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 |
|---|---|---|---|---|---|
| 1996/12/30 | 415 | 415 | 415 | 415 | 6,000 |
| 1996/12/27 | 410 | 420 | 406 | 420 | 11,000 |
| 1996/12/26 | 410 | 410 | 405 | 405 | 22,000 |
| 1996/12/25 | 410 | 410 | 400 | 400 | 26,000 |
| 1996/12/24 | 417 | 417 | 410 | 410 | 29,000 |
| 1996/12/20 | 420 | 421 | 415 | 417 | 30,000 |
| 1996/12/19 | 435 | 440 | 415 | 415 | 39,000 |
| 1996/12/18 | 453 | 453 | 440 | 440 | 29,000 |
| 1996/12/17 | 463 | 468 | 463 | 468 | 14,000 |
| 1996/12/16 | 464 | 468 | 464 | 468 | 11,000 |
| 1996/12/13 | 450 | 469 | 450 | 469 | 23,000 |
| 1996/12/12 | 460 | 460 | 450 | 450 | 16,000 |
| 1996/12/11 | 478 | 478 | 460 | 460 | 14,000 |
| 1996/12/10 | 478 | 479 | 476 | 479 | 18,000 |
| 1996/12/09 | 475 | 475 | 470 | 470 | 24,000 |
| 1996/12/06 | 452 | 452 | 450 | 450 | 42,000 |
| 1996/12/05 | 453 | 460 | 453 | 460 | 20,000 |
| 1996/12/04 | 460 | 460 | 452 | 452 | 9,000 |
| 1996/12/03 | 461 | 462 | 460 | 461 | 53,000 |
| 1996/12/02 | 463 | 463 | 462 | 462 | 17,000 |
| 1996/11/29 | 464 | 474 | 464 | 472 | 15,000 |
| 1996/11/28 | 470 | 470 | 460 | 460 | 73,000 |
| 1996/11/27 | 476 | 476 | 474 | 475 | 9,000 |
| 1996/11/26 | 479 | 479 | 476 | 476 | 11,000 |
| 1996/11/25 | 473 | 474 | 473 | 474 | 4,000 |
| 1996/11/22 | 481 | 485 | 470 | 470 | 63,000 |
| 1996/11/21 | 490 | 493 | 480 | 480 | 52,000 |
| 1996/11/20 | 496 | 496 | 493 | 493 | 73,000 |
| 1996/11/19 | 497 | 500 | 496 | 496 | 17,000 |
| 1996/11/18 | 500 | 500 | 496 | 496 | 7,000 |
| 1996/11/15 | 507 | 507 | 502 | 502 | 44,000 |
| 1996/11/14 | 501 | 504 | 501 | 504 | 26,000 |
| 1996/11/13 | 500 | 504 | 500 | 504 | 42,000 |
| 1996/11/11 | 501 | 511 | 500 | 500 | 12,000 |
| 1996/11/08 | 491 | 503 | 490 | 500 | 35,000 |
| 1996/11/07 | 503 | 507 | 500 | 500 | 28,000 |
| 1996/11/06 | 490 | 500 | 490 | 500 | 13,000 |
| 1996/11/05 | 493 | 497 | 490 | 495 | 22,000 |
| 1996/11/01 | 491 | 500 | 491 | 498 | 21,000 |
| 1996/10/31 | 500 | 500 | 495 | 495 | 10,000 |
| 1996/10/30 | 502 | 505 | 500 | 500 | 21,000 |
| 1996/10/29 | 500 | 500 | 500 | 500 | 5,000 |
| 1996/10/28 | 510 | 510 | 510 | 510 | 18,000 |
| 1996/10/25 | 505 | 505 | 500 | 500 | 30,000 |
| 1996/10/24 | 517 | 517 | 505 | 505 | 24,000 |
| 1996/10/23 | 519 | 519 | 507 | 507 | 28,000 |
| 1996/10/22 | 520 | 520 | 517 | 519 | 71,000 |
| 1996/10/21 | 530 | 530 | 526 | 526 | 38,000 |
