日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1989/12/29 1,370 1,370 1,330 1,350 75,000
1989/12/28 1,410 1,410 1,370 1,370 69,000
1989/12/27 1,390 1,410 1,390 1,400 44,000
1989/12/26 1,420 1,420 1,400 1,400 63,000
1989/12/25 1,420 1,420 1,390 1,400 26,000
1989/12/22 1,420 1,450 1,350 1,350 115,000
1989/12/21 1,350 1,460 1,350 1,420 114,000
1989/12/20 1,400 1,400 1,350 1,350 109,000
1989/12/19 1,410 1,410 1,380 1,400 71,000
1989/12/18 1,400 1,420 1,380 1,410 59,000
1989/12/15 1,420 1,420 1,380 1,380 70,000
1989/12/14 1,410 1,420 1,400 1,400 106,000
1989/12/13 1,430 1,430 1,410 1,430 70,000
1989/12/12 1,440 1,440 1,410 1,430 48,000
1989/12/11 1,480 1,480 1,410 1,430 103,000
1989/12/08 1,450 1,460 1,440 1,460 120,000
1989/12/07 1,440 1,450 1,430 1,430 69,000
1989/12/06 1,430 1,450 1,430 1,450 56,000
1989/12/05 1,420 1,450 1,400 1,410 75,000
1989/12/04 1,460 1,460 1,400 1,400 177,000
1989/12/01 1,400 1,500 1,370 1,440 656,000
1989/11/30 1,390 1,420 1,380 1,390 77,000
1989/11/29 1,400 1,420 1,360 1,420 135,000
1989/11/28 1,420 1,430 1,390 1,410 115,000
1989/11/27 1,370 1,430 1,370 1,420 194,000
1989/11/24 1,420 1,440 1,370 1,370 280,000
1989/11/22 1,470 1,490 1,450 1,460 282,000
1989/11/21 1,400 1,460 1,400 1,450 411,000
1989/11/20 1,470 1,470 1,390 1,390 390,000
1989/11/17 1,400 1,450 1,360 1,450 1,518,000
1989/11/16 1,800 1,830 1,650 1,650 1,050,000
1989/11/15 1,790 1,820 1,760 1,790 1,435,000
1989/11/14 1,720 1,760 1,680 1,760 917,000
1989/11/13 1,680 1,740 1,680 1,710 1,084,000
1989/11/10 1,630 1,680 1,610 1,660 2,046,000
1989/11/09 1,540 1,630 1,520 1,590 2,312,000
1989/11/08 1,530 1,550 1,470 1,530 1,859,000
1989/11/07 1,350 1,500 1,340 1,500 804,000
1989/11/06 1,330 1,360 1,310 1,350 172,000
1989/11/02 1,370 1,370 1,310 1,330 202,000
1989/11/01 1,240 1,350 1,240 1,350 252,000
1989/10/31 1,260 1,260 1,240 1,240 161,000
1989/10/30 1,280 1,280 1,240 1,260 125,000
1989/10/27 1,270 1,300 1,260 1,280 129,000
1989/10/26 1,190 1,250 1,190 1,250 213,000
1989/10/25 1,240 1,240 1,220 1,220 101,000
1989/10/24 1,270 1,270 1,240 1,240 107,000
1989/10/23 1,300 1,310 1,280 1,280 111,000
1989/10/20 1,310 1,320 1,300 1,300 76,000
1989/10/19 1,300 1,310 1,280 1,300 81,000
1989/10/18 1,310 1,320 1,280 1,320 86,000
1989/10/17 1,340 1,340 1,300 1,300 65,000
1989/10/16 1,260 1,300 1,260 1,300 96,000
1989/10/13 1,350 1,350 1,310 1,320 138,000
1989/10/12 1,350 1,350 1,300 1,300 129,000
1989/10/11 1,350 1,370 1,330 1,340 81,000
1989/10/09 1,390 1,400 1,330 1,330 136,000
1989/10/06 1,400 1,400 1,350 1,370 241,000
1989/10/05 1,350 1,430 1,320 1,400 487,000
1989/10/04 1,330 1,360 1,310 1,350 265,000
1989/10/03 1,340 1,350 1,320 1,330 293,000
1989/10/02 1,420 1,430 1,360 1,360 727,000
1989/09/29 1,320 1,400 1,320 1,380 1,023,000
1989/09/28 1,270 1,300 1,270 1,300 341,000
1989/09/27 1,250 1,280 1,250 1,260 337,000
1989/09/26 1,230 1,240 1,200 1,230 334,000
1989/09/25 1,170 1,180 1,160 1,170 252,000
1989/09/22 1,160 1,200 1,160 1,160 223,000
1989/09/21 1,200 1,220 1,160 1,160 198,000
1989/09/20 1,180 1,220 1,170 1,220 240,000
1989/09/19 1,150 1,200 1,150 1,180 152,000
1989/09/18 1,160 1,200 1,100 1,180 167,000
