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 |
|---|---|---|---|---|---|
| 1995/12/29 | 589 | 590 | 582 | 582 | 36,000 |
| 1995/12/28 | 584 | 594 | 582 | 585 | 107,000 |
| 1995/12/27 | 599 | 605 | 585 | 594 | 492,000 |
| 1995/12/26 | 568 | 570 | 541 | 570 | 49,000 |
| 1995/12/25 | 555 | 570 | 540 | 570 | 47,000 |
| 1995/12/22 | 557 | 557 | 540 | 555 | 41,000 |
| 1995/12/21 | 550 | 560 | 550 | 557 | 52,000 |
| 1995/12/20 | 544 | 554 | 535 | 550 | 69,000 |
| 1995/12/19 | 549 | 560 | 545 | 550 | 36,000 |
| 1995/12/18 | 545 | 558 | 545 | 551 | 25,000 |
| 1995/12/15 | 563 | 565 | 552 | 560 | 28,000 |
| 1995/12/14 | 563 | 570 | 552 | 552 | 45,000 |
| 1995/12/13 | 570 | 576 | 560 | 568 | 189,000 |
| 1995/12/12 | 570 | 583 | 565 | 575 | 404,000 |
| 1995/12/11 | 550 | 575 | 550 | 560 | 321,000 |
| 1995/12/08 | 547 | 550 | 530 | 535 | 40,000 |
| 1995/12/07 | 531 | 540 | 531 | 540 | 55,000 |
| 1995/12/06 | 549 | 549 | 531 | 531 | 17,000 |
| 1995/12/05 | 540 | 550 | 531 | 550 | 71,000 |
| 1995/12/04 | 540 | 554 | 540 | 542 | 73,000 |
| 1995/12/01 | 537 | 550 | 536 | 550 | 118,000 |
| 1995/11/30 | 532 | 542 | 532 | 535 | 46,000 |
| 1995/11/29 | 548 | 548 | 530 | 532 | 60,000 |
| 1995/11/28 | 525 | 565 | 525 | 538 | 287,000 |
| 1995/11/27 | 526 | 526 | 508 | 515 | 21,000 |
| 1995/11/24 | 511 | 511 | 496 | 506 | 31,000 |
| 1995/11/22 | 520 | 523 | 509 | 509 | 53,000 |
| 1995/11/21 | 523 | 525 | 515 | 520 | 31,000 |
| 1995/11/20 | 531 | 535 | 515 | 515 | 74,000 |
| 1995/11/17 | 530 | 539 | 508 | 525 | 105,000 |
| 1995/11/16 | 538 | 555 | 525 | 525 | 321,000 |
| 1995/11/15 | 524 | 540 | 500 | 525 | 301,000 |
| 1995/11/14 | 515 | 535 | 515 | 521 | 161,000 |
| 1995/11/13 | 488 | 510 | 488 | 506 | 114,000 |
| 1995/11/10 | 490 | 493 | 490 | 490 | 20,000 |
| 1995/11/09 | 505 | 506 | 495 | 500 | 74,000 |
| 1995/11/08 | 490 | 515 | 488 | 495 | 93,000 |
| 1995/11/07 | 484 | 490 | 476 | 487 | 32,000 |
| 1995/11/06 | 480 | 487 | 479 | 479 | 55,000 |
| 1995/11/02 | 485 | 485 | 478 | 480 | 64,000 |
| 1995/11/01 | 484 | 485 | 475 | 485 | 87,000 |
| 1995/10/31 | 470 | 485 | 470 | 485 | 108,000 |
| 1995/10/30 | 455 | 455 | 450 | 455 | 20,000 |
| 1995/10/27 | 444 | 455 | 440 | 455 | 98,000 |
| 1995/10/26 | 448 | 448 | 444 | 444 | 23,000 |
| 1995/10/25 | 447 | 447 | 442 | 447 | 8,000 |
| 1995/10/24 | 451 | 451 | 445 | 446 | 12,000 |
| 1995/10/23 | 451 | 452 | 445 | 452 | 14,000 |
