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 |
|---|---|---|---|---|---|
| 1990/12/28 | 680 | 680 | 661 | 661 | 17,000 |
| 1990/12/27 | 670 | 670 | 660 | 666 | 13,000 |
| 1990/12/26 | 660 | 665 | 660 | 665 | 10,000 |
| 1990/12/21 | 680 | 680 | 680 | 680 | 5,000 |
| 1990/12/20 | 705 | 705 | 699 | 699 | 13,000 |
| 1990/12/19 | 680 | 709 | 680 | 709 | 57,000 |
| 1990/12/18 | 650 | 650 | 650 | 650 | 8,000 |
| 1990/12/17 | 682 | 682 | 680 | 680 | 15,000 |
| 1990/12/14 | 689 | 689 | 687 | 687 | 14,000 |
| 1990/12/13 | 671 | 671 | 670 | 670 | 7,000 |
| 1990/12/12 | 640 | 670 | 640 | 670 | 20,000 |
| 1990/12/11 | 621 | 627 | 611 | 627 | 16,000 |
| 1990/12/10 | 620 | 620 | 620 | 620 | 11,000 |
| 1990/12/07 | 565 | 570 | 565 | 570 | 24,000 |
| 1990/12/06 | 570 | 571 | 570 | 571 | 26,000 |
| 1990/12/05 | 550 | 550 | 550 | 550 | 27,000 |
| 1990/11/30 | 584 | 584 | 584 | 584 | 8,000 |
| 1990/11/29 | 645 | 645 | 620 | 620 | 34,000 |
| 1990/11/28 | 650 | 650 | 645 | 645 | 21,000 |
| 1990/11/27 | 661 | 666 | 660 | 660 | 9,000 |
| 1990/11/26 | 660 | 660 | 660 | 660 | 16,000 |
| 1990/11/22 | 625 | 640 | 625 | 640 | 4,000 |
| 1990/11/21 | 655 | 655 | 645 | 645 | 13,000 |
| 1990/11/20 | 661 | 661 | 655 | 655 | 15,000 |
| 1990/11/19 | 660 | 661 | 660 | 661 | 17,000 |
| 1990/11/16 | 665 | 665 | 651 | 656 | 13,000 |
| 1990/11/15 | 681 | 681 | 675 | 675 | 12,000 |
| 1990/11/14 | 691 | 691 | 680 | 680 | 18,000 |
| 1990/11/13 | 670 | 691 | 670 | 691 | 50,000 |
| 1990/11/09 | 695 | 695 | 685 | 685 | 15,000 |
| 1990/11/08 | 746 | 746 | 715 | 715 | 17,000 |
| 1990/11/07 | 747 | 750 | 746 | 746 | 18,000 |
| 1990/11/05 | 741 | 741 | 740 | 740 | 3,000 |
| 1990/11/02 | 740 | 740 | 730 | 730 | 11,000 |
| 1990/11/01 | 780 | 780 | 750 | 760 | 18,000 |
| 1990/10/31 | 790 | 800 | 775 | 775 | 16,000 |
| 1990/10/30 | 808 | 810 | 784 | 800 | 54,000 |
| 1990/10/26 | 751 | 760 | 750 | 760 | 30,000 |
| 1990/10/25 | 700 | 740 | 700 | 731 | 64,000 |
| 1990/10/24 | 735 | 735 | 690 | 690 | 66,000 |
| 1990/10/23 | 728 | 745 | 728 | 735 | 19,000 |
| 1990/10/22 | 731 | 733 | 731 | 733 | 10,000 |
| 1990/10/19 | 695 | 710 | 690 | 710 | 29,000 |
| 1990/10/18 | 670 | 690 | 660 | 690 | 12,000 |
| 1990/10/17 | 659 | 659 | 659 | 659 | 37,000 |
| 1990/10/16 | 670 | 685 | 655 | 655 | 9,000 |
| 1990/10/15 | 655 | 660 | 650 | 660 | 29,000 |
| 1990/10/12 | 651 | 652 | 650 | 650 | 7,000 |
| 1990/10/11 | 661 | 665 | 659 | 665 | 25,000 |
| 1990/10/09 | 671 | 671 | 665 | 665 | 38,000 |
