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 |
---|---|---|---|---|---|
1992/12/30 | 410 | 415 | 410 | 415 | 2,000 |
1992/12/29 | 410 | 410 | 410 | 410 | 1,000 |
1992/12/28 | 420 | 420 | 420 | 420 | 12,000 |
1992/12/25 | 410 | 410 | 405 | 405 | 3,000 |
1992/12/24 | 412 | 415 | 410 | 415 | 32,000 |
1992/12/21 | 426 | 427 | 426 | 427 | 13,000 |
1992/12/18 | 417 | 421 | 414 | 420 | 19,000 |
1992/12/17 | 405 | 415 | 405 | 407 | 15,000 |
1992/12/16 | 405 | 407 | 395 | 400 | 33,000 |
1992/12/15 | 385 | 400 | 385 | 400 | 17,000 |
1992/12/14 | 385 | 389 | 385 | 385 | 48,000 |
1992/12/11 | 366 | 370 | 366 | 370 | 23,000 |
1992/12/10 | 365 | 366 | 360 | 366 | 23,000 |
1992/12/09 | 365 | 365 | 365 | 365 | 1,000 |
1992/12/08 | 365 | 365 | 365 | 365 | 1,000 |
1992/12/04 | 370 | 370 | 370 | 370 | 3,000 |
1992/12/03 | 380 | 380 | 370 | 371 | 9,000 |
1992/12/02 | 390 | 390 | 390 | 390 | 8,000 |
1992/12/01 | 389 | 390 | 389 | 390 | 11,000 |
1992/11/30 | 391 | 391 | 390 | 390 | 26,000 |
1992/11/27 | 390 | 390 | 390 | 390 | 1,000 |
1992/11/26 | 384 | 400 | 384 | 400 | 18,000 |
1992/11/25 | 379 | 379 | 379 | 379 | 1,000 |
1992/11/24 | 379 | 384 | 379 | 379 | 4,000 |
1992/11/20 | 378 | 378 | 377 | 377 | 3,000 |
1992/11/19 | 379 | 379 | 379 | 379 | 1,000 |
1992/11/18 | 350 | 359 | 350 | 359 | 7,000 |
1992/11/16 | 360 | 360 | 356 | 356 | 2,000 |
1992/11/13 | 365 | 365 | 360 | 360 | 2,000 |
1992/11/12 | 376 | 376 | 370 | 370 | 6,000 |
1992/11/06 | 387 | 387 | 387 | 387 | 5,000 |
1992/11/04 | 390 | 390 | 387 | 387 | 2,000 |
1992/11/02 | 387 | 387 | 387 | 387 | 4,000 |
1992/10/30 | 392 | 392 | 392 | 392 | 2,000 |
1992/10/29 | 390 | 392 | 390 | 392 | 2,000 |
1992/10/28 | 382 | 382 | 382 | 382 | 3,000 |
1992/10/27 | 381 | 381 | 381 | 381 | 19,000 |
1992/10/26 | 420 | 420 | 420 | 420 | 12,000 |
1992/10/23 | 410 | 410 | 410 | 410 | 2,000 |
1992/10/22 | 425 | 425 | 420 | 420 | 4,000 |
1992/10/21 | 430 | 430 | 425 | 430 | 9,000 |
1992/10/20 | 450 | 450 | 435 | 435 | 9,000 |
1992/10/16 | 470 | 470 | 455 | 455 | 10,000 |
1992/10/15 | 471 | 475 | 470 | 470 | 16,000 |
1992/10/14 | 479 | 479 | 468 | 468 | 17,000 |
1992/10/13 | 477 | 480 | 472 | 480 | 18,000 |
1992/10/12 | 463 | 467 | 463 | 467 | 30,000 |
1992/10/09 | 440 | 463 | 440 | 463 | 30,000 |
1992/10/08 | 461 | 465 | 440 | 440 | 44,000 |
1992/10/07 | 432 | 467 | 432 | 466 | 14,000 |
1992/10/06 | 430 | 430 | 430 | 430 | 33,000 |
1992/10/05 | 430 | 430 | 430 | 430 | 21,000 |
1992/10/02 | 430 | 430 | 430 | 430 | 16,000 |
1992/10/01 | 430 | 439 | 430 | 438 | 16,000 |
1992/09/30 | 425 | 425 | 425 | 425 | 12,000 |
1992/09/29 | 430 | 431 | 425 | 425 | 14,000 |
