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 |
---|---|---|---|---|---|
1993/12/30 | 432 | 440 | 432 | 432 | 10,000 |
1993/12/29 | 435 | 435 | 432 | 432 | 17,000 |
1993/12/28 | 432 | 445 | 432 | 445 | 14,000 |
1993/12/27 | 440 | 440 | 432 | 432 | 29,000 |
1993/12/24 | 445 | 445 | 432 | 435 | 24,000 |
1993/12/22 | 430 | 435 | 427 | 435 | 28,000 |
1993/12/21 | 425 | 431 | 421 | 431 | 11,000 |
1993/12/20 | 445 | 445 | 425 | 425 | 17,000 |
1993/12/17 | 447 | 450 | 444 | 445 | 28,000 |
1993/12/16 | 442 | 442 | 440 | 442 | 21,000 |
1993/12/15 | 442 | 442 | 423 | 432 | 42,000 |
1993/12/14 | 440 | 441 | 440 | 441 | 26,000 |
1993/12/13 | 468 | 468 | 455 | 465 | 38,000 |
1993/12/10 | 460 | 460 | 460 | 460 | 41,000 |
1993/12/09 | 435 | 449 | 435 | 446 | 42,000 |
1993/12/08 | 450 | 451 | 435 | 435 | 44,000 |
1993/12/07 | 415 | 445 | 415 | 445 | 35,000 |
1993/12/06 | 450 | 450 | 420 | 420 | 23,000 |
1993/12/03 | 456 | 456 | 441 | 455 | 45,000 |
1993/12/02 | 460 | 470 | 450 | 453 | 120,000 |
1993/12/01 | 410 | 430 | 406 | 430 | 48,000 |
1993/11/30 | 400 | 400 | 395 | 400 | 25,000 |
1993/11/29 | 410 | 410 | 375 | 382 | 74,000 |
1993/11/26 | 414 | 420 | 400 | 420 | 90,000 |
1993/11/25 | 386 | 391 | 386 | 391 | 23,000 |
1993/11/24 | 405 | 405 | 385 | 386 | 32,000 |
1993/11/22 | 446 | 446 | 410 | 410 | 46,000 |
1993/11/19 | 430 | 441 | 430 | 441 | 19,000 |
1993/11/18 | 425 | 425 | 420 | 420 | 17,000 |
1993/11/17 | 402 | 405 | 402 | 403 | 14,000 |
1993/11/16 | 401 | 410 | 400 | 402 | 16,000 |
1993/11/15 | 410 | 412 | 399 | 399 | 16,000 |
1993/11/11 | 380 | 395 | 380 | 385 | 28,000 |
1993/11/10 | 392 | 392 | 380 | 380 | 39,000 |
1993/11/09 | 417 | 417 | 395 | 395 | 16,000 |
1993/11/08 | 420 | 420 | 419 | 419 | 8,000 |
1993/11/05 | 441 | 441 | 420 | 420 | 6,000 |
1993/11/04 | 461 | 461 | 441 | 441 | 26,000 |
1993/11/02 | 455 | 456 | 455 | 456 | 10,000 |
1993/11/01 | 456 | 456 | 452 | 456 | 22,000 |
1993/10/29 | 439 | 439 | 439 | 439 | 3,000 |
1993/10/28 | 436 | 447 | 436 | 447 | 19,000 |
1993/10/27 | 445 | 445 | 435 | 435 | 22,000 |
1993/10/26 | 459 | 459 | 450 | 450 | 15,000 |
1993/10/25 | 440 | 465 | 440 | 460 | 36,000 |
1993/10/22 | 447 | 455 | 447 | 450 | 8,000 |
1993/10/21 | 458 | 458 | 452 | 457 | 6,000 |
1993/10/20 | 457 | 457 | 450 | 451 | 11,000 |
1993/10/19 | 451 | 451 | 441 | 441 | 8,000 |
1993/10/18 | 465 | 467 | 450 | 450 | 24,000 |
1993/10/15 | 458 | 466 | 458 | 465 | 7,000 |
1993/10/14 | 458 | 458 | 458 | 458 | 3,000 |
1993/10/13 | 470 | 470 | 455 | 455 | 16,000 |
1993/10/08 | 471 | 480 | 470 | 480 | 18,000 |
1993/10/07 | 475 | 475 | 466 | 466 | 12,000 |
1993/10/06 | 480 | 480 | 473 | 480 | 5,000 |
1993/10/05 | 475 | 485 | 473 | 485 | 6,000 |
1993/10/04 | 475 | 475 | 475 | 475 | 1,000 |