| 1995/10/20 | 455 | 455 | 446 | 451 | 10,000 |
| 1995/10/19 | 450 | 455 | 450 | 454 | 11,000 |
| 1995/10/18 | 450 | 455 | 440 | 441 | 19,000 |
| 1995/10/17 | 451 | 455 | 449 | 455 | 81,000 |
| 1995/10/16 | 449 | 450 | 445 | 450 | 20,000 |
| 1995/10/13 | 450 | 452 | 445 | 450 | 28,000 |
| 1995/10/12 | 456 | 456 | 440 | 440 | 47,000 |
| 1995/10/11 | 460 | 460 | 451 | 454 | 66,000 |
| 1995/10/09 | 489 | 489 | 460 | 460 | 61,000 |
| 1995/10/06 | 480 | 495 | 479 | 485 | 329,000 |
| 1995/10/05 | 441 | 478 | 441 | 471 | 221,000 |
| 1995/10/04 | 446 | 450 | 441 | 441 | 28,000 |
| 1995/10/03 | 441 | 441 | 441 | 441 | 4,000 |
| 1995/10/02 | 436 | 436 | 430 | 431 | 3,000 |
| 1995/09/29 | 440 | 440 | 431 | 431 | 28,000 |
| 1995/09/28 | 441 | 449 | 440 | 440 | 9,000 |
| 1995/09/27 | 449 | 449 | 440 | 440 | 10,000 |
| 1995/09/26 | 443 | 443 | 441 | 441 | 46,000 |
| 1995/09/25 | 440 | 440 | 440 | 440 | 33,000 |
| 1995/09/22 | 436 | 440 | 436 | 440 | 32,000 |
| 1995/09/21 | 435 | 435 | 435 | 435 | 57,000 |
| 1995/09/20 | 441 | 441 | 440 | 440 | 24,000 |
| 1995/09/19 | 439 | 441 | 439 | 440 | 13,000 |
| 1995/09/18 | 438 | 438 | 438 | 438 | 17,000 |
| 1995/09/14 | 439 | 439 | 437 | 437 | 11,000 |
| 1995/09/13 | 436 | 440 | 436 | 436 | 22,000 |
| 1995/09/12 | 440 | 440 | 436 | 436 | 9,000 |
| 1995/09/11 | 444 | 444 | 430 | 431 | 21,000 |
| 1995/09/08 | 441 | 441 | 438 | 440 | 28,000 |
| 1995/09/07 | 440 | 441 | 436 | 436 | 42,000 |
| 1995/09/06 | 439 | 445 | 439 | 440 | 43,000 |
| 1995/09/05 | 438 | 438 | 438 | 438 | 1,000 |
| 1995/09/04 | 444 | 445 | 442 | 442 | 30,000 |
| 1995/09/01 | 449 | 450 | 437 | 438 | 37,000 |
| 1995/08/31 | 447 | 449 | 437 | 449 | 19,000 |
| 1995/08/30 | 449 | 450 | 446 | 447 | 26,000 |
| 1995/08/29 | 450 | 450 | 437 | 441 | 26,000 |
| 1995/08/28 | 449 | 450 | 446 | 450 | 15,000 |
| 1995/08/25 | 446 | 446 | 442 | 443 | 12,000 |
| 1995/08/24 | 441 | 445 | 440 | 445 | 50,000 |
| 1995/08/23 | 445 | 449 | 433 | 438 | 15,000 |
| 1995/08/22 | 440 | 451 | 440 | 444 | 65,000 |
| 1995/08/21 | 444 | 444 | 438 | 438 | 10,000 |
| 1995/08/18 | 441 | 441 | 436 | 436 | 12,000 |
| 1995/08/17 | 445 | 449 | 429 | 434 | 27,000 |
| 1995/08/16 | 439 | 450 | 439 | 450 | 80,000 |
| 1995/08/15 | 423 | 430 | 421 | 430 | 36,000 |
| 1995/08/14 | 421 | 426 | 421 | 421 | 11,000 |
| 1995/08/11 | 416 | 420 | 415 | 420 | 14,000 |
| 1995/08/10 | 416 | 418 | 416 | 416 | 16,000 |