1992/09/28 | 425 | 430 | 420 | 425 | 26,000 |
1992/09/25 | 415 | 415 | 415 | 415 | 11,000 |
1992/09/24 | 410 | 420 | 410 | 420 | 18,000 |
1992/09/22 | 410 | 410 | 410 | 410 | 11,000 |
1992/09/21 | 395 | 406 | 395 | 406 | 6,000 |
1992/09/18 | 415 | 420 | 405 | 405 | 27,000 |
1992/09/17 | 405 | 410 | 405 | 410 | 11,000 |
1992/09/16 | 405 | 410 | 404 | 410 | 13,000 |
1992/09/14 | 399 | 399 | 394 | 399 | 9,000 |
1992/09/11 | 405 | 415 | 400 | 400 | 34,000 |
1992/09/10 | 380 | 400 | 380 | 400 | 34,000 |
1992/09/09 | 393 | 393 | 380 | 390 | 17,000 |
1992/09/08 | 395 | 397 | 390 | 390 | 20,000 |
1992/09/07 | 377 | 389 | 377 | 389 | 3,000 |
1992/09/04 | 370 | 380 | 370 | 375 | 25,000 |
1992/09/03 | 380 | 380 | 371 | 380 | 31,000 |
1992/09/02 | 380 | 381 | 380 | 380 | 12,000 |
1992/09/01 | 400 | 400 | 375 | 375 | 19,000 |
1992/08/31 | 390 | 410 | 390 | 404 | 20,000 |
1992/08/28 | 361 | 385 | 361 | 385 | 12,000 |
1992/08/27 | 340 | 360 | 340 | 360 | 16,000 |
1992/08/26 | 330 | 340 | 330 | 340 | 19,000 |
1992/08/25 | 337 | 337 | 325 | 325 | 31,000 |
1992/08/21 | 291 | 291 | 291 | 291 | 7,000 |
1992/08/20 | 257 | 281 | 257 | 281 | 19,000 |
1992/08/19 | 255 | 255 | 255 | 255 | 50,000 |
1992/08/18 | 261 | 266 | 260 | 260 | 7,000 |
1992/08/17 | 255 | 256 | 255 | 256 | 8,000 |
1992/08/14 | 245 | 250 | 240 | 250 | 42,000 |
1992/08/13 | 262 | 262 | 245 | 250 | 32,000 |
1992/08/12 | 270 | 270 | 267 | 267 | 11,000 |
1992/08/06 | 350 | 350 | 340 | 340 | 4,000 |
1992/08/05 | 350 | 351 | 350 | 350 | 8,000 |
1992/08/04 | 351 | 351 | 351 | 351 | 1,000 |
1992/08/03 | 352 | 352 | 350 | 350 | 4,000 |
1992/07/31 | 350 | 350 | 350 | 350 | 6,000 |
1992/07/30 | 360 | 360 | 358 | 358 | 4,000 |
1992/07/29 | 370 | 370 | 360 | 360 | 2,000 |
1992/07/28 | 384 | 384 | 384 | 384 | 11,000 |
1992/07/27 | 386 | 386 | 386 | 386 | 10,000 |
1992/07/24 | 382 | 382 | 381 | 381 | 7,000 |
1992/07/23 | 382 | 382 | 382 | 382 | 7,000 |
1992/07/22 | 400 | 400 | 400 | 400 | 1,000 |
1992/07/21 | 395 | 400 | 395 | 400 | 3,000 |
1992/07/20 | 415 | 415 | 405 | 405 | 2,000 |
1992/07/16 | 430 | 430 | 430 | 430 | 1,000 |
1992/07/15 | 431 | 432 | 430 | 430 | 13,000 |
1992/07/14 | 430 | 435 | 430 | 430 | 9,000 |
1992/07/10 | 431 | 431 | 426 | 430 | 3,000 |
1992/07/09 | 431 | 431 | 431 | 431 | 1,000 |
1992/07/08 | 430 | 430 | 430 | 430 | 3,000 |
1992/07/07 | 460 | 460 | 460 | 460 | 15,000 |
1992/07/06 | 459 | 460 | 459 | 460 | 15,000 |
1992/07/03 | 450 | 450 | 450 | 450 | 3,000 |
1992/07/02 | 430 | 430 | 430 | 430 | 3,000 |
1992/07/01 | 425 | 430 | 425 | 430 | 6,000 |
1992/06/29 | 450 | 450 | 450 | 450 | 2,000 |
