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 |
---|---|---|---|---|---|
1987/12/26 | 634 | 635 | 624 | 630 | 57,000 |
1987/12/25 | 663 | 670 | 663 | 664 | 22,000 |
1987/12/24 | 667 | 673 | 650 | 673 | 37,000 |
1987/12/23 | 665 | 673 | 665 | 667 | 31,000 |
1987/12/22 | 672 | 673 | 670 | 670 | 17,000 |
1987/12/21 | 681 | 682 | 673 | 675 | 17,000 |
1987/12/18 | 680 | 680 | 670 | 674 | 25,000 |
1987/12/17 | 690 | 697 | 682 | 697 | 13,000 |
1987/12/16 | 700 | 700 | 672 | 680 | 42,000 |
1987/12/15 | 674 | 699 | 674 | 699 | 49,000 |
1987/12/14 | 671 | 671 | 670 | 671 | 26,000 |
1987/12/11 | 680 | 680 | 670 | 671 | 28,000 |
1987/12/10 | 700 | 705 | 681 | 699 | 20,000 |
1987/12/09 | 700 | 700 | 699 | 699 | 11,000 |
1987/12/08 | 700 | 709 | 680 | 683 | 38,000 |
1987/12/07 | 710 | 710 | 699 | 701 | 34,000 |
1987/12/05 | 723 | 729 | 710 | 714 | 53,000 |
1987/12/04 | 675 | 725 | 665 | 721 | 159,000 |
1987/12/03 | 673 | 685 | 665 | 675 | 23,000 |
1987/12/02 | 652 | 675 | 650 | 675 | 14,000 |
1987/12/01 | 630 | 632 | 625 | 632 | 25,000 |
1987/11/30 | 647 | 650 | 630 | 640 | 27,000 |
1987/11/28 | 657 | 657 | 657 | 657 | 2,000 |
1987/11/27 | 656 | 675 | 644 | 667 | 17,000 |
1987/11/26 | 650 | 655 | 631 | 655 | 42,000 |
1987/11/25 | 650 | 650 | 640 | 640 | 25,000 |
1987/11/24 | 636 | 640 | 630 | 640 | 17,000 |
1987/11/20 | 649 | 649 | 625 | 626 | 13,000 |
1987/11/19 | 664 | 664 | 650 | 651 | 5,000 |
1987/11/18 | 651 | 664 | 651 | 664 | 8,000 |
1987/11/16 | 655 | 665 | 655 | 665 | 3,000 |
1987/11/13 | 638 | 665 | 638 | 665 | 27,000 |
1987/11/12 | 610 | 610 | 590 | 599 | 28,000 |
1987/11/11 | 633 | 640 | 575 | 575 | 34,000 |
1987/11/10 | 650 | 651 | 630 | 630 | 21,000 |
1987/11/09 | 675 | 676 | 657 | 657 | 43,000 |
1987/11/07 | 676 | 676 | 670 | 675 | 32,000 |
1987/11/06 | 657 | 676 | 651 | 657 | 21,000 |
1987/11/05 | 675 | 675 | 650 | 650 | 25,000 |
1987/11/04 | 674 | 676 | 660 | 675 | 28,000 |
1987/11/02 | 690 | 700 | 675 | 675 | 23,000 |
1987/10/31 | 680 | 700 | 680 | 700 | 22,000 |
1987/10/30 | 676 | 676 | 670 | 676 | 7,000 |
1987/10/29 | 660 | 670 | 660 | 666 | 13,000 |
1987/10/28 | 710 | 710 | 680 | 680 | 31,000 |
1987/10/27 | 650 | 660 | 650 | 660 | 98,000 |
1987/10/26 | 705 | 710 | 660 | 670 | 46,000 |
1987/10/24 | 710 | 728 | 710 | 715 | 18,000 |
1987/10/23 | 725 | 735 | 711 | 715 | 40,000 |
1987/10/22 | 775 | 775 | 749 | 750 | 69,000 |
1987/10/21 | 691 | 758 | 691 | 728 | 118,000 |
1987/10/19 | 789 | 807 | 789 | 801 | 60,000 |