1993/10/01 | 475 | 475 | 473 | 473 | 9,000 |
1993/09/30 | 473 | 473 | 473 | 473 | 7,000 |
1993/09/29 | 480 | 488 | 480 | 488 | 33,000 |
1993/09/28 | 467 | 467 | 460 | 460 | 14,000 |
1993/09/27 | 468 | 468 | 468 | 468 | 15,000 |
1993/09/24 | 475 | 475 | 460 | 460 | 21,000 |
1993/09/22 | 480 | 481 | 476 | 476 | 31,000 |
1993/09/21 | 484 | 489 | 482 | 489 | 12,000 |
1993/09/20 | 482 | 485 | 482 | 482 | 4,000 |
1993/09/17 | 484 | 484 | 480 | 482 | 16,000 |
1993/09/16 | 496 | 496 | 485 | 485 | 10,000 |
1993/09/14 | 504 | 504 | 495 | 495 | 11,000 |
1993/09/13 | 509 | 509 | 499 | 499 | 2,000 |
1993/09/10 | 510 | 510 | 493 | 500 | 22,000 |
1993/09/08 | 505 | 505 | 500 | 500 | 16,000 |
1993/09/07 | 500 | 510 | 500 | 510 | 12,000 |
1993/09/06 | 509 | 514 | 497 | 497 | 33,000 |
1993/09/03 | 500 | 500 | 485 | 493 | 89,000 |
1993/09/02 | 518 | 518 | 510 | 510 | 15,000 |
1993/09/01 | 524 | 524 | 518 | 518 | 25,000 |
1993/08/31 | 525 | 525 | 505 | 506 | 31,000 |
1993/08/30 | 533 | 533 | 520 | 520 | 23,000 |
1993/08/27 | 522 | 528 | 522 | 528 | 56,000 |
1993/08/26 | 510 | 514 | 508 | 514 | 32,000 |
1993/08/25 | 490 | 491 | 490 | 490 | 11,000 |
1993/08/24 | 499 | 499 | 494 | 494 | 8,000 |
1993/08/23 | 491 | 499 | 491 | 499 | 11,000 |
1993/08/20 | 514 | 514 | 505 | 505 | 6,000 |
1993/08/19 | 513 | 517 | 498 | 499 | 15,000 |
1993/08/18 | 498 | 513 | 498 | 513 | 18,000 |
1993/08/17 | 528 | 528 | 503 | 503 | 21,000 |
1993/08/16 | 524 | 530 | 510 | 530 | 24,000 |
1993/08/13 | 518 | 525 | 518 | 525 | 21,000 |
1993/08/12 | 510 | 517 | 510 | 513 | 14,000 |
1993/08/11 | 492 | 498 | 490 | 498 | 8,000 |
1993/08/10 | 486 | 487 | 486 | 487 | 7,000 |
1993/08/09 | 490 | 490 | 482 | 482 | 13,000 |
1993/08/06 | 497 | 497 | 490 | 490 | 21,000 |
1993/08/05 | 495 | 495 | 490 | 490 | 15,000 |
1993/08/04 | 496 | 496 | 490 | 495 | 15,000 |
1993/08/03 | 496 | 498 | 496 | 498 | 11,000 |
1993/08/02 | 504 | 504 | 491 | 491 | 13,000 |
1993/07/30 | 482 | 503 | 482 | 489 | 48,000 |
1993/07/29 | 470 | 484 | 470 | 480 | 106,000 |
1993/07/28 | 489 | 490 | 480 | 480 | 28,000 |
1993/07/27 | 498 | 500 | 489 | 489 | 22,000 |
1993/07/26 | 504 | 504 | 500 | 500 | 54,000 |
1993/07/23 | 508 | 508 | 500 | 500 | 44,000 |
1993/07/22 | 510 | 511 | 508 | 508 | 12,000 |
1993/07/21 | 520 | 520 | 511 | 511 | 12,000 |
1993/07/20 | 526 | 526 | 510 | 520 | 27,000 |
1993/07/19 | 531 | 531 | 526 | 526 | 33,000 |
1993/07/16 | 531 | 533 | 525 | 525 | 21,000 |
1993/07/15 | 539 | 540 | 539 | 539 | 19,000 |
1993/07/14 | 540 | 540 | 530 | 539 | 28,000 |
1993/07/13 | 536 | 540 | 536 | 540 | 2,000 |
1993/07/12 | 535 | 535 | 535 | 535 | 1,000 |
1993/07/09 | 530 | 533 | 530 | 533 | 9,000 |
1993/07/08 | 530 | 535 | 530 | 530 | 16,000 |