| 1995/08/09 | 430 | 430 | 422 | 422 | 10,000 |
| 1995/08/08 | 417 | 435 | 416 | 435 | 35,000 |
| 1995/08/07 | 430 | 430 | 416 | 416 | 6,000 |
| 1995/08/04 | 417 | 417 | 415 | 415 | 4,000 |
| 1995/08/03 | 420 | 427 | 420 | 427 | 9,000 |
| 1995/08/02 | 411 | 420 | 411 | 411 | 17,000 |
| 1995/08/01 | 420 | 430 | 419 | 420 | 15,000 |
| 1995/07/31 | 420 | 420 | 411 | 411 | 10,000 |
| 1995/07/28 | 441 | 446 | 420 | 420 | 24,000 |
| 1995/07/27 | 450 | 455 | 438 | 438 | 60,000 |
| 1995/07/26 | 434 | 450 | 430 | 430 | 64,000 |
| 1995/07/25 | 420 | 430 | 420 | 429 | 28,000 |
| 1995/07/24 | 420 | 420 | 411 | 420 | 10,000 |
| 1995/07/21 | 426 | 426 | 411 | 411 | 15,000 |
| 1995/07/20 | 411 | 411 | 411 | 411 | 10,000 |
| 1995/07/19 | 414 | 417 | 412 | 417 | 7,000 |
| 1995/07/18 | 417 | 417 | 412 | 412 | 11,000 |
| 1995/07/17 | 411 | 421 | 411 | 412 | 23,000 |
| 1995/07/14 | 420 | 420 | 410 | 411 | 26,000 |
| 1995/07/13 | 420 | 430 | 410 | 410 | 36,000 |
| 1995/07/12 | 431 | 435 | 417 | 420 | 30,000 |
| 1995/07/11 | 431 | 437 | 431 | 435 | 10,000 |
| 1995/07/10 | 444 | 448 | 431 | 431 | 101,000 |
| 1995/07/07 | 410 | 425 | 400 | 425 | 56,000 |
| 1995/07/06 | 400 | 410 | 400 | 410 | 7,000 |
| 1995/07/05 | 403 | 403 | 400 | 401 | 16,000 |
| 1995/07/04 | 405 | 405 | 403 | 403 | 7,000 |
| 1995/07/03 | 410 | 410 | 410 | 410 | 1,000 |
| 1995/06/30 | 431 | 431 | 420 | 420 | 19,000 |
| 1995/06/29 | 443 | 454 | 425 | 426 | 74,000 |
| 1995/06/28 | 420 | 450 | 417 | 441 | 67,000 |
| 1995/06/27 | 420 | 420 | 418 | 420 | 38,000 |
| 1995/06/26 | 422 | 422 | 422 | 422 | 10,000 |
| 1995/06/23 | 401 | 402 | 401 | 402 | 2,000 |
| 1995/06/22 | 411 | 411 | 411 | 411 | 12,000 |
| 1995/06/21 | 412 | 412 | 411 | 411 | 45,000 |
| 1995/06/20 | 412 | 413 | 412 | 412 | 10,000 |
| 1995/06/19 | 411 | 411 | 410 | 411 | 19,000 |
| 1995/06/16 | 395 | 411 | 395 | 410 | 17,000 |
| 1995/06/15 | 381 | 395 | 380 | 395 | 30,000 |
| 1995/06/14 | 375 | 380 | 375 | 380 | 5,000 |
| 1995/06/13 | 380 | 380 | 371 | 375 | 42,000 |
| 1995/06/12 | 381 | 382 | 380 | 380 | 6,000 |
| 1995/06/09 | 405 | 405 | 405 | 405 | 4,000 |
| 1995/06/08 | 420 | 420 | 420 | 420 | 5,000 |
| 1995/06/07 | 429 | 429 | 429 | 429 | 10,000 |
| 1995/06/06 | 429 | 429 | 428 | 429 | 6,000 |
| 1995/06/05 | 431 | 431 | 420 | 420 | 7,000 |
| 1995/06/02 | 430 | 439 | 430 | 432 | 11,000 |
| 1995/06/01 | 420 | 430 | 420 | 430 | 15,000 |