| 1996/10/18 | 520 | 527 | 520 | 526 | 15,000 |
| 1996/10/17 | 516 | 516 | 515 | 515 | 19,000 |
| 1996/10/16 | 516 | 516 | 515 | 515 | 35,000 |
| 1996/10/15 | 500 | 510 | 500 | 509 | 38,000 |
| 1996/10/14 | 500 | 501 | 500 | 500 | 9,000 |
| 1996/10/11 | 510 | 510 | 500 | 500 | 95,000 |
| 1996/10/09 | 519 | 519 | 510 | 510 | 67,000 |
| 1996/10/08 | 520 | 524 | 519 | 519 | 38,000 |
| 1996/10/07 | 520 | 520 | 520 | 520 | 4,000 |
| 1996/10/04 | 540 | 540 | 530 | 540 | 65,000 |
| 1996/10/03 | 530 | 540 | 530 | 540 | 25,000 |
| 1996/10/02 | 540 | 540 | 530 | 530 | 35,000 |
| 1996/10/01 | 546 | 546 | 536 | 536 | 24,000 |
| 1996/09/30 | 547 | 547 | 541 | 541 | 14,000 |
| 1996/09/27 | 540 | 548 | 530 | 548 | 12,000 |
| 1996/09/26 | 549 | 549 | 530 | 530 | 24,000 |
| 1996/09/25 | 531 | 540 | 530 | 530 | 15,000 |
| 1996/09/24 | 531 | 539 | 531 | 539 | 2,000 |
| 1996/09/20 | 550 | 550 | 540 | 540 | 23,000 |
| 1996/09/19 | 550 | 550 | 531 | 548 | 30,000 |
| 1996/09/18 | 548 | 548 | 548 | 548 | 1,000 |
| 1996/09/17 | 530 | 549 | 530 | 549 | 27,000 |
| 1996/09/13 | 535 | 535 | 531 | 531 | 45,000 |
| 1996/09/12 | 518 | 518 | 518 | 518 | 2,000 |
| 1996/09/11 | 539 | 539 | 517 | 517 | 17,000 |
| 1996/09/10 | 527 | 532 | 527 | 532 | 16,000 |
| 1996/09/09 | 530 | 537 | 517 | 527 | 15,000 |
| 1996/09/06 | 530 | 531 | 530 | 530 | 10,000 |
| 1996/09/05 | 539 | 539 | 530 | 530 | 6,000 |
| 1996/09/04 | 529 | 539 | 529 | 539 | 5,000 |
| 1996/09/03 | 526 | 526 | 526 | 526 | 2,000 |
| 1996/08/30 | 536 | 536 | 536 | 536 | 6,000 |
| 1996/08/29 | 545 | 545 | 535 | 545 | 6,000 |
| 1996/08/28 | 550 | 550 | 545 | 546 | 29,000 |
| 1996/08/27 | 550 | 569 | 549 | 569 | 13,000 |
| 1996/08/26 | 575 | 575 | 550 | 550 | 10,000 |
| 1996/08/23 | 560 | 560 | 560 | 560 | 2,000 |
| 1996/08/22 | 570 | 570 | 560 | 560 | 8,000 |
| 1996/08/21 | 550 | 555 | 549 | 553 | 18,000 |
| 1996/08/20 | 566 | 566 | 550 | 550 | 22,000 |
| 1996/08/19 | 546 | 556 | 546 | 556 | 6,000 |
| 1996/08/16 | 550 | 560 | 550 | 560 | 4,000 |
| 1996/08/15 | 526 | 540 | 526 | 540 | 24,000 |
| 1996/08/14 | 521 | 526 | 520 | 525 | 24,000 |
| 1996/08/13 | 526 | 526 | 518 | 520 | 29,000 |
| 1996/08/12 | 515 | 516 | 515 | 516 | 19,000 |
| 1996/08/09 | 558 | 558 | 533 | 540 | 16,000 |
| 1996/08/08 | 558 | 558 | 548 | 548 | 10,000 |
| 1996/08/07 | 570 | 570 | 548 | 558 | 24,000 |