| 1990/10/08 | 650 | 661 | 650 | 652 | 15,000 |
| 1990/10/05 | 631 | 631 | 631 | 631 | 3,000 |
| 1990/10/04 | 610 | 641 | 610 | 641 | 24,000 |
| 1990/10/02 | 560 | 590 | 550 | 560 | 68,000 |
| 1990/09/27 | 688 | 688 | 660 | 660 | 24,000 |
| 1990/09/26 | 705 | 705 | 685 | 688 | 51,000 |
| 1990/09/25 | 691 | 691 | 685 | 687 | 34,000 |
| 1990/09/21 | 697 | 710 | 682 | 682 | 180,000 |
| 1990/09/20 | 730 | 730 | 705 | 710 | 15,000 |
| 1990/09/19 | 746 | 747 | 730 | 730 | 17,000 |
| 1990/09/18 | 773 | 773 | 745 | 745 | 11,000 |
| 1990/09/17 | 800 | 800 | 780 | 783 | 139,000 |
| 1990/09/14 | 800 | 801 | 800 | 800 | 8,000 |
| 1990/09/13 | 761 | 780 | 761 | 780 | 11,000 |
| 1990/09/12 | 760 | 760 | 745 | 751 | 15,000 |
| 1990/09/11 | 781 | 785 | 750 | 750 | 22,000 |
| 1990/09/10 | 750 | 750 | 750 | 750 | 14,000 |
| 1990/09/07 | 770 | 770 | 725 | 725 | 18,000 |
| 1990/09/06 | 780 | 780 | 770 | 770 | 8,000 |
| 1990/09/05 | 820 | 820 | 780 | 780 | 26,000 |
| 1990/09/04 | 830 | 830 | 800 | 800 | 13,000 |
| 1990/09/03 | 835 | 840 | 831 | 831 | 20,000 |
| 1990/08/31 | 788 | 827 | 788 | 827 | 30,000 |
| 1990/08/30 | 780 | 795 | 780 | 795 | 18,000 |
| 1990/08/29 | 780 | 780 | 760 | 760 | 36,000 |
| 1990/08/28 | 790 | 790 | 770 | 770 | 37,000 |
| 1990/08/27 | 760 | 762 | 750 | 750 | 30,000 |
| 1990/08/24 | 788 | 789 | 780 | 780 | 36,000 |
| 1990/08/22 | 869 | 869 | 830 | 830 | 33,000 |
| 1990/08/21 | 888 | 894 | 870 | 871 | 42,000 |
| 1990/08/20 | 880 | 880 | 878 | 878 | 30,000 |
| 1990/08/17 | 930 | 930 | 896 | 896 | 18,000 |
| 1990/08/16 | 920 | 940 | 920 | 930 | 22,000 |
| 1990/08/15 | 906 | 913 | 905 | 910 | 40,000 |
| 1990/08/14 | 880 | 881 | 880 | 881 | 22,000 |
| 1990/08/13 | 945 | 950 | 920 | 920 | 16,000 |
| 1990/08/10 | 940 | 945 | 930 | 945 | 25,000 |
| 1990/08/09 | 950 | 950 | 940 | 940 | 26,000 |
| 1990/08/08 | 920 | 940 | 920 | 940 | 37,000 |
| 1990/08/07 | 950 | 951 | 950 | 950 | 40,000 |
| 1990/08/06 | 1,020 | 1,020 | 1,000 | 1,000 | 23,000 |
| 1990/08/03 | 1,020 | 1,060 | 1,010 | 1,010 | 29,000 |
| 1990/08/02 | 1,070 | 1,070 | 1,000 | 1,000 | 50,000 |
| 1990/08/01 | 1,110 | 1,120 | 1,050 | 1,050 | 29,000 |
| 1990/07/31 | 1,120 | 1,120 | 1,100 | 1,120 | 7,000 |
| 1990/07/30 | 1,100 | 1,100 | 1,080 | 1,100 | 16,000 |
| 1990/07/27 | 1,140 | 1,140 | 1,080 | 1,080 | 48,000 |
| 1990/07/26 | 1,160 | 1,160 | 1,120 | 1,120 | 10,000 |
| 1990/07/25 | 1,130 | 1,150 | 1,110 | 1,150 | 6,000 |
| 1990/07/24 | 1,130 | 1,160 | 1,130 | 1,160 | 15,000 |
| 1990/07/23 | 1,170 | 1,170 | 1,150 | 1,170 | 8,000 |