| 1995/05/31 | 420 | 422 | 420 | 420 | 23,000 |
| 1995/05/30 | 425 | 425 | 420 | 420 | 86,000 |
| 1995/05/29 | 430 | 430 | 420 | 420 | 5,000 |
| 1995/05/26 | 433 | 433 | 430 | 430 | 30,000 |
| 1995/05/25 | 420 | 423 | 420 | 423 | 12,000 |
| 1995/05/24 | 410 | 419 | 410 | 419 | 17,000 |
| 1995/05/23 | 417 | 419 | 411 | 419 | 21,000 |
| 1995/05/22 | 425 | 425 | 417 | 417 | 32,000 |
| 1995/05/19 | 425 | 425 | 425 | 425 | 43,000 |
| 1995/05/18 | 425 | 425 | 425 | 425 | 20,000 |
| 1995/05/17 | 423 | 424 | 423 | 424 | 15,000 |
| 1995/05/16 | 422 | 426 | 422 | 426 | 8,000 |
| 1995/05/15 | 420 | 422 | 420 | 422 | 4,000 |
| 1995/05/12 | 416 | 428 | 416 | 422 | 20,000 |
| 1995/05/11 | 420 | 420 | 416 | 416 | 5,000 |
| 1995/05/10 | 420 | 422 | 420 | 420 | 7,000 |
| 1995/05/09 | 426 | 426 | 421 | 422 | 9,000 |
| 1995/05/08 | 416 | 416 | 416 | 416 | 7,000 |
| 1995/05/02 | 415 | 415 | 412 | 415 | 68,000 |
| 1995/05/01 | 420 | 420 | 410 | 415 | 35,000 |
| 1995/04/28 | 430 | 430 | 430 | 430 | 1,000 |
| 1995/04/27 | 435 | 435 | 430 | 430 | 9,000 |
| 1995/04/26 | 450 | 450 | 445 | 445 | 14,000 |
| 1995/04/25 | 450 | 450 | 445 | 445 | 6,000 |
| 1995/04/24 | 459 | 459 | 450 | 450 | 9,000 |
| 1995/04/21 | 440 | 458 | 440 | 455 | 79,000 |
| 1995/04/20 | 430 | 440 | 430 | 440 | 39,000 |
| 1995/04/19 | 429 | 429 | 421 | 427 | 11,000 |
| 1995/04/18 | 422 | 430 | 422 | 430 | 71,000 |
| 1995/04/17 | 415 | 419 | 414 | 419 | 31,000 |
| 1995/04/14 | 420 | 420 | 410 | 410 | 8,000 |
| 1995/04/13 | 395 | 411 | 395 | 410 | 14,000 |
| 1995/04/12 | 400 | 400 | 398 | 400 | 25,000 |
| 1995/04/11 | 400 | 400 | 395 | 400 | 27,000 |
| 1995/04/10 | 413 | 413 | 408 | 411 | 9,000 |
| 1995/04/07 | 408 | 408 | 408 | 408 | 4,000 |
| 1995/04/06 | 397 | 398 | 397 | 398 | 2,000 |
| 1995/04/05 | 404 | 404 | 404 | 404 | 2,000 |
| 1995/04/04 | 395 | 397 | 395 | 395 | 8,000 |
| 1995/04/03 | 415 | 415 | 395 | 395 | 27,000 |
| 1995/03/31 | 420 | 424 | 415 | 420 | 54,000 |
| 1995/03/30 | 408 | 410 | 408 | 410 | 2,000 |
| 1995/03/29 | 406 | 410 | 406 | 407 | 19,000 |
| 1995/03/28 | 388 | 397 | 388 | 396 | 6,000 |
| 1995/03/27 | 380 | 390 | 380 | 390 | 25,000 |
| 1995/03/24 | 370 | 380 | 370 | 380 | 31,000 |
| 1995/03/23 | 381 | 381 | 370 | 370 | 14,000 |
| 1995/03/22 | 387 | 387 | 380 | 380 | 22,000 |
| 1995/03/20 | 390 | 391 | 385 | 390 | 5,000 |
| 1995/03/17 | 396 | 400 | 390 | 390 | 10,000 |
| 1995/03/16 | 385 | 390 | 385 | 385 | 65,000 |