| 1996/08/06 | 546 | 564 | 546 | 564 | 7,000 |
| 1996/08/05 | 553 | 573 | 553 | 573 | 24,000 |
| 1996/08/02 | 573 | 573 | 561 | 561 | 12,000 |
| 1996/08/01 | 555 | 555 | 545 | 553 | 23,000 |
| 1996/07/31 | 575 | 575 | 552 | 554 | 34,000 |
| 1996/07/30 | 583 | 583 | 573 | 581 | 11,000 |
| 1996/07/29 | 578 | 578 | 573 | 573 | 75,000 |
| 1996/07/26 | 573 | 580 | 573 | 578 | 65,000 |
| 1996/07/25 | 584 | 584 | 573 | 573 | 29,000 |
| 1996/07/24 | 596 | 596 | 594 | 594 | 10,000 |
| 1996/07/23 | 605 | 605 | 594 | 594 | 25,000 |
| 1996/07/22 | 621 | 621 | 621 | 621 | 12,000 |
| 1996/07/19 | 629 | 629 | 621 | 621 | 17,000 |
| 1996/07/18 | 623 | 624 | 621 | 621 | 13,000 |
| 1996/07/17 | 624 | 624 | 621 | 621 | 11,000 |
| 1996/07/16 | 623 | 623 | 621 | 621 | 27,000 |
| 1996/07/15 | 626 | 626 | 623 | 625 | 53,000 |
| 1996/07/12 | 640 | 647 | 626 | 626 | 108,000 |
| 1996/07/11 | 622 | 622 | 620 | 621 | 56,000 |
| 1996/07/10 | 621 | 625 | 621 | 621 | 21,000 |
| 1996/07/09 | 615 | 630 | 615 | 630 | 16,000 |
| 1996/07/08 | 615 | 624 | 612 | 614 | 37,000 |
| 1996/07/05 | 616 | 616 | 615 | 615 | 11,000 |
| 1996/07/04 | 618 | 618 | 616 | 616 | 9,000 |
| 1996/07/03 | 621 | 630 | 618 | 618 | 19,000 |
| 1996/07/02 | 630 | 630 | 621 | 621 | 12,000 |
| 1996/07/01 | 621 | 621 | 620 | 621 | 29,000 |
| 1996/06/28 | 626 | 626 | 620 | 620 | 42,000 |
| 1996/06/27 | 627 | 628 | 625 | 628 | 22,000 |
| 1996/06/26 | 630 | 633 | 627 | 628 | 26,000 |
| 1996/06/25 | 633 | 633 | 632 | 632 | 32,000 |
| 1996/06/24 | 636 | 636 | 632 | 633 | 20,000 |
| 1996/06/21 | 635 | 635 | 630 | 630 | 10,000 |
| 1996/06/20 | 625 | 630 | 621 | 630 | 10,000 |
| 1996/06/19 | 620 | 635 | 620 | 635 | 35,000 |
| 1996/06/18 | 632 | 632 | 620 | 630 | 59,000 |
| 1996/06/17 | 630 | 636 | 622 | 622 | 38,000 |
| 1996/06/14 | 620 | 635 | 620 | 630 | 52,000 |
| 1996/06/13 | 635 | 635 | 620 | 620 | 46,000 |
| 1996/06/12 | 620 | 620 | 610 | 615 | 12,000 |
| 1996/06/11 | 600 | 620 | 600 | 620 | 44,000 |
| 1996/06/10 | 612 | 612 | 600 | 600 | 9,000 |
| 1996/06/07 | 608 | 610 | 602 | 602 | 42,000 |
| 1996/06/06 | 619 | 619 | 602 | 605 | 47,000 |
| 1996/06/05 | 626 | 629 | 620 | 620 | 36,000 |
| 1996/06/04 | 623 | 635 | 623 | 625 | 25,000 |
| 1996/06/03 | 650 | 650 | 620 | 622 | 27,000 |
| 1996/05/31 | 652 | 661 | 652 | 654 | 34,000 |
| 1996/05/30 | 661 | 661 | 656 | 656 | 26,000 |
| 1996/05/29 | 651 | 661 | 651 | 661 | 41,000 |
