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 |
---|---|---|---|---|---|
1994/12/30 | 490 | 490 | 485 | 485 | 4,000 |
1994/12/29 | 498 | 500 | 490 | 500 | 7,000 |
1994/12/28 | 500 | 509 | 493 | 500 | 30,000 |
1994/12/27 | 490 | 500 | 490 | 500 | 53,000 |
1994/12/26 | 490 | 490 | 480 | 480 | 34,000 |
1994/12/22 | 461 | 470 | 461 | 470 | 16,000 |
1994/12/21 | 456 | 466 | 456 | 460 | 6,000 |
1994/12/20 | 451 | 451 | 449 | 450 | 14,000 |
1994/12/19 | 455 | 455 | 450 | 450 | 18,000 |
1994/12/16 | 455 | 456 | 453 | 455 | 7,000 |
1994/12/15 | 465 | 465 | 462 | 462 | 14,000 |
1994/12/14 | 462 | 469 | 462 | 467 | 8,000 |
1994/12/13 | 472 | 472 | 472 | 472 | 16,000 |
1994/12/12 | 470 | 472 | 470 | 472 | 28,000 |
1994/12/09 | 456 | 456 | 456 | 456 | 5,000 |
1994/12/08 | 458 | 458 | 455 | 455 | 5,000 |
1994/12/07 | 455 | 459 | 451 | 458 | 13,000 |
1994/12/06 | 455 | 455 | 455 | 455 | 8,000 |
1994/12/05 | 458 | 458 | 450 | 455 | 18,000 |
1994/12/02 | 460 | 460 | 450 | 450 | 37,000 |
1994/12/01 | 465 | 466 | 459 | 459 | 14,000 |
1994/11/30 | 461 | 470 | 460 | 470 | 22,000 |
1994/11/29 | 452 | 460 | 452 | 459 | 9,000 |
1994/11/28 | 460 | 460 | 451 | 451 | 18,000 |
1994/11/25 | 450 | 450 | 444 | 446 | 23,000 |
1994/11/24 | 451 | 456 | 441 | 450 | 20,000 |
1994/11/22 | 472 | 472 | 460 | 460 | 52,000 |
1994/11/21 | 476 | 480 | 470 | 472 | 12,000 |
1994/11/18 | 485 | 486 | 475 | 476 | 20,000 |
1994/11/17 | 481 | 486 | 481 | 481 | 9,000 |
1994/11/16 | 476 | 486 | 476 | 486 | 5,000 |
1994/11/15 | 495 | 495 | 490 | 491 | 10,000 |
1994/11/14 | 482 | 485 | 475 | 485 | 10,000 |
1994/11/11 | 476 | 482 | 472 | 482 | 17,000 |
1994/11/10 | 495 | 495 | 471 | 481 | 43,000 |
1994/11/09 | 510 | 510 | 490 | 495 | 20,000 |
1994/11/08 | 510 | 510 | 493 | 510 | 32,000 |
1994/11/07 | 520 | 520 | 515 | 520 | 11,000 |
1994/11/04 | 540 | 540 | 512 | 512 | 55,000 |
1994/11/02 | 537 | 540 | 528 | 530 | 112,000 |
1994/11/01 | 504 | 519 | 504 | 517 | 115,000 |
1994/10/31 | 499 | 499 | 480 | 480 | 23,000 |
1994/10/28 | 481 | 491 | 481 | 490 | 51,000 |
1994/10/27 | 499 | 499 | 481 | 481 | 26,000 |
1994/10/26 | 495 | 495 | 495 | 495 | 14,000 |
1994/10/25 | 503 | 503 | 480 | 480 | 36,000 |
1994/10/24 | 508 | 508 | 508 | 508 | 8,000 |
1994/10/21 | 485 | 500 | 485 | 500 | 84,000 |
1994/10/20 | 499 | 499 | 481 | 485 | 13,000 |
1994/10/19 | 495 | 495 | 483 | 493 | 16,000 |
1994/10/18 | 509 | 509 | 495 | 495 | 8,000 |
1994/10/17 | 514 | 514 | 500 | 500 | 7,000 |
1994/10/14 | 495 | 510 | 495 | 500 | 34,000 |
1994/10/13 | 509 | 510 | 503 | 503 | 38,000 |
1994/10/12 | 487 | 502 | 487 | 502 | 33,000 |
1994/10/11 | 476 | 491 | 476 | 491 | 7,000 |
1994/10/07 | 485 | 485 | 475 | 475 | 59,000 |
1994/10/06 | 494 | 494 | 490 | 490 | 17,000 |
1994/10/05 | 480 | 480 | 480 | 480 | 21,000 |
1994/10/04 | 480 | 480 | 475 | 480 | 17,000 |
1994/10/03 | 485 | 485 | 485 | 485 | 9,000 |