1989/09/14 1,180 1,200 1,150 1,170 239,000
1989/09/13 1,240 1,250 1,180 1,200 571,000
1989/09/12 1,300 1,310 1,220 1,260 1,040,000
1989/09/11 1,260 1,320 1,220 1,280 1,477,000
1989/09/08 1,290 1,290 1,220 1,260 530,000
1989/09/07 1,290 1,300 1,260 1,290 1,472,000
1989/09/06 1,190 1,260 1,170 1,250 1,116,000
1989/09/05 1,170 1,200 1,150 1,180 672,000
1989/09/04 1,090 1,150 1,090 1,150 171,000
1989/09/01 1,090 1,110 1,080 1,100 174,000
1989/08/31 1,090 1,130 1,070 1,090 251,000
1989/08/30 1,160 1,170 1,110 1,110 456,000
1989/08/29 1,220 1,230 1,120 1,180 875,000
1989/08/28 1,220 1,230 1,200 1,210 1,019,000
1989/08/25 1,170 1,200 1,140 1,200 1,006,000
1989/08/24 1,130 1,160 1,120 1,150 700,000
1989/08/23 1,160 1,170 1,110 1,110 1,250,000
1989/08/22 1,030 1,140 1,020 1,140 1,889,000
1989/08/21 1,050 1,060 1,010 1,010 565,000
1989/08/18 1,010 1,030 986 1,030 629,000
1989/08/17 968 1,010 968 996 777,000
1989/08/16 950 980 940 958 114,000
1989/08/15 940 959 940 958 23,000
1989/08/14 955 955 940 940 15,000
1989/08/11 955 955 940 955 44,000
1989/08/10 954 960 940 960 50,000
1989/08/09 960 965 952 952 28,000
1989/08/08 980 980 951 951 57,000
1989/08/07 956 975 956 975 36,000
1989/08/04 949 950 945 950 21,000
1989/08/03 941 949 940 949 42,000
1989/08/02 945 949 939 940 40,000
1989/08/01 946 946 939 945 34,000
1989/07/31 939 945 939 945 27,000
1989/07/28 940 945 928 928 38,000
1989/07/27 932 940 923 940 61,000
1989/07/26 939 940 932 932 26,000
1989/07/25 940 950 924 932 24,000
1989/07/24 940 940 940 940 9,000
1989/07/21 930 940 929 940 9,000
1989/07/20 935 940 927 927 46,000
1989/07/19 927 935 922 935 14,000
1989/07/18 947 948 937 937 28,000
1989/07/17 950 950 945 946 29,000
1989/07/14 951 951 941 945 35,000
1989/07/13 954 957 950 950 57,000
1989/07/12 952 956 950 953 34,000
1989/07/11 951 960 945 951 88,000
1989/07/10 956 956 946 950 76,000
1989/07/07 964 964 955 955 42,000
1989/07/06 959 959 955 955 50,000
1989/07/05 970 972 955 955 80,000
1989/07/04 955 970 955 970 49,000
1989/07/03 955 959 950 950 113,000
1989/06/30 965 970 955 955 182,000
1989/06/29 949 954 945 945 57,000
1989/06/28 960 960 937 945 75,000
1989/06/27 960 960 935 936 132,000
1989/06/26 978 978 950 968 134,000
1989/06/23 990 990 977 984 166,000
1989/06/22 1,010 1,010 980 982 130,000
1989/06/21 1,040 1,040 995 1,010 270,000
1989/06/20 1,040 1,050 1,020 1,030 407,000
1989/06/19 1,000 1,040 996 1,040 520,000
1989/06/16 1,010 1,020 980 989 498,000
1989/06/15 985 1,020 985 1,000 832,000
1989/06/14 968 980 960 979 433,000
1989/06/13 960 969 941 949 381,000
1989/06/12 930 950 926 950 344,000
1989/06/09 905 929 900 927 89,000
1989/06/08 885 909 885 895 60,000
1989/06/07 876 885 875 876 21,000
1989/06/06 870 880 870 875 38,000
1989/06/05 900 903 886 889 29,000
1989/06/02 895 900 895 900 31,000
1989/06/01 905 905 892 892 47,000
1989/05/31 905 905 895 900 23,000
1989/05/30 900 910 895 895 22,000
1989/05/29 890 901 890 893 28,000
1989/05/26 898 900 885 895 9,000
1989/05/25 899 900 898 899 7,000
1989/05/24 886 895 885 895 23,000
1989/05/23 895 900 885 885 26,000
1989/05/22 902 902 896 897 35,000
1989/05/19 896 910 894 905 18,000