1992/06/26 | 450 | 450 | 450 | 450 | 28,000 |
1992/06/25 | 435 | 435 | 435 | 435 | 17,000 |
1992/06/24 | 435 | 435 | 435 | 435 | 10,000 |
1992/06/23 | 435 | 450 | 435 | 450 | 5,000 |
1992/06/22 | 440 | 450 | 440 | 450 | 3,000 |
1992/06/19 | 440 | 450 | 440 | 450 | 5,000 |
1992/06/18 | 455 | 455 | 450 | 450 | 4,000 |
1992/06/17 | 465 | 465 | 465 | 465 | 1,000 |
1992/06/16 | 470 | 470 | 470 | 470 | 3,000 |
1992/06/15 | 475 | 475 | 475 | 475 | 12,000 |
1992/06/12 | 476 | 476 | 475 | 475 | 20,000 |
1992/06/11 | 480 | 480 | 475 | 475 | 9,000 |
1992/06/10 | 472 | 475 | 472 | 472 | 10,000 |
1992/06/09 | 475 | 475 | 472 | 472 | 13,000 |
1992/06/08 | 485 | 487 | 470 | 470 | 18,000 |
1992/06/05 | 480 | 485 | 480 | 485 | 3,000 |
1992/06/03 | 500 | 500 | 500 | 500 | 11,000 |
1992/06/01 | 520 | 520 | 520 | 520 | 10,000 |
1992/05/29 | 503 | 515 | 503 | 515 | 8,000 |
1992/05/28 | 501 | 503 | 501 | 503 | 11,000 |
1992/05/27 | 500 | 501 | 499 | 501 | 22,000 |
1992/05/26 | 520 | 520 | 510 | 510 | 17,000 |
1992/05/25 | 528 | 528 | 510 | 510 | 6,000 |
1992/05/22 | 516 | 518 | 516 | 518 | 17,000 |
1992/05/21 | 520 | 529 | 520 | 521 | 24,000 |
1992/05/20 | 501 | 519 | 501 | 519 | 17,000 |
1992/05/19 | 479 | 488 | 479 | 485 | 13,000 |
1992/05/15 | 512 | 512 | 472 | 472 | 22,000 |
1992/05/14 | 512 | 512 | 510 | 510 | 27,000 |
1992/05/13 | 512 | 512 | 512 | 512 | 1,000 |
1992/05/12 | 521 | 530 | 511 | 511 | 10,000 |
1992/05/11 | 500 | 500 | 500 | 500 | 17,000 |
1992/05/08 | 490 | 490 | 475 | 475 | 13,000 |
1992/05/07 | 463 | 475 | 458 | 475 | 25,000 |
1992/05/06 | 444 | 469 | 444 | 463 | 12,000 |
1992/05/01 | 440 | 442 | 435 | 442 | 18,000 |
1992/04/30 | 440 | 445 | 435 | 435 | 16,000 |
1992/04/28 | 450 | 450 | 450 | 450 | 2,000 |
1992/04/27 | 443 | 450 | 438 | 450 | 29,000 |
1992/04/24 | 446 | 448 | 433 | 433 | 11,000 |
1992/04/23 | 440 | 445 | 431 | 445 | 16,000 |
1992/04/21 | 480 | 480 | 470 | 470 | 10,000 |
1992/04/20 | 496 | 497 | 481 | 481 | 14,000 |
1992/04/17 | 493 | 498 | 493 | 496 | 6,000 |
1992/04/16 | 495 | 495 | 492 | 493 | 13,000 |
1992/04/15 | 480 | 495 | 480 | 495 | 7,000 |
1992/04/14 | 477 | 480 | 475 | 475 | 11,000 |
1992/04/13 | 481 | 481 | 480 | 480 | 6,000 |
1992/04/10 | 461 | 461 | 456 | 460 | 5,000 |
1992/04/09 | 461 | 461 | 461 | 461 | 11,000 |
1992/04/07 | 500 | 500 | 500 | 500 | 2,000 |
1992/04/06 | 506 | 510 | 500 | 500 | 31,000 |
1992/04/03 | 500 | 501 | 500 | 501 | 27,000 |
1992/04/02 | 510 | 510 | 500 | 500 | 15,000 |
1992/04/01 | 525 | 530 | 510 | 530 | 30,000 |
1992/03/31 | 555 | 555 | 540 | 540 | 19,000 |
1992/03/30 | 556 | 556 | 555 | 555 | 9,000 |