1987/10/16 | 850 | 855 | 830 | 831 | 54,000 |
1987/10/15 | 849 | 855 | 843 | 843 | 83,000 |
1987/10/14 | 845 | 860 | 830 | 855 | 138,000 |
1987/10/13 | 825 | 840 | 825 | 835 | 143,000 |
1987/10/12 | 831 | 835 | 820 | 826 | 80,000 |
1987/10/09 | 835 | 845 | 828 | 828 | 43,000 |
1987/10/08 | 830 | 870 | 819 | 825 | 125,000 |
1987/10/07 | 805 | 823 | 804 | 822 | 72,000 |
1987/10/06 | 833 | 833 | 810 | 815 | 53,000 |
1987/10/05 | 835 | 835 | 803 | 804 | 97,000 |
1987/10/03 | 830 | 840 | 805 | 805 | 40,000 |
1987/10/02 | 801 | 820 | 801 | 820 | 167,000 |
1987/10/01 | 840 | 849 | 806 | 828 | 199,000 |
1987/09/30 | 870 | 880 | 841 | 841 | 675,000 |
1987/09/29 | 830 | 830 | 830 | 830 | 167,000 |
1987/09/28 | 729 | 740 | 729 | 730 | 79,000 |
1987/09/25 | 715 | 720 | 701 | 701 | 96,000 |
1987/09/24 | 730 | 730 | 711 | 711 | 53,000 |
1987/09/22 | 731 | 740 | 720 | 720 | 82,000 |
1987/09/21 | 725 | 731 | 723 | 730 | 43,000 |
1987/09/18 | 749 | 749 | 725 | 744 | 36,000 |
1987/09/17 | 750 | 750 | 750 | 750 | 25,000 |
1987/09/16 | 730 | 730 | 715 | 715 | 26,000 |
1987/09/14 | 730 | 734 | 730 | 734 | 64,000 |
1987/09/11 | 730 | 730 | 710 | 730 | 123,000 |
1987/09/10 | 730 | 730 | 730 | 730 | 25,000 |
1987/09/09 | 746 | 746 | 730 | 730 | 51,000 |
1987/09/08 | 750 | 751 | 720 | 730 | 53,000 |
1987/09/07 | 774 | 774 | 760 | 770 | 36,000 |
1987/09/05 | 785 | 785 | 762 | 775 | 48,000 |
1987/09/04 | 760 | 785 | 750 | 785 | 86,000 |
1987/09/03 | 749 | 770 | 749 | 750 | 81,000 |
1987/09/02 | 755 | 775 | 740 | 775 | 124,000 |
1987/09/01 | 760 | 761 | 750 | 751 | 86,000 |
1987/08/31 | 770 | 775 | 765 | 765 | 91,000 |
1987/08/29 | 785 | 790 | 779 | 780 | 73,000 |
1987/08/28 | 809 | 810 | 780 | 795 | 145,000 |
1987/08/27 | 815 | 837 | 795 | 810 | 395,000 |
1987/08/26 | 756 | 815 | 756 | 806 | 493,000 |
1987/08/25 | 745 | 748 | 740 | 748 | 154,000 |
1987/08/24 | 730 | 750 | 702 | 702 | 241,000 |
1987/08/22 | 740 | 749 | 735 | 735 | 202,000 |
1987/08/21 | 679 | 750 | 678 | 700 | 251,000 |
1987/08/20 | 677 | 690 | 677 | 677 | 38,000 |
1987/08/19 | 680 | 680 | 675 | 675 | 31,000 |
1987/08/18 | 675 | 689 | 673 | 677 | 52,000 |
1987/08/17 | 684 | 690 | 673 | 673 | 22,000 |
1987/08/14 | 691 | 691 | 690 | 690 | 20,000 |
1987/08/12 | 700 | 700 | 690 | 690 | 14,000 |
1987/08/11 | 714 | 714 | 684 | 684 | 25,000 |
1987/08/10 | 673 | 718 | 673 | 717 | 53,000 |
1987/08/07 | 680 | 680 | 673 | 673 | 22,000 |
1987/08/06 | 690 | 690 | 673 | 680 | 24,000 |