| 1995/03/15 | 382 | 390 | 382 | 385 | 42,000 |
| 1995/03/14 | 397 | 397 | 390 | 390 | 33,000 |
| 1995/03/13 | 400 | 400 | 397 | 397 | 16,000 |
| 1995/03/10 | 405 | 405 | 397 | 405 | 53,000 |
| 1995/03/09 | 415 | 415 | 403 | 405 | 36,000 |
| 1995/03/08 | 411 | 414 | 405 | 405 | 27,000 |
| 1995/03/07 | 409 | 415 | 409 | 412 | 25,000 |
| 1995/03/06 | 415 | 415 | 410 | 410 | 20,000 |
| 1995/03/03 | 420 | 420 | 415 | 415 | 15,000 |
| 1995/03/02 | 430 | 430 | 420 | 420 | 12,000 |
| 1995/03/01 | 434 | 434 | 425 | 425 | 17,000 |
| 1995/02/28 | 428 | 434 | 428 | 434 | 12,000 |
| 1995/02/27 | 430 | 430 | 405 | 415 | 36,000 |
| 1995/02/24 | 435 | 437 | 430 | 431 | 19,000 |
| 1995/02/23 | 435 | 441 | 426 | 441 | 19,000 |
| 1995/02/22 | 430 | 431 | 430 | 430 | 7,000 |
| 1995/02/21 | 431 | 435 | 431 | 431 | 21,000 |
| 1995/02/20 | 430 | 430 | 430 | 430 | 5,000 |
| 1995/02/17 | 422 | 435 | 422 | 430 | 17,000 |
| 1995/02/16 | 435 | 435 | 423 | 423 | 21,000 |
| 1995/02/15 | 438 | 438 | 437 | 437 | 8,000 |
| 1995/02/14 | 439 | 439 | 438 | 438 | 14,000 |
| 1995/02/13 | 437 | 437 | 437 | 437 | 4,000 |
| 1995/02/10 | 438 | 438 | 435 | 437 | 35,000 |
| 1995/02/09 | 445 | 445 | 435 | 435 | 40,000 |
| 1995/02/08 | 448 | 450 | 445 | 445 | 16,000 |
| 1995/02/07 | 449 | 449 | 447 | 448 | 12,000 |
| 1995/02/06 | 447 | 457 | 447 | 457 | 16,000 |
| 1995/02/03 | 451 | 451 | 446 | 446 | 36,000 |
| 1995/02/02 | 450 | 450 | 450 | 450 | 11,000 |
| 1995/02/01 | 467 | 473 | 467 | 473 | 25,000 |
| 1995/01/31 | 453 | 458 | 441 | 442 | 47,000 |
| 1995/01/30 | 453 | 453 | 452 | 453 | 9,000 |
| 1995/01/27 | 470 | 470 | 450 | 450 | 35,000 |
| 1995/01/26 | 464 | 464 | 450 | 450 | 46,000 |
| 1995/01/25 | 462 | 462 | 444 | 450 | 17,000 |
| 1995/01/24 | 431 | 463 | 431 | 463 | 28,000 |
| 1995/01/23 | 440 | 440 | 430 | 430 | 40,000 |
| 1995/01/20 | 460 | 470 | 460 | 460 | 51,000 |
| 1995/01/19 | 485 | 490 | 471 | 474 | 39,000 |
| 1995/01/18 | 485 | 490 | 485 | 485 | 49,000 |
| 1995/01/17 | 490 | 496 | 485 | 485 | 28,000 |
| 1995/01/13 | 491 | 496 | 490 | 495 | 32,000 |
| 1995/01/12 | 488 | 488 | 480 | 482 | 40,000 |
| 1995/01/11 | 483 | 486 | 483 | 486 | 43,000 |
| 1995/01/10 | 495 | 498 | 482 | 482 | 34,000 |
| 1995/01/09 | 509 | 509 | 501 | 501 | 80,000 |
| 1995/01/06 | 490 | 515 | 490 | 509 | 143,000 |
| 1995/01/05 | 485 | 495 | 485 | 488 | 9,000 |
| 1995/01/04 | 491 | 493 | 486 | 486 | 7,000 |