1994/09/30 | 485 | 485 | 480 | 480 | 22,000 |
1994/09/29 | 475 | 486 | 475 | 485 | 9,000 |
1994/09/28 | 470 | 471 | 470 | 471 | 18,000 |
1994/09/27 | 465 | 470 | 465 | 470 | 25,000 |
1994/09/26 | 480 | 480 | 458 | 462 | 55,000 |
1994/09/22 | 472 | 475 | 470 | 475 | 34,000 |
1994/09/21 | 471 | 475 | 471 | 473 | 18,000 |
1994/09/20 | 461 | 475 | 461 | 470 | 24,000 |
1994/09/19 | 480 | 480 | 470 | 470 | 61,000 |
1994/09/16 | 480 | 481 | 480 | 481 | 16,000 |
1994/09/14 | 500 | 500 | 495 | 495 | 5,000 |
1994/09/13 | 490 | 490 | 490 | 490 | 7,000 |
1994/09/12 | 520 | 520 | 506 | 506 | 10,000 |
1994/09/09 | 530 | 530 | 521 | 525 | 71,000 |
1994/09/08 | 475 | 490 | 475 | 490 | 14,000 |
1994/09/07 | 490 | 490 | 471 | 472 | 40,000 |
1994/09/06 | 500 | 501 | 490 | 490 | 41,000 |
1994/09/05 | 502 | 504 | 500 | 500 | 13,000 |
1994/09/02 | 512 | 512 | 501 | 501 | 48,000 |
1994/09/01 | 513 | 515 | 512 | 512 | 15,000 |
1994/08/31 | 512 | 513 | 511 | 513 | 8,000 |
1994/08/30 | 526 | 526 | 510 | 510 | 18,000 |
1994/08/29 | 530 | 530 | 524 | 525 | 12,000 |
1994/08/26 | 542 | 542 | 523 | 524 | 12,000 |
1994/08/25 | 522 | 532 | 521 | 532 | 19,000 |
1994/08/24 | 526 | 526 | 521 | 521 | 17,000 |
1994/08/23 | 528 | 535 | 528 | 529 | 8,000 |
1994/08/22 | 535 | 535 | 528 | 534 | 27,000 |
1994/08/19 | 550 | 550 | 525 | 528 | 64,000 |
1994/08/18 | 560 | 560 | 552 | 552 | 18,000 |
1994/08/17 | 560 | 560 | 555 | 560 | 14,000 |
1994/08/16 | 558 | 565 | 554 | 554 | 103,000 |
1994/08/15 | 567 | 567 | 558 | 558 | 4,000 |
1994/08/12 | 562 | 562 | 556 | 557 | 15,000 |
1994/08/11 | 556 | 572 | 556 | 572 | 17,000 |
1994/08/10 | 565 | 565 | 550 | 555 | 32,000 |
1994/08/09 | 590 | 593 | 571 | 571 | 24,000 |
1994/08/08 | 608 | 608 | 593 | 593 | 17,000 |
1994/08/05 | 614 | 614 | 595 | 602 | 96,000 |
1994/08/04 | 590 | 616 | 590 | 614 | 511,000 |
1994/08/03 | 589 | 590 | 585 | 590 | 78,000 |
1994/08/02 | 581 | 585 | 568 | 585 | 98,000 |
1994/08/01 | 583 | 583 | 580 | 582 | 29,000 |
1994/07/29 | 584 | 590 | 580 | 584 | 77,000 |
1994/07/28 | 580 | 580 | 570 | 575 | 32,000 |
1994/07/27 | 585 | 585 | 561 | 568 | 104,000 |
1994/07/26 | 561 | 585 | 561 | 580 | 68,000 |
1994/07/25 | 600 | 602 | 579 | 579 | 227,000 |
1994/07/22 | 599 | 604 | 587 | 590 | 798,000 |
1994/07/21 | 560 | 570 | 551 | 569 | 114,000 |
1994/07/20 | 575 | 579 | 562 | 569 | 248,000 |
1994/07/19 | 532 | 570 | 532 | 570 | 622,000 |
1994/07/18 | 540 | 540 | 527 | 527 | 44,000 |
1994/07/15 | 525 | 545 | 525 | 530 | 73,000 |
1994/07/14 | 511 | 520 | 511 | 511 | 13,000 |
1994/07/13 | 510 | 510 | 510 | 510 | 1,000 |
1994/07/12 | 510 | 525 | 510 | 525 | 5,000 |
1994/07/11 | 510 | 516 | 510 | 516 | 8,000 |
1994/07/08 | 525 | 525 | 525 | 525 | 10,000 |
1994/07/07 | 519 | 520 | 515 | 515 | 12,000 |
1994/07/06 | 548 | 548 | 540 | 547 | 73,000 |
1994/07/05 | 539 | 545 | 535 | 545 | 57,000 |
