,000 |
1986/03/12 | 449 | 449 | 430 | 430 | 69,000 |
1986/03/11 | 455 | 459 | 450 | 450 | 93,000 |
1986/03/10 | 436 | 450 | 435 | 450 | 134,000 |
1986/03/07 | 464 | 465 | 430 | 430 | 205,000 |
1986/03/06 | 460 | 474 | 457 | 465 | 439,000 |
1986/03/05 | 465 | 490 | 462 | 484 | 1,197,000 |
1986/03/04 | 460 | 463 | 446 | 460 | 361,000 |
1986/03/03 | 468 | 470 | 450 | 454 | 685,000 |
1986/03/01 | 410 | 460 | 410 | 453 | 630,000 |
1986/02/28 | 415 | 415 | 408 | 410 | 98,000 |
1986/02/27 | 415 | 420 | 410 | 416 | 133,000 |
1986/02/26 | 420 | 424 | 415 | 420 | 125,000 |
1986/02/25 | 409 | 420 | 408 | 415 | 165,000 |
1986/02/24 | 400 | 410 | 400 | 410 | 153,000 |
1986/02/22 | 402 | 403 | 399 | 399 | 61,000 |
1986/02/21 | 386 | 400 | 386 | 400 | 86,000 |
1986/02/20 | 395 | 403 | 391 | 391 | 128,000 |
1986/02/19 | 389 | 395 | 387 | 395 | 130,000 |
1986/02/18 | 390 | 390 | 384 | 388 | 52,000 |
1986/02/17 | 390 | 390 | 381 | 390 | 67,000 |
1986/02/15 | 382 | 382 | 380 | 381 | 13,000 |
1986/02/14 | 385 | 385 | 377 | 377 | 53,000 |
1986/02/13 | 390 | 390 | 375 | 380 | 54,000 |
1986/02/12 | 380 | 387 | 375 | 387 | 76,000 |
1986/02/10 | 389 | 390 | 375 | 375 | 46,000 |
1986/02/07 | 395 | 395 | 388 | 388 | 42,000 |
1986/02/06 | 397 | 398 | 391 | 391 | 50,000 |
1986/02/05 | 393 | 397 | 390 | 397 | 79,000 |
1986/02/04 | 376 | 395 | 376 | 383 | 32,000 |
1986/02/03 | 365 | 375 | 364 | 375 | 54,000 |
1986/02/01 | 365 | 370 | 361 | 361 | 45,000 |
1986/01/31 | 367 | 370 | 365 | 370 | 10,000 |
1986/01/30 | 369 | 370 | 365 | 365 | 22,000 |
1986/01/29 | 365 | 370 | 362 | 365 | 53,000 |
1986/01/28 | 365 | 370 | 360 | 362 | 54,000 |
1986/01/27 | 373 | 373 | 370 | 371 | 54,000 |
1986/01/25 | 373 | 374 | 372 | 374 | 5,000 |
1986/01/24 | 377 | 377 | 371 | 371 | 38,000 |
1986/01/23 | 378 | 378 | 375 | 378 | 35,000 |
1986/01/22 | 375 | 378 | 370 | 370 | 32,000 |
1986/01/21 | 375 | 380 | 370 | 370 | 58,000 |
1986/01/20 | 383 | 385 | 380 | 380 | 60,000 |
1986/01/18 | 389 | 390 | 385 | 386 | 7,000 |
1986/01/17 | 386 | 398 | 385 | 388 | 40,000 |
1986/01/16 | 387 | 388 | 382 | 382 | 42,000 |
1986/01/14 | 399 | 399 | 386 | 389 | 14,000 |
1986/01/13 | 396 | 400 | 396 | 400 | 22,000 |
1986/01/10 | 395 | 400 | 395 | 396 | 35,000 |
1986/01/09 | 385 | 400 | 385 | 400 | 37,000 |
1986/01/08 | 381 | 385 | 381 | 384 | 30,000 |
1986/01/07 | 380 | 388 | 380 | 388 | 18,000 |
1986/01/06 | 385 | 385 | 380 | 380 | 17,000 |
1986/01/04 | 380 | 380 | 375 | 380 | 16,000 |