1989/05/18 906 906 900 900 23,000
1989/05/17 919 919 905 905 15,000
1989/05/16 906 916 906 916 7,000
1989/05/15 929 929 901 901 15,000
1989/05/12 915 930 911 930 34,000
1989/05/11 925 930 915 915 33,000
1989/05/10 920 925 915 925 14,000
1989/05/09 931 931 920 920 29,000
1989/05/08 925 939 925 930 19,000
1989/05/02 921 925 910 920 66,000
1989/05/01 939 939 920 920 73,000
1989/04/28 920 930 913 930 104,000
1989/04/27 891 910 891 907 132,000
1989/04/26 881 888 866 873 59,000
1989/04/25 881 886 881 886 29,000
1989/04/24 885 890 881 881 27,000
1989/04/21 895 895 881 884 25,000
1989/04/20 890 900 889 898 65,000
1989/04/19 870 890 870 890 51,000
1989/04/18 857 880 855 880 24,000
1989/04/17 855 855 855 855 28,000
1989/04/14 880 881 865 880 21,000
1989/04/13 860 880 860 880 16,000
1989/04/12 851 870 851 870 15,000
1989/04/11 870 870 850 850 11,000
1989/04/10 870 870 870 870 3,000
1989/04/07 865 880 865 865 16,000
1989/04/06 880 880 865 865 24,000
1989/04/05 873 880 873 880 25,000
1989/04/04 875 890 875 875 40,000
1989/04/03 870 880 870 880 12,000
1989/03/31 857 880 857 870 21,000
1989/03/30 856 856 846 856 34,000
1989/03/29 825 837 825 836 19,000
1989/03/28 833 833 833 833 3,000
1989/03/28 1 -> 1.02 分割
1989/03/27 836 841 822 822 54,000
1989/03/24 850 850 850 850 13,000
1989/03/23 870 880 870 870 31,000
1989/03/22 880 880 870 870 31,000
1989/03/20 870 875 870 870 32,000
1989/03/17 870 880 870 870 21,000
1989/03/16 880 890 870 880 43,000
1989/03/15 870 891 870 880 82,000
1989/03/14 870 880 870 870 47,000
1989/03/13 891 894 890 890 44,000
1989/03/10 898 898 890 890 14,000
1989/03/09 888 898 885 890 61,000
1989/03/08 885 890 870 890 40,000
1989/03/07 885 885 880 880 12,000
1989/03/06 890 890 885 885 37,000
1989/03/03 895 899 875 875 53,000
1989/03/02 895 898 890 895 22,000
1989/03/01 880 890 877 885 29,000
1989/02/28 866 884 866 880 27,000
1989/02/27 860 875 860 875 19,000
1989/02/23 871 875 869 870 21,000
1989/02/22 876 888 866 871 30,000
1989/02/21 871 889 865 889 36,000
1989/02/20 872 880 870 870 24,000
1989/02/17 870 872 870 872 28,000
1989/02/16 877 890 872 890 60,000
1989/02/15 882 890 882 883 8,000
1989/02/14 870 880 870 879 29,000
1989/02/13 881 885 880 880 24,000
1989/02/10 892 892 876 876 25,000
1989/02/09 890 900 890 892 17,000
1989/02/08 911 912 871 871 64,000
1989/02/07 921 930 901 901 84,000
1989/02/06 920 930 919 921 86,000
1989/02/03 894 910 888 910 107,000
1989/02/02 876 900 876 885 26,000
1989/02/01 890 899 876 880 37,000
1989/01/31 905 905 885 900 32,000
1989/01/30 900 910 896 905 78,000
1989/01/28 876 895 876 890 44,000
1989/01/27 870 885 870 875 52,000
1989/01/26 856 864 855 864 22,000
1989/01/25 860 860 850 851 26,000
1989/01/24 865 870 840 840 81,000
1989/01/23 873 874 862 862 27,000
1989/01/20 879 880 871 873 21,000
1989/01/19 895 895 871 885 40,000
1989/01/18 901 901 861 890 107,000
1989/01/17 890 890 870 887 87,000
1989/01/13 845 860 835 860 30,000
1989/01/12 855 860 835 835 41,000
1989/01/11 835 850 835 849 45,000
1989/01/10 845 845 830 840 35,000
1989/01/09 845 850 845 845 28,000
1989/01/06 840 847 830 845 15,000
1989/01/05 820 830 820 830 34,000
1989/01/04 821 821 815 815 7,000

このページの先頭へ