1994/07/04 | 525 | 540 | 525 | 530 | 38,000 |
1994/07/01 | 525 | 525 | 520 | 525 | 26,000 |
1994/06/30 | 503 | 523 | 501 | 520 | 17,000 |
1994/06/29 | 501 | 502 | 498 | 501 | 16,000 |
1994/06/28 | 510 | 510 | 510 | 510 | 9,000 |
1994/06/27 | 524 | 524 | 501 | 503 | 30,000 |
1994/06/24 | 535 | 535 | 512 | 514 | 40,000 |
1994/06/23 | 515 | 530 | 515 | 530 | 40,000 |
1994/06/22 | 505 | 524 | 490 | 514 | 30,000 |
1994/06/21 | 525 | 525 | 515 | 515 | 32,000 |
1994/06/20 | 535 | 535 | 518 | 519 | 34,000 |
1994/06/17 | 537 | 540 | 525 | 525 | 58,000 |
1994/06/16 | 540 | 540 | 538 | 540 | 13,000 |
1994/06/15 | 554 | 558 | 537 | 550 | 83,000 |
1994/06/14 | 541 | 555 | 541 | 555 | 108,000 |
1994/06/13 | 539 | 559 | 539 | 553 | 151,000 |
1994/06/10 | 540 | 550 | 530 | 549 | 210,000 |
1994/06/09 | 531 | 540 | 530 | 530 | 61,000 |
1994/06/08 | 521 | 542 | 518 | 536 | 190,000 |
1994/06/07 | 518 | 520 | 513 | 520 | 28,000 |
1994/06/06 | 528 | 528 | 518 | 518 | 38,000 |
1994/06/03 | 515 | 517 | 505 | 513 | 26,000 |
1994/06/02 | 520 | 520 | 514 | 519 | 32,000 |
1994/06/01 | 513 | 520 | 513 | 514 | 21,000 |
1994/05/31 | 505 | 515 | 505 | 513 | 23,000 |
1994/05/30 | 505 | 507 | 504 | 505 | 48,000 |
1994/05/27 | 515 | 518 | 503 | 503 | 44,000 |
1994/05/26 | 509 | 514 | 503 | 505 | 24,000 |
1994/05/25 | 511 | 511 | 501 | 501 | 29,000 |
1994/05/24 | 510 | 511 | 500 | 501 | 15,000 |
1994/05/23 | 495 | 495 | 491 | 495 | 17,000 |
1994/05/20 | 503 | 505 | 503 | 505 | 4,000 |
1994/05/19 | 511 | 511 | 501 | 501 | 17,000 |
1994/05/18 | 512 | 512 | 505 | 506 | 22,000 |
1994/05/17 | 507 | 507 | 507 | 507 | 7,000 |
1994/05/16 | 503 | 514 | 503 | 512 | 12,000 |
1994/05/13 | 515 | 515 | 502 | 502 | 8,000 |
1994/05/12 | 510 | 520 | 500 | 520 | 24,000 |
1994/05/11 | 511 | 511 | 510 | 510 | 4,000 |
1994/05/10 | 518 | 518 | 510 | 510 | 10,000 |
1994/05/09 | 510 | 528 | 510 | 528 | 21,000 |
1994/05/06 | 512 | 513 | 511 | 511 | 5,000 |
1994/05/02 | 523 | 523 | 511 | 511 | 5,000 |
1994/04/28 | 525 | 525 | 524 | 524 | 6,000 |
1994/04/27 | 529 | 529 | 515 | 515 | 23,000 |
1994/04/26 | 529 | 529 | 520 | 520 | 25,000 |
1994/04/25 | 530 | 530 | 525 | 530 | 50,000 |
1994/04/22 | 521 | 534 | 516 | 530 | 71,000 |
1994/04/21 | 511 | 514 | 511 | 511 | 24,000 |
1994/04/20 | 511 | 520 | 511 | 511 | 49,000 |
1994/04/19 | 514 | 520 | 509 | 510 | 27,000 |
1994/04/18 | 518 | 518 | 501 | 517 | 45,000 |
1994/04/15 | 510 | 510 | 500 | 500 | 24,000 |
1994/04/14 | 515 | 516 | 510 | 510 | 34,000 |
1994/04/13 | 516 | 516 | 495 | 496 | 12,000 |
1994/04/12 | 521 | 521 | 510 | 516 | 24,000 |
1994/04/11 | 490 | 510 | 490 | 510 | 33,000 |
1994/04/08 | 497 | 500 | 490 | 490 | 51,000 |
1994/04/07 | 498 | 508 | 490 | 490 | 41,000 |
1994/04/06 | 495 | 495 | 490 | 490 | 16,000 |
1994/04/05 | 475 | 475 | 471 | 475 | 54,000 |
1994/04/04 | 478 | 478 | 475 | 476 | 14,000 |