1993/07/07 | 550 | 550 | 550 | 550 | 2,000 |
1993/07/06 | 530 | 530 | 525 | 530 | 27,000 |
1993/07/05 | 560 | 560 | 535 | 535 | 39,000 |
1993/07/02 | 545 | 545 | 540 | 540 | 15,000 |
1993/07/01 | 552 | 552 | 535 | 535 | 8,000 |
1993/06/30 | 545 | 552 | 545 | 552 | 28,000 |
1993/06/29 | 550 | 550 | 545 | 545 | 24,000 |
1993/06/28 | 535 | 540 | 525 | 530 | 38,000 |
1993/06/25 | 565 | 565 | 535 | 535 | 14,000 |
1993/06/24 | 560 | 570 | 560 | 565 | 26,000 |
1993/06/23 | 560 | 560 | 550 | 557 | 32,000 |
1993/06/22 | 520 | 550 | 520 | 550 | 48,000 |
1993/06/18 | 547 | 580 | 545 | 572 | 58,000 |
1993/06/17 | 545 | 556 | 545 | 550 | 64,000 |
1993/06/16 | 535 | 535 | 503 | 535 | 55,000 |
1993/06/15 | 562 | 565 | 520 | 527 | 55,000 |
1993/06/14 | 580 | 585 | 570 | 570 | 50,000 |
1993/06/11 | 571 | 599 | 571 | 586 | 48,000 |
1993/06/10 | 601 | 609 | 565 | 571 | 48,000 |
1993/06/08 | 623 | 623 | 581 | 591 | 103,000 |
1993/06/07 | 635 | 635 | 619 | 624 | 90,000 |
1993/06/04 | 611 | 638 | 608 | 620 | 199,000 |
1993/06/03 | 594 | 615 | 594 | 608 | 252,000 |
1993/06/02 | 575 | 587 | 571 | 575 | 198,000 |
1993/06/01 | 579 | 580 | 560 | 560 | 271,000 |
1993/05/31 | 579 | 587 | 560 | 570 | 279,000 |
1993/05/28 | 555 | 580 | 551 | 570 | 423,000 |
1993/05/27 | 530 | 548 | 525 | 525 | 339,000 |
1993/05/26 | 504 | 530 | 500 | 529 | 361,000 |
1993/05/25 | 468 | 505 | 468 | 490 | 274,000 |
1993/05/24 | 454 | 475 | 454 | 468 | 56,000 |
1993/05/21 | 449 | 452 | 447 | 452 | 70,000 |
1993/05/20 | 456 | 458 | 450 | 450 | 34,000 |
1993/05/19 | 450 | 463 | 450 | 460 | 49,000 |
1993/05/18 | 465 | 466 | 450 | 450 | 38,000 |
1993/05/17 | 472 | 474 | 462 | 463 | 40,000 |
1993/05/14 | 472 | 475 | 468 | 474 | 50,000 |
1993/05/13 | 475 | 475 | 461 | 462 | 130,000 |
1993/05/12 | 478 | 478 | 460 | 460 | 92,000 |
1993/05/11 | 482 | 482 | 470 | 474 | 112,000 |
1993/05/10 | 465 | 480 | 461 | 477 | 249,000 |
1993/05/07 | 447 | 465 | 447 | 460 | 256,000 |
1993/05/06 | 445 | 448 | 442 | 447 | 86,000 |
1993/04/30 | 433 | 449 | 433 | 440 | 97,000 |
1993/04/28 | 437 | 440 | 426 | 431 | 81,000 |
1993/04/27 | 421 | 437 | 421 | 435 | 57,000 |
1993/04/26 | 437 | 437 | 421 | 421 | 47,000 |
1993/04/23 | 444 | 444 | 430 | 438 | 145,000 |
1993/04/22 | 444 | 449 | 439 | 445 | 304,000 |
1993/04/21 | 438 | 444 | 423 | 439 | 298,000 |
1993/04/20 | 416 | 437 | 416 | 434 | 455,000 |
1993/04/19 | 420 | 423 | 414 | 414 | 386,000 |
1993/04/16 | 420 | 435 | 415 | 416 | 833,000 |
1993/04/15 | 415 | 415 | 406 | 410 | 256,000 |
1993/04/14 | 413 | 428 | 413 | 415 | 143,000 |
1993/04/13 | 404 | 418 | 404 | 410 | 132,000 |
1993/04/12 | 400 | 401 | 390 | 390 | 186,000 |
1993/04/09 | 391 | 391 | 389 | 391 | 86,000 |
1993/04/08 | 392 | 392 | 390 | 391 | 50,000 |