| 1990/07/20 | 1,160 | 1,160 | 1,150 | 1,150 | 26,000 |
| 1990/07/19 | 1,190 | 1,190 | 1,150 | 1,180 | 35,000 |
| 1990/07/18 | 1,130 | 1,180 | 1,130 | 1,180 | 55,000 |
| 1990/07/17 | 1,120 | 1,120 | 1,110 | 1,110 | 26,000 |
| 1990/07/16 | 1,130 | 1,130 | 1,110 | 1,120 | 17,000 |
| 1990/07/13 | 1,100 | 1,120 | 1,100 | 1,110 | 39,000 |
| 1990/07/12 | 1,100 | 1,110 | 1,100 | 1,100 | 19,000 |
| 1990/07/11 | 1,100 | 1,110 | 1,100 | 1,100 | 38,000 |
| 1990/07/10 | 1,130 | 1,140 | 1,100 | 1,100 | 22,000 |
| 1990/07/09 | 1,130 | 1,140 | 1,110 | 1,110 | 20,000 |
| 1990/07/06 | 1,130 | 1,150 | 1,120 | 1,150 | 35,000 |
| 1990/07/05 | 1,100 | 1,120 | 1,100 | 1,110 | 28,000 |
| 1990/07/04 | 1,090 | 1,100 | 1,080 | 1,100 | 21,000 |
| 1990/07/03 | 1,070 | 1,090 | 1,070 | 1,070 | 54,000 |
| 1990/07/02 | 1,090 | 1,090 | 1,070 | 1,070 | 25,000 |
| 1990/06/29 | 1,090 | 1,120 | 1,070 | 1,080 | 21,000 |
| 1990/06/28 | 1,080 | 1,110 | 1,070 | 1,090 | 21,000 |
| 1990/06/27 | 1,070 | 1,080 | 1,050 | 1,050 | 77,000 |
| 1990/06/26 | 1,070 | 1,080 | 1,050 | 1,050 | 60,000 |
| 1990/06/25 | 1,130 | 1,130 | 1,080 | 1,080 | 23,000 |
| 1990/06/22 | 1,150 | 1,160 | 1,140 | 1,140 | 8,000 |
| 1990/06/21 | 1,150 | 1,150 | 1,140 | 1,140 | 7,000 |
| 1990/06/20 | 1,190 | 1,190 | 1,180 | 1,190 | 22,000 |
| 1990/06/19 | 1,190 | 1,190 | 1,180 | 1,180 | 17,000 |
| 1990/06/18 | 1,190 | 1,200 | 1,180 | 1,190 | 20,000 |
| 1990/06/15 | 1,190 | 1,190 | 1,180 | 1,180 | 21,000 |
| 1990/06/14 | 1,200 | 1,200 | 1,190 | 1,190 | 18,000 |
| 1990/06/13 | 1,170 | 1,180 | 1,160 | 1,180 | 11,000 |
| 1990/06/12 | 1,180 | 1,190 | 1,140 | 1,140 | 61,000 |
| 1990/06/08 | 1,190 | 1,200 | 1,180 | 1,180 | 30,000 |
| 1990/06/07 | 1,200 | 1,200 | 1,180 | 1,180 | 16,000 |
| 1990/06/06 | 1,180 | 1,200 | 1,170 | 1,200 | 25,000 |
| 1990/06/05 | 1,170 | 1,170 | 1,160 | 1,170 | 58,000 |
| 1990/06/04 | 1,190 | 1,200 | 1,170 | 1,180 | 29,000 |
| 1990/06/01 | 1,210 | 1,210 | 1,170 | 1,180 | 32,000 |
| 1990/05/31 | 1,170 | 1,240 | 1,160 | 1,230 | 69,000 |
| 1990/05/30 | 1,160 | 1,160 | 1,140 | 1,160 | 17,000 |
| 1990/05/29 | 1,170 | 1,190 | 1,150 | 1,150 | 32,000 |
| 1990/05/28 | 1,160 | 1,180 | 1,160 | 1,170 | 38,000 |
| 1990/05/25 | 1,170 | 1,200 | 1,160 | 1,160 | 73,000 |
| 1990/05/24 | 1,190 | 1,190 | 1,170 | 1,170 | 18,000 |
| 1990/05/23 | 1,170 | 1,180 | 1,160 | 1,170 | 30,000 |
| 1990/05/22 | 1,190 | 1,190 | 1,160 | 1,160 | 23,000 |
| 1990/05/21 | 1,190 | 1,190 | 1,180 | 1,190 | 28,000 |