| 1996/05/28 | 661 | 661 | 651 | 652 | 46,000 |
| 1996/05/27 | 673 | 673 | 661 | 661 | 43,000 |
| 1996/05/24 | 670 | 673 | 662 | 673 | 60,000 |
| 1996/05/23 | 705 | 705 | 680 | 690 | 90,000 |
| 1996/05/22 | 697 | 715 | 691 | 695 | 247,000 |
| 1996/05/21 | 684 | 696 | 678 | 695 | 75,000 |
| 1996/05/20 | 683 | 685 | 674 | 674 | 34,000 |
| 1996/05/17 | 684 | 684 | 666 | 673 | 44,000 |
| 1996/05/16 | 675 | 675 | 666 | 674 | 54,000 |
| 1996/05/15 | 669 | 671 | 656 | 666 | 79,000 |
| 1996/05/14 | 664 | 671 | 664 | 666 | 35,000 |
| 1996/05/13 | 680 | 680 | 674 | 674 | 28,000 |
| 1996/05/10 | 673 | 690 | 673 | 676 | 72,000 |
| 1996/05/09 | 690 | 694 | 679 | 679 | 84,000 |
| 1996/05/08 | 686 | 695 | 677 | 680 | 42,000 |
| 1996/05/07 | 700 | 700 | 685 | 685 | 52,000 |
| 1996/05/02 | 684 | 694 | 681 | 691 | 73,000 |
| 1996/05/01 | 686 | 690 | 680 | 683 | 46,000 |
| 1996/04/30 | 692 | 692 | 676 | 676 | 44,000 |
| 1996/04/26 | 676 | 688 | 676 | 676 | 42,000 |
| 1996/04/25 | 682 | 689 | 674 | 674 | 119,000 |
| 1996/04/24 | 684 | 688 | 671 | 675 | 95,000 |
| 1996/04/23 | 685 | 686 | 674 | 685 | 44,000 |
| 1996/04/22 | 678 | 680 | 670 | 680 | 29,000 |
| 1996/04/19 | 691 | 691 | 665 | 669 | 99,000 |
| 1996/04/18 | 702 | 702 | 688 | 693 | 275,000 |
| 1996/04/17 | 682 | 699 | 682 | 697 | 260,000 |
| 1996/04/16 | 700 | 700 | 680 | 680 | 106,000 |
| 1996/04/15 | 700 | 703 | 684 | 690 | 110,000 |
| 1996/04/12 | 710 | 714 | 692 | 700 | 278,000 |
| 1996/04/11 | 701 | 729 | 690 | 705 | 829,000 |
| 1996/04/10 | 678 | 715 | 678 | 700 | 778,000 |
| 1996/04/09 | 665 | 668 | 660 | 668 | 79,000 |
| 1996/04/08 | 670 | 670 | 661 | 661 | 49,000 |
| 1996/04/05 | 666 | 670 | 655 | 660 | 61,000 |
| 1996/04/04 | 677 | 677 | 665 | 670 | 135,000 |
| 1996/04/03 | 690 | 700 | 662 | 680 | 451,000 |
| 1996/04/02 | 637 | 685 | 633 | 685 | 944,000 |
| 1996/04/01 | 630 | 639 | 625 | 627 | 51,000 |
| 1996/03/29 | 613 | 630 | 612 | 616 | 28,000 |
| 1996/03/28 | 604 | 614 | 604 | 612 | 54,000 |
| 1996/03/27 | 613 | 614 | 609 | 610 | 34,000 |
| 1996/03/26 | 623 | 625 | 609 | 609 | 38,000 |
| 1996/03/25 | 610 | 619 | 603 | 605 | 23,000 |
| 1996/03/22 | 602 | 610 | 600 | 601 | 63,000 |
| 1996/03/21 | 605 | 610 | 605 | 610 | 183,000 |
| 1996/03/19 | 620 | 620 | 612 | 615 | 31,000 |
| 1996/03/18 | 624 | 624 | 620 | 620 | 18,000 |
| 1996/03/15 | 623 | 630 | 617 | 620 | 30,000 |