1993/04/07 | 387 | 397 | 387 | 391 | 67,000 |
1993/04/06 | 392 | 392 | 390 | 390 | 34,000 |
1993/04/05 | 392 | 392 | 389 | 392 | 33,000 |
1993/04/02 | 391 | 395 | 391 | 392 | 24,000 |
1993/04/01 | 379 | 379 | 371 | 376 | 12,000 |
1993/03/31 | 381 | 381 | 370 | 379 | 33,000 |
1993/03/30 | 391 | 391 | 374 | 378 | 14,000 |
1993/03/29 | 389 | 390 | 389 | 390 | 5,000 |
1993/03/26 | 373 | 375 | 373 | 374 | 16,000 |
1993/03/25 | 366 | 373 | 361 | 365 | 12,000 |
1993/03/24 | 370 | 370 | 362 | 362 | 8,000 |
1993/03/22 | 375 | 375 | 370 | 370 | 9,000 |
1993/03/19 | 379 | 379 | 370 | 370 | 5,000 |
1993/03/18 | 369 | 372 | 369 | 369 | 12,000 |
1993/03/17 | 370 | 370 | 369 | 369 | 7,000 |
1993/03/16 | 375 | 375 | 375 | 375 | 8,000 |
1993/03/15 | 369 | 375 | 369 | 375 | 20,000 |
1993/03/12 | 361 | 369 | 361 | 369 | 8,000 |
1993/03/11 | 356 | 360 | 356 | 360 | 3,000 |
1993/03/10 | 360 | 360 | 360 | 360 | 3,000 |
1993/03/09 | 365 | 365 | 365 | 365 | 5,000 |
1993/03/08 | 350 | 355 | 350 | 355 | 12,000 |
1993/03/05 | 350 | 350 | 350 | 350 | 5,000 |
1993/03/04 | 355 | 355 | 355 | 355 | 10,000 |
1993/03/03 | 360 | 360 | 360 | 360 | 3,000 |
1993/03/02 | 360 | 360 | 360 | 360 | 4,000 |
1993/03/01 | 371 | 371 | 351 | 351 | 30,000 |
1993/02/26 | 375 | 380 | 375 | 377 | 27,000 |
1993/02/25 | 375 | 375 | 375 | 375 | 3,000 |
1993/02/24 | 370 | 370 | 370 | 370 | 4,000 |
1993/02/23 | 373 | 373 | 373 | 373 | 2,000 |
1993/02/22 | 373 | 373 | 373 | 373 | 5,000 |
1993/02/19 | 382 | 382 | 374 | 374 | 15,000 |
1993/02/17 | 378 | 382 | 375 | 382 | 6,000 |
1993/02/16 | 382 | 382 | 382 | 382 | 1,000 |
1993/02/15 | 380 | 382 | 380 | 382 | 12,000 |
1993/02/12 | 370 | 380 | 370 | 380 | 5,000 |
1993/02/10 | 360 | 365 | 360 | 365 | 6,000 |
1993/02/09 | 376 | 376 | 367 | 368 | 7,000 |
1993/02/08 | 362 | 367 | 360 | 367 | 9,000 |
1993/02/05 | 362 | 362 | 362 | 362 | 3,000 |
1993/02/04 | 362 | 362 | 362 | 362 | 2,000 |
1993/02/03 | 360 | 365 | 355 | 361 | 17,000 |
1993/02/02 | 358 | 360 | 353 | 360 | 22,000 |
1993/02/01 | 350 | 358 | 350 | 350 | 9,000 |
1993/01/29 | 358 | 358 | 358 | 358 | 10,000 |
1993/01/28 | 360 | 367 | 358 | 358 | 21,000 |
1993/01/27 | 350 | 357 | 350 | 357 | 17,000 |
1993/01/26 | 347 | 350 | 347 | 350 | 18,000 |
1993/01/25 | 330 | 330 | 330 | 330 | 1,000 |
1993/01/22 | 353 | 353 | 340 | 340 | 10,000 |
1993/01/21 | 361 | 361 | 351 | 351 | 5,000 |
1993/01/20 | 375 | 375 | 361 | 361 | 6,000 |
1993/01/19 | 375 | 375 | 375 | 375 | 1,000 |
1993/01/14 | 375 | 375 | 360 | 370 | 9,000 |
1993/01/13 | 377 | 377 | 375 | 375 | 2,000 |
1993/01/12 | 380 | 380 | 380 | 380 | 5,000 |
1993/01/11 | 385 | 385 | 384 | 384 | 3,000 |
1993/01/08 | 385 | 385 | 385 | 385 | 2,000 |
1993/01/07 | 382 | 385 | 382 | 385 | 10,000 |