1992/03/27 | 556 | 558 | 556 | 556 | 5,000 |
1992/03/26 | 583 | 583 | 555 | 555 | 34,000 |
1992/03/25 | 550 | 567 | 550 | 565 | 32,000 |
1992/03/24 | 590 | 590 | 565 | 565 | 13,000 |
1992/03/23 | 635 | 635 | 598 | 598 | 20,000 |
1992/03/19 | 610 | 619 | 610 | 615 | 37,000 |
1992/03/18 | 615 | 615 | 600 | 610 | 534,000 |
1992/03/17 | 650 | 650 | 615 | 615 | 547,000 |
1992/03/16 | 670 | 675 | 659 | 660 | 99,000 |
1992/03/13 | 685 | 685 | 665 | 667 | 199,000 |
1992/03/12 | 640 | 685 | 640 | 665 | 148,000 |
1992/03/11 | 610 | 630 | 610 | 630 | 23,000 |
1992/03/10 | 615 | 620 | 610 | 610 | 21,000 |
1992/03/09 | 630 | 630 | 610 | 620 | 43,000 |
1992/03/06 | 670 | 671 | 630 | 630 | 141,000 |
1992/03/05 | 600 | 690 | 600 | 679 | 1,219,000 |
1992/03/04 | 578 | 600 | 578 | 595 | 1,054,000 |
1992/03/03 | 555 | 589 | 555 | 585 | 12,000 |
1992/03/02 | 550 | 560 | 550 | 560 | 5,000 |
1992/02/28 | 571 | 571 | 547 | 547 | 9,000 |
1992/02/27 | 569 | 569 | 569 | 569 | 1,000 |
1992/02/26 | 580 | 580 | 570 | 579 | 11,000 |
1992/02/25 | 569 | 569 | 554 | 555 | 5,000 |
1992/02/24 | 571 | 571 | 571 | 571 | 2,000 |
1992/02/21 | 555 | 555 | 551 | 551 | 7,000 |
1992/02/20 | 542 | 565 | 542 | 565 | 7,000 |
1992/02/19 | 543 | 543 | 540 | 540 | 20,000 |
1992/02/18 | 553 | 563 | 553 | 553 | 7,000 |
1992/02/17 | 580 | 580 | 541 | 541 | 9,000 |
1992/02/14 | 601 | 601 | 580 | 581 | 8,000 |
1992/02/13 | 610 | 610 | 600 | 610 | 9,000 |
1992/02/12 | 590 | 604 | 590 | 604 | 11,000 |
1992/02/10 | 609 | 609 | 609 | 609 | 3,000 |
1992/02/07 | 625 | 625 | 619 | 619 | 19,000 |
1992/02/06 | 625 | 628 | 620 | 620 | 16,000 |
1992/02/05 | 610 | 629 | 610 | 625 | 20,000 |
1992/02/04 | 582 | 610 | 582 | 610 | 21,000 |
1992/02/03 | 590 | 590 | 580 | 580 | 3,000 |
1992/01/31 | 580 | 600 | 580 | 600 | 30,000 |
1992/01/30 | 566 | 580 | 560 | 560 | 24,000 |
1992/01/29 | 611 | 611 | 577 | 585 | 27,000 |
1992/01/28 | 639 | 639 | 611 | 611 | 31,000 |
1992/01/27 | 631 | 631 | 621 | 629 | 26,000 |
1992/01/24 | 591 | 618 | 590 | 615 | 13,000 |
1992/01/23 | 576 | 586 | 575 | 585 | 10,000 |
1992/01/22 | 550 | 558 | 550 | 558 | 5,000 |
1992/01/21 | 550 | 560 | 550 | 550 | 21,000 |
1992/01/20 | 565 | 565 | 550 | 551 | 37,000 |
1992/01/17 | 580 | 580 | 550 | 580 | 24,000 |
1992/01/16 | 620 | 625 | 590 | 590 | 33,000 |
1992/01/14 | 615 | 638 | 615 | 616 | 57,000 |
1992/01/13 | 680 | 680 | 638 | 638 | 118,000 |
1992/01/10 | 671 | 690 | 670 | 675 | 316,000 |
1992/01/09 | 594 | 650 | 590 | 650 | 353,000 |
1992/01/08 | 591 | 610 | 580 | 590 | 100,000 |
1992/01/07 | 550 | 550 | 550 | 550 | 457,000 |
1992/01/06 | 550 | 550 | 550 | 550 | 466,000 |