1987/08/05 | 672 | 691 | 670 | 691 | 37,000 |
1987/08/04 | 680 | 680 | 671 | 672 | 31,000 |
1987/08/03 | 698 | 698 | 686 | 686 | 16,000 |
1987/08/01 | 700 | 700 | 680 | 700 | 26,000 |
1987/07/31 | 675 | 685 | 671 | 680 | 47,000 |
1987/07/30 | 700 | 700 | 680 | 680 | 47,000 |
1987/07/29 | 705 | 705 | 681 | 690 | 45,000 |
1987/07/28 | 711 | 720 | 710 | 710 | 55,000 |
1987/07/27 | 721 | 721 | 671 | 671 | 50,000 |
1987/07/25 | 670 | 720 | 670 | 720 | 61,000 |
1987/07/24 | 678 | 678 | 657 | 670 | 64,000 |
1987/07/23 | 676 | 680 | 670 | 677 | 49,000 |
1987/07/22 | 682 | 700 | 682 | 686 | 33,000 |
1987/07/21 | 700 | 700 | 675 | 685 | 42,000 |
1987/07/20 | 695 | 700 | 685 | 700 | 32,000 |
1987/07/17 | 715 | 720 | 705 | 706 | 48,000 |
1987/07/16 | 734 | 740 | 715 | 715 | 62,000 |
1987/07/15 | 731 | 750 | 715 | 735 | 113,000 |
1987/07/14 | 675 | 746 | 675 | 731 | 172,000 |
1987/07/13 | 701 | 703 | 670 | 675 | 52,000 |
1987/07/10 | 703 | 710 | 688 | 703 | 139,000 |
1987/07/09 | 700 | 713 | 700 | 710 | 77,000 |
1987/07/08 | 735 | 735 | 692 | 705 | 122,000 |
1987/07/07 | 710 | 716 | 682 | 705 | 153,000 |
1987/07/06 | 710 | 730 | 700 | 700 | 143,000 |
1987/07/04 | 730 | 740 | 705 | 706 | 67,000 |
1987/07/03 | 745 | 765 | 721 | 730 | 125,000 |
1987/07/02 | 750 | 771 | 740 | 753 | 125,000 |
1987/07/01 | 816 | 820 | 750 | 750 | 286,000 |
1987/06/30 | 770 | 815 | 769 | 815 | 393,000 |
1987/06/29 | 740 | 760 | 710 | 730 | 369,000 |
1987/06/26 | 760 | 805 | 759 | 790 | 531,000 |
1987/06/25 | 845 | 900 | 834 | 840 | 1,853,000 |
1987/06/24 | 785 | 835 | 750 | 835 | 2,286,000 |
1987/06/23 | 667 | 735 | 661 | 735 | 1,219,000 |
1987/06/22 | 636 | 661 | 620 | 635 | 903,000 |
1987/06/19 | 580 | 610 | 580 | 606 | 648,000 |
1987/06/18 | 560 | 570 | 559 | 569 | 134,000 |
1987/06/17 | 561 | 561 | 548 | 548 | 121,000 |
1987/06/16 | 530 | 555 | 527 | 551 | 99,000 |
1987/06/15 | 520 | 530 | 506 | 525 | 80,000 |
1987/06/12 | 512 | 520 | 506 | 520 | 43,000 |
1987/06/11 | 520 | 525 | 510 | 510 | 45,000 |
1987/06/10 | 527 | 527 | 510 | 520 | 54,000 |
1987/06/09 | 520 | 525 | 520 | 520 | 79,000 |
1987/06/08 | 525 | 525 | 515 | 520 | 31,000 |
1987/06/06 | 525 | 525 | 520 | 520 | 27,000 |
1987/06/05 | 525 | 525 | 501 | 501 | 35,000 |
1987/06/04 | 530 | 530 | 520 | 520 | 163,000 |
1987/06/03 | 540 | 540 | 530 | 531 | 21,000 |
1987/06/02 | 560 | 560 | 530 | 530 | 56,000 |
1987/06/01 | 569 | 569 | 551 | 560 | 142,000 |
1987/05/30 | 520 | 550 | 520 | 549 | 101,000 |