| 1990/05/18 | 1,190 | 1,200 | 1,180 | 1,180 | 24,000 |
| 1990/05/17 | 1,220 | 1,230 | 1,180 | 1,190 | 83,000 |
| 1990/05/16 | 1,240 | 1,250 | 1,210 | 1,220 | 82,000 |
| 1990/05/15 | 1,220 | 1,230 | 1,200 | 1,220 | 96,000 |
| 1990/05/14 | 1,180 | 1,230 | 1,180 | 1,210 | 38,000 |
| 1990/05/11 | 1,160 | 1,180 | 1,160 | 1,170 | 42,000 |
| 1990/05/10 | 1,150 | 1,180 | 1,150 | 1,160 | 28,000 |
| 1990/05/09 | 1,160 | 1,160 | 1,120 | 1,130 | 54,000 |
| 1990/05/08 | 1,140 | 1,150 | 1,140 | 1,140 | 17,000 |
| 1990/05/07 | 1,100 | 1,120 | 1,090 | 1,100 | 20,000 |
| 1990/05/02 | 1,100 | 1,110 | 1,080 | 1,110 | 42,000 |
| 1990/05/01 | 1,080 | 1,080 | 1,080 | 1,080 | 9,000 |
| 1990/04/27 | 1,060 | 1,060 | 1,040 | 1,040 | 30,000 |
| 1990/04/26 | 1,080 | 1,090 | 1,040 | 1,040 | 25,000 |
| 1990/04/25 | 1,040 | 1,040 | 1,040 | 1,040 | 10,000 |
| 1990/04/24 | 1,040 | 1,040 | 1,030 | 1,030 | 12,000 |
| 1990/04/23 | 1,060 | 1,070 | 1,040 | 1,040 | 22,000 |
| 1990/04/20 | 1,100 | 1,100 | 1,070 | 1,080 | 16,000 |
| 1990/04/19 | 1,100 | 1,130 | 1,070 | 1,080 | 35,000 |
| 1990/04/18 | 1,070 | 1,100 | 1,070 | 1,100 | 13,000 |
| 1990/04/17 | 1,070 | 1,110 | 1,050 | 1,090 | 46,000 |
| 1990/04/16 | 1,070 | 1,070 | 1,030 | 1,050 | 55,000 |
| 1990/04/13 | 1,100 | 1,100 | 1,010 | 1,030 | 105,000 |
| 1990/04/12 | 1,180 | 1,180 | 1,130 | 1,130 | 21,000 |
| 1990/04/11 | 1,180 | 1,200 | 1,150 | 1,150 | 29,000 |
| 1990/04/10 | 1,060 | 1,200 | 1,040 | 1,190 | 503,000 |
| 1990/04/06 | 950 | 960 | 950 | 960 | 170,000 |
| 1990/04/04 | 1,200 | 1,200 | 1,150 | 1,150 | 49,000 |
| 1990/04/03 | 1,250 | 1,270 | 1,200 | 1,210 | 115,000 |
| 1990/04/02 | 1,340 | 1,340 | 1,260 | 1,260 | 25,000 |
| 1990/03/30 | 1,430 | 1,440 | 1,380 | 1,380 | 33,000 |
| 1990/03/29 | 1,460 | 1,490 | 1,430 | 1,430 | 19,000 |
| 1990/03/28 | 1,390 | 1,540 | 1,390 | 1,520 | 118,000 |
| 1990/03/27 | 1,350 | 1,430 | 1,350 | 1,430 | 39,000 |
| 1990/03/26 | 1,280 | 1,330 | 1,230 | 1,230 | 173,000 |
| 1990/03/23 | 1,300 | 1,310 | 1,190 | 1,280 | 214,000 |
| 1990/03/22 | 1,420 | 1,420 | 1,300 | 1,300 | 71,000 |
| 1990/03/20 | 1,470 | 1,480 | 1,440 | 1,440 | 43,000 |
| 1990/03/19 | 1,520 | 1,590 | 1,470 | 1,590 | 125,000 |
| 1990/03/16 | 1,520 | 1,600 | 1,520 | 1,550 | 54,000 |
| 1990/03/15 | 1,540 | 1,540 | 1,530 | 1,540 | 9,000 |
| 1990/03/14 | 1,620 | 1,620 | 1,550 | 1,570 | 89,000 |
| 1990/03/13 | 1,630 | 1,650 | 1,580 | 1,600 | 210,000 |
| 1990/03/12 | 1,540 | 1,640 | 1,540 | 1,640 | 284,000 |
| 1990/03/09 | 1,510 | 1,540 | 1,470 | 1,540 | 108,000 |