| 1996/03/14 | 621 | 622 | 615 | 620 | 25,000 |
| 1996/03/13 | 620 | 630 | 620 | 623 | 51,000 |
| 1996/03/12 | 618 | 644 | 618 | 644 | 88,000 |
| 1996/03/11 | 623 | 625 | 615 | 617 | 30,000 |
| 1996/03/08 | 634 | 648 | 630 | 640 | 80,000 |
| 1996/03/07 | 634 | 634 | 626 | 634 | 36,000 |
| 1996/03/06 | 620 | 635 | 616 | 635 | 59,000 |
| 1996/03/05 | 620 | 620 | 615 | 616 | 19,000 |
| 1996/03/04 | 619 | 620 | 618 | 618 | 15,000 |
| 1996/03/01 | 619 | 621 | 614 | 620 | 29,000 |
| 1996/02/29 | 620 | 621 | 618 | 619 | 63,000 |
| 1996/02/28 | 620 | 623 | 620 | 621 | 51,000 |
| 1996/02/27 | 640 | 640 | 619 | 619 | 23,000 |
| 1996/02/26 | 640 | 640 | 639 | 640 | 76,000 |
| 1996/02/23 | 635 | 644 | 635 | 639 | 77,000 |
| 1996/02/22 | 630 | 634 | 622 | 634 | 27,000 |
| 1996/02/21 | 631 | 643 | 626 | 630 | 91,000 |
| 1996/02/20 | 619 | 641 | 616 | 641 | 61,000 |
| 1996/02/19 | 626 | 629 | 616 | 618 | 32,000 |
| 1996/02/16 | 630 | 630 | 610 | 616 | 76,000 |
| 1996/02/15 | 637 | 640 | 631 | 631 | 276,000 |
| 1996/02/14 | 634 | 645 | 631 | 631 | 69,000 |
| 1996/02/13 | 652 | 660 | 641 | 645 | 71,000 |
| 1996/02/09 | 660 | 660 | 650 | 651 | 100,000 |
| 1996/02/08 | 660 | 665 | 655 | 660 | 120,000 |
| 1996/02/07 | 660 | 679 | 654 | 656 | 275,000 |
| 1996/02/06 | 660 | 665 | 650 | 660 | 116,000 |
| 1996/02/05 | 687 | 687 | 648 | 670 | 361,000 |
| 1996/02/02 | 652 | 682 | 640 | 677 | 803,000 |
| 1996/02/01 | 631 | 645 | 630 | 642 | 179,000 |
| 1996/01/31 | 620 | 660 | 620 | 650 | 1,145,000 |
| 1996/01/30 | 610 | 624 | 590 | 610 | 462,000 |
| 1996/01/29 | 564 | 609 | 564 | 600 | 258,000 |
| 1996/01/26 | 565 | 567 | 548 | 564 | 29,000 |
| 1996/01/25 | 547 | 555 | 545 | 555 | 34,000 |
| 1996/01/24 | 552 | 552 | 544 | 544 | 19,000 |
| 1996/01/23 | 556 | 559 | 550 | 555 | 26,000 |
| 1996/01/22 | 554 | 564 | 554 | 558 | 10,000 |
| 1996/01/19 | 561 | 564 | 552 | 564 | 33,000 |
| 1996/01/18 | 574 | 575 | 565 | 567 | 35,000 |
| 1996/01/17 | 578 | 581 | 572 | 573 | 29,000 |
| 1996/01/16 | 566 | 588 | 566 | 588 | 36,000 |
| 1996/01/12 | 565 | 575 | 565 | 566 | 31,000 |
| 1996/01/11 | 570 | 585 | 563 | 575 | 52,000 |
| 1996/01/10 | 570 | 585 | 570 | 575 | 41,000 |
| 1996/01/09 | 562 | 585 | 562 | 585 | 44,000 |
| 1996/01/08 | 580 | 580 | 560 | 560 | 51,000 |
| 1996/01/05 | 580 | 590 | 580 | 580 | 46,000 |
| 1996/01/04 | 586 | 586 | 577 | 580 | 39,000 |