1994/04/01 | 490 | 490 | 475 | 475 | 18,000 |
1994/03/31 | 483 | 483 | 480 | 480 | 23,000 |
1994/03/30 | 491 | 501 | 482 | 482 | 48,000 |
1994/03/29 | 500 | 501 | 491 | 501 | 15,000 |
1994/03/28 | 501 | 509 | 501 | 505 | 20,000 |
1994/03/25 | 504 | 504 | 491 | 494 | 49,000 |
1994/03/24 | 514 | 514 | 505 | 505 | 26,000 |
1994/03/23 | 519 | 519 | 505 | 515 | 51,000 |
1994/03/22 | 525 | 527 | 520 | 520 | 52,000 |
1994/03/18 | 518 | 524 | 514 | 524 | 23,000 |
1994/03/17 | 524 | 525 | 515 | 520 | 54,000 |
1994/03/16 | 515 | 524 | 513 | 524 | 29,000 |
1994/03/15 | 515 | 520 | 512 | 514 | 39,000 |
1994/03/14 | 515 | 516 | 508 | 515 | 34,000 |
1994/03/11 | 528 | 528 | 511 | 515 | 48,000 |
1994/03/10 | 501 | 513 | 500 | 502 | 11,000 |
1994/03/09 | 500 | 510 | 500 | 501 | 18,000 |
1994/03/08 | 511 | 511 | 500 | 505 | 19,000 |
1994/03/07 | 535 | 535 | 505 | 505 | 50,000 |
1994/03/04 | 501 | 525 | 500 | 525 | 108,000 |
1994/03/03 | 501 | 501 | 500 | 500 | 15,000 |
1994/03/02 | 516 | 520 | 506 | 515 | 40,000 |
1994/03/01 | 511 | 515 | 510 | 510 | 32,000 |
1994/02/28 | 520 | 520 | 510 | 510 | 19,000 |
1994/02/25 | 515 | 515 | 506 | 506 | 32,000 |
1994/02/24 | 505 | 512 | 505 | 512 | 12,000 |
1994/02/23 | 495 | 501 | 495 | 500 | 15,000 |
1994/02/22 | 510 | 518 | 510 | 513 | 40,000 |
1994/02/21 | 510 | 518 | 506 | 510 | 20,000 |
1994/02/18 | 525 | 525 | 510 | 510 | 57,000 |
1994/02/17 | 500 | 520 | 500 | 520 | 15,000 |
1994/02/16 | 520 | 526 | 506 | 506 | 27,000 |
1994/02/15 | 491 | 505 | 491 | 501 | 29,000 |
1994/02/14 | 501 | 511 | 501 | 511 | 22,000 |
1994/02/10 | 517 | 524 | 510 | 511 | 32,000 |
1994/02/09 | 533 | 534 | 506 | 527 | 41,000 |
1994/02/08 | 533 | 535 | 525 | 532 | 46,000 |
1994/02/07 | 525 | 530 | 515 | 515 | 70,000 |
1994/02/04 | 529 | 530 | 520 | 530 | 25,000 |
1994/02/03 | 540 | 540 | 520 | 530 | 74,000 |
1994/02/02 | 520 | 533 | 515 | 533 | 80,000 |
1994/02/01 | 525 | 530 | 515 | 515 | 100,000 |
1994/01/31 | 501 | 522 | 498 | 515 | 98,000 |
1994/01/28 | 485 | 491 | 485 | 491 | 19,000 |
1994/01/27 | 500 | 500 | 490 | 500 | 29,000 |
1994/01/26 | 517 | 517 | 500 | 500 | 18,000 |
1994/01/25 | 480 | 508 | 480 | 508 | 81,000 |
1994/01/24 | 475 | 485 | 475 | 485 | 40,000 |
1994/01/21 | 515 | 515 | 507 | 507 | 24,000 |
1994/01/20 | 529 | 529 | 506 | 516 | 20,000 |
1994/01/19 | 534 | 535 | 520 | 532 | 12,000 |
1994/01/18 | 534 | 544 | 528 | 535 | 324,000 |
1994/01/17 | 520 | 539 | 510 | 530 | 112,000 |
1994/01/14 | 514 | 525 | 510 | 520 | 156,000 |
1994/01/13 | 518 | 520 | 505 | 505 | 76,000 |
1994/01/12 | 500 | 509 | 499 | 509 | 48,000 |
1994/01/11 | 502 | 510 | 493 | 498 | 92,000 |
1994/01/10 | 495 | 520 | 487 | 506 | 237,000 |
1994/01/07 | 460 | 498 | 460 | 490 | 217,000 |
1994/01/06 | 440 | 453 | 440 | 450 | 70,000 |
1994/01/05 | 425 | 429 | 419 | 428 | 31,000 |
1994/01/04 | 427 | 427 | 420 | 420 | 4,000 |