1987/05/29 | 511 | 518 | 510 | 518 | 16,000 |
1987/05/28 | 520 | 520 | 500 | 500 | 16,000 |
1987/05/27 | 510 | 520 | 501 | 520 | 42,000 |
1987/05/26 | 500 | 505 | 499 | 505 | 14,000 |
1987/05/25 | 490 | 500 | 485 | 485 | 12,000 |
1987/05/23 | 490 | 490 | 490 | 490 | 9,000 |
1987/05/22 | 500 | 500 | 490 | 490 | 17,000 |
1987/05/21 | 509 | 509 | 500 | 500 | 6,000 |
1987/05/20 | 510 | 510 | 509 | 510 | 14,000 |
1987/05/19 | 502 | 505 | 500 | 500 | 16,000 |
1987/05/18 | 502 | 510 | 502 | 502 | 6,000 |
1987/05/15 | 503 | 510 | 500 | 500 | 19,000 |
1987/05/14 | 505 | 515 | 505 | 510 | 14,000 |
1987/05/13 | 529 | 529 | 500 | 500 | 9,000 |
1987/05/12 | 500 | 529 | 500 | 529 | 12,000 |
1987/05/11 | 529 | 529 | 529 | 529 | 5,000 |
1987/05/08 | 540 | 547 | 529 | 530 | 29,000 |
1987/05/07 | 510 | 540 | 510 | 540 | 44,000 |
1987/05/02 | 460 | 480 | 460 | 470 | 25,000 |
1987/05/01 | 469 | 469 | 460 | 460 | 26,000 |
1987/04/28 | 452 | 460 | 445 | 445 | 31,000 |
1987/04/27 | 471 | 471 | 455 | 469 | 39,000 |
1987/04/25 | 485 | 485 | 471 | 471 | 20,000 |
1987/04/24 | 485 | 487 | 480 | 480 | 30,000 |
1987/04/23 | 494 | 494 | 490 | 490 | 12,000 |
1987/04/22 | 500 | 500 | 493 | 500 | 8,000 |
1987/04/21 | 495 | 510 | 491 | 491 | 21,000 |
1987/04/20 | 510 | 510 | 481 | 481 | 57,000 |
1987/04/17 | 524 | 525 | 500 | 500 | 29,000 |
1987/04/16 | 510 | 524 | 505 | 524 | 37,000 |
1987/04/15 | 515 | 515 | 510 | 515 | 24,000 |
1987/04/14 | 501 | 510 | 501 | 510 | 12,000 |
1987/04/13 | 520 | 530 | 500 | 500 | 39,000 |
1987/04/10 | 535 | 540 | 520 | 520 | 36,000 |
1987/04/09 | 536 | 545 | 534 | 535 | 27,000 |
1987/04/08 | 545 | 545 | 525 | 530 | 37,000 |
1987/04/07 | 550 | 560 | 536 | 538 | 29,000 |
1987/04/06 | 561 | 570 | 550 | 550 | 58,000 |
1987/04/04 | 580 | 580 | 560 | 560 | 42,000 |
1987/04/03 | 599 | 600 | 569 | 585 | 106,000 |
1987/04/02 | 590 | 615 | 585 | 590 | 431,000 |
1987/04/01 | 570 | 590 | 564 | 588 | 470,000 |
1987/03/31 | 525 | 550 | 505 | 550 | 174,000 |
1987/03/30 | 532 | 538 | 517 | 530 | 100,000 |
1987/03/28 | 544 | 544 | 525 | 530 | 53,000 |
1987/03/27 | 500 | 560 | 500 | 545 | 153,000 |
1987/03/26 | 480 | 500 | 476 | 500 | 58,000 |
1987/03/25 | 476 | 476 | 470 | 470 | 8,000 |
1987/03/24 | 490 | 490 | 481 | 481 | 33,000 |
1987/03/23 | 479 | 485 | 469 | 485 | 51,000 |
1987/03/20 | 490 | 501 | 490 | 499 | 23,000 |
1987/03/19 | 504 | 505 | 491 | 495 | 76,000 |
1987/03/18 | 513 | 514 | 500 | 505 | 47,000 |
1987/03/17 | 491 | 515 | 491 | 515 | 50,000 |