| 1990/03/08 | 1,490 | 1,510 | 1,490 | 1,510 | 59,000 |
| 1990/03/07 | 1,520 | 1,530 | 1,490 | 1,490 | 47,000 |
| 1990/03/06 | 1,530 | 1,550 | 1,530 | 1,550 | 63,000 |
| 1990/03/05 | 1,500 | 1,530 | 1,460 | 1,460 | 27,000 |
| 1990/03/02 | 1,470 | 1,530 | 1,450 | 1,500 | 54,000 |
| 1990/03/01 | 1,550 | 1,550 | 1,510 | 1,530 | 55,000 |
| 1990/02/28 | 1,550 | 1,600 | 1,510 | 1,580 | 60,000 |
| 1990/02/27 | 1,540 | 1,560 | 1,450 | 1,550 | 123,000 |
| 1990/02/26 | 1,610 | 1,610 | 1,450 | 1,510 | 94,000 |
| 1990/02/23 | 1,630 | 1,690 | 1,590 | 1,590 | 239,000 |
| 1990/02/22 | 1,610 | 1,630 | 1,600 | 1,630 | 124,000 |
| 1990/02/21 | 1,600 | 1,630 | 1,600 | 1,630 | 146,000 |
| 1990/02/20 | 1,600 | 1,630 | 1,590 | 1,630 | 88,000 |
| 1990/02/19 | 1,630 | 1,630 | 1,590 | 1,630 | 82,000 |
| 1990/02/16 | 1,600 | 1,630 | 1,580 | 1,630 | 146,000 |
| 1990/02/15 | 1,600 | 1,630 | 1,570 | 1,630 | 113,000 |
| 1990/02/14 | 1,630 | 1,630 | 1,570 | 1,630 | 123,000 |
| 1990/02/13 | 1,630 | 1,640 | 1,610 | 1,640 | 381,000 |
| 1990/02/09 | 1,700 | 1,700 | 1,610 | 1,660 | 205,000 |
| 1990/02/08 | 1,710 | 1,770 | 1,630 | 1,710 | 2,332,000 |
| 1990/02/07 | 1,580 | 1,720 | 1,570 | 1,700 | 1,288,000 |
| 1990/02/06 | 1,520 | 1,580 | 1,520 | 1,570 | 538,000 |
| 1990/02/05 | 1,480 | 1,570 | 1,480 | 1,530 | 284,000 |
| 1990/02/02 | 1,460 | 1,500 | 1,460 | 1,470 | 75,000 |
| 1990/02/01 | 1,470 | 1,500 | 1,430 | 1,500 | 83,000 |
| 1990/01/31 | 1,480 | 1,480 | 1,450 | 1,460 | 82,000 |
| 1990/01/30 | 1,500 | 1,500 | 1,460 | 1,460 | 88,000 |
| 1990/01/29 | 1,520 | 1,520 | 1,460 | 1,490 | 202,000 |
| 1990/01/26 | 1,440 | 1,510 | 1,430 | 1,500 | 426,000 |
| 1990/01/25 | 1,400 | 1,430 | 1,400 | 1,430 | 109,000 |
| 1990/01/24 | 1,390 | 1,420 | 1,390 | 1,400 | 51,000 |
| 1990/01/23 | 1,340 | 1,400 | 1,340 | 1,390 | 95,000 |
| 1990/01/22 | 1,320 | 1,370 | 1,320 | 1,340 | 35,000 |
| 1990/01/19 | 1,310 | 1,350 | 1,310 | 1,340 | 57,000 |
| 1990/01/18 | 1,340 | 1,350 | 1,300 | 1,330 | 76,000 |
| 1990/01/17 | 1,350 | 1,350 | 1,320 | 1,330 | 40,000 |
| 1990/01/16 | 1,370 | 1,370 | 1,290 | 1,330 | 78,000 |
| 1990/01/12 | 1,420 | 1,420 | 1,370 | 1,380 | 41,000 |
| 1990/01/11 | 1,440 | 1,450 | 1,410 | 1,430 | 56,000 |
| 1990/01/10 | 1,400 | 1,440 | 1,390 | 1,440 | 168,000 |
| 1990/01/09 | 1,370 | 1,390 | 1,360 | 1,380 | 154,000 |
| 1990/01/08 | 1,380 | 1,390 | 1,350 | 1,350 | 25,000 |
| 1990/01/05 | 1,390 | 1,390 | 1,360 | 1,370 | 32,000 |
| 1990/01/04 | 1,350 | 1,360 | 1,350 | 1,350 | 24,000 |