1987/03/16 | 491 | 520 | 490 | 490 | 83,000 |
1987/03/13 | 520 | 520 | 495 | 501 | 109,000 |
1987/03/12 | 531 | 560 | 520 | 530 | 185,000 |
1987/03/11 | 519 | 583 | 519 | 530 | 530,000 |
1987/03/10 | 460 | 530 | 457 | 530 | 521,000 |
1987/03/09 | 442 | 455 | 442 | 450 | 61,000 |
1987/03/07 | 430 | 438 | 427 | 427 | 64,000 |
1987/03/06 | 438 | 438 | 428 | 428 | 26,000 |
1987/03/05 | 438 | 440 | 438 | 438 | 17,000 |
1987/03/04 | 437 | 449 | 436 | 445 | 59,000 |
1987/03/03 | 443 | 443 | 434 | 434 | 9,000 |
1987/03/02 | 445 | 450 | 442 | 445 | 45,000 |
1987/02/28 | 435 | 440 | 434 | 440 | 40,000 |
1987/02/27 | 450 | 450 | 434 | 434 | 58,000 |
1987/02/26 | 434 | 440 | 434 | 440 | 69,000 |
1987/02/25 | 455 | 455 | 425 | 434 | 113,000 |
1987/02/24 | 430 | 467 | 430 | 449 | 205,000 |
1987/02/23 | 410 | 429 | 410 | 429 | 62,000 |
1987/02/20 | 400 | 405 | 400 | 405 | 107,000 |
1987/02/19 | 381 | 390 | 381 | 390 | 47,000 |
1987/02/18 | 383 | 389 | 380 | 387 | 10,000 |
1987/02/17 | 389 | 389 | 382 | 385 | 39,000 |
1987/02/16 | 389 | 389 | 389 | 389 | 8,000 |
1987/02/13 | 390 | 390 | 382 | 382 | 57,000 |
1987/02/12 | 389 | 390 | 389 | 389 | 21,000 |
1987/02/10 | 388 | 390 | 388 | 389 | 8,000 |
1987/02/09 | 388 | 390 | 385 | 390 | 17,000 |
1987/02/07 | 381 | 389 | 381 | 389 | 8,000 |
1987/02/06 | 375 | 389 | 372 | 381 | 39,000 |
1987/02/05 | 384 | 389 | 372 | 372 | 35,000 |
1987/02/04 | 376 | 390 | 376 | 389 | 31,000 |
1987/02/03 | 360 | 369 | 360 | 369 | 40,000 |
1987/02/02 | 380 | 380 | 360 | 360 | 20,000 |
1987/01/31 | 388 | 388 | 379 | 381 | 17,000 |
1987/01/30 | 400 | 400 | 390 | 390 | 28,000 |
1987/01/29 | 387 | 398 | 387 | 398 | 23,000 |
1987/01/28 | 378 | 391 | 376 | 386 | 26,000 |
1987/01/27 | 377 | 380 | 376 | 376 | 26,000 |
1987/01/26 | 376 | 377 | 375 | 377 | 21,000 |
1987/01/24 | 376 | 376 | 375 | 375 | 8,000 |
1987/01/23 | 379 | 383 | 373 | 373 | 11,000 |
1987/01/22 | 370 | 377 | 365 | 377 | 26,000 |
1987/01/21 | 356 | 360 | 356 | 360 | 20,000 |
1987/01/20 | 360 | 360 | 355 | 355 | 13,000 |
1987/01/19 | 360 | 360 | 351 | 351 | 21,000 |
1987/01/16 | 355 | 355 | 351 | 351 | 24,000 |
1987/01/14 | 372 | 375 | 372 | 375 | 17,000 |
1987/01/13 | 372 | 374 | 372 | 372 | 15,000 |
1987/01/12 | 373 | 373 | 372 | 372 | 13,000 |
1987/01/09 | 372 | 373 | 372 | 372 | 27,000 |
1987/01/08 | 374 | 374 | 372 | 372 | 36,000 |
1987/01/07 | 373 | 374 | 373 | 374 | 3,000 |
1987/01/06 | 375 | 375 | 375 | 375 | 3,000 |
1987/01/05 | 373 | 374 | 373 | 374 | 8,000 |