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 |
---|---|---|---|---|---|
1997/12/30 | 187 | 187 | 186 | 186 | 5,000 |
1997/12/26 | 218 | 218 | 216 | 216 | 30,000 |
1997/12/25 | 172 | 193 | 171 | 193 | 100,000 |
1997/12/24 | 179 | 179 | 171 | 171 | 19,000 |
1997/12/22 | 195 | 195 | 185 | 185 | 35,000 |
1997/12/19 | 201 | 201 | 195 | 195 | 50,000 |
1997/12/18 | 228 | 228 | 210 | 210 | 4,000 |
1997/12/17 | 201 | 228 | 201 | 228 | 12,000 |
1997/12/16 | 221 | 230 | 221 | 230 | 13,000 |
1997/12/15 | 215 | 220 | 215 | 220 | 14,000 |
1997/12/12 | 215 | 218 | 215 | 218 | 16,000 |
1997/12/11 | 202 | 203 | 200 | 200 | 84,000 |
1997/12/10 | 210 | 215 | 200 | 200 | 24,000 |
1997/12/09 | 200 | 206 | 200 | 200 | 25,000 |
1997/12/08 | 225 | 225 | 210 | 210 | 43,000 |
1997/12/05 | 220 | 220 | 208 | 218 | 35,000 |
1997/12/04 | 225 | 225 | 225 | 225 | 5,000 |
1997/12/03 | 225 | 231 | 225 | 230 | 9,000 |
1997/12/02 | 240 | 240 | 231 | 231 | 6,000 |
1997/12/01 | 225 | 240 | 225 | 240 | 36,000 |
1997/11/28 | 235 | 235 | 231 | 232 | 21,000 |
1997/11/27 | 244 | 244 | 235 | 235 | 14,000 |
1997/11/26 | 264 | 264 | 250 | 250 | 20,000 |
1997/11/25 | 240 | 240 | 240 | 240 | 5,000 |
1997/11/21 | 250 | 260 | 250 | 260 | 4,000 |
1997/11/20 | 254 | 261 | 254 | 261 | 24,000 |
1997/11/19 | 260 | 260 | 260 | 260 | 7,000 |
1997/11/18 | 261 | 261 | 256 | 259 | 6,000 |
1997/11/17 | 253 | 256 | 253 | 256 | 2,000 |
1997/11/14 | 249 | 249 | 246 | 246 | 3,000 |
1997/11/13 | 256 | 256 | 250 | 250 | 7,000 |
1997/11/12 | 272 | 272 | 259 | 259 | 7,000 |
1997/11/11 | 243 | 262 | 243 | 262 | 7,000 |
1997/11/10 | 247 | 247 | 245 | 245 | 16,000 |
1997/11/07 | 248 | 248 | 248 | 248 | 4,000 |
1997/11/06 | 261 | 261 | 260 | 260 | 5,000 |
1997/11/05 | 280 | 280 | 279 | 280 | 5,000 |
1997/11/04 | 284 | 284 | 284 | 284 | 2,000 |
1997/10/31 | 274 | 274 | 269 | 274 | 10,000 |
1997/10/30 | 277 | 277 | 267 | 272 | 21,000 |
1997/10/29 | 258 | 267 | 258 | 267 | 6,000 |
1997/10/28 | 261 | 261 | 258 | 258 | 4,000 |
1997/10/27 | 276 | 276 | 270 | 270 | 17,000 |
1997/10/24 | 261 | 261 | 253 | 255 | 14,000 |
1997/10/23 | 264 | 266 | 264 | 266 | 5,000 |
1997/10/22 | 240 | 255 | 237 | 255 | 18,000 |
1997/10/21 | 237 | 245 | 237 | 241 | 8,000 |
1997/10/20 | 237 | 237 | 237 | 237 | 3,000 |
1997/10/17 | 235 | 236 | 235 | 235 | 5,000 |
1997/10/16 | 235 | 235 | 235 | 235 | 16,000 |
1997/10/15 | 237 | 237 | 235 | 235 | 3,000 |
1997/10/14 | 245 | 245 | 237 | 237 | 12,000 |
1997/10/13 | 239 | 243 | 238 | 240 | 7,000 |
1997/10/09 | 239 | 239 | 239 | 239 | 3,000 |
1997/10/08 | 248 | 248 | 238 | 238 | 7,000 |
1997/10/07 | 240 | 250 | 240 | 240 | 10,000 |
1997/10/06 | 251 | 256 | 231 | 231 | 35,000 |
1997/10/03 | 256 | 256 | 256 | 256 | 2,000 |
1997/10/02 | 261 | 261 | 256 | 256 | 7,000 |
1997/10/01 | 252 | 252 | 251 | 251 | 11,000 |
1997/09/30 | 251 | 251 | 249 | 251 | 13,000 |
1997/09/29 | 282 | 282 | 265 | 265 | 19,000 |
1997/09/26 | 299 | 299 | 282 | 282 | 39,000 |
1997/09/25 | 292 | 295 | 292 | 292 | 4,000 |
1997/09/24 | 291 | 291 | 291 | 291 | 1,000 |
1997/09/22 | 306 | 306 | 306 | 306 | 28,000 |
1997/09/19 | 298 | 309 | 298 | 307 | 22,000 |
1997/09/18 | 290 | 309 | 290 | 308 | 18,000 |
1997/09/17 | 300 | 300 | 300 | 300 | 45,000 |
1997/09/16 | 300 | 301 | 300 | 301 | 8,000 |
1997/09/12 | 300 | 301 | 300 | 300 | 23,000 |
1997/09/10 | 307 | 307 | 307 | 307 | 1,000 |
1997/09/08 | 312 | 312 | 312 | 312 | 1,000 |
1997/09/05 | 306 | 312 | 306 | 312 | 5,000 |
1997/09/04 | 308 | 308 | 307 | 307 | 6,000 |
1997/09/03 | 307 | 307 | 307 | 307 | 9,000 |
1997/09/02 | 306 | 307 | 306 | 307 | 7,000 |
1997/09/01 | 318 | 318 | 306 | 306 | 4,000 |
1997/08/29 | 306 | 313 | 306 | 313 | 4,000 |
1997/08/28 | 311 | 311 | 311 | 311 | 1,000 |
1997/08/27 | 306 | 313 | 306 | 313 | 16,000 |
1997/08/26 | 320 | 320 | 318 | 318 | 13,000 |
1997/08/25 | 315 | 315 | 315 | 315 | 2,000 |
1997/08/22 | 310 | 310 | 305 | 305 | 3,000 |
1997/08/21 | 304 | 305 | 304 | 305 | 11,000 |
1997/08/20 | 303 | 303 | 303 | 303 | 5,000 |
1997/08/19 | 301 | 310 | 301 | 310 | 17,000 |
1997/08/18 | 315 | 315 | 314 | 314 | 12,000 |
1997/08/15 | 305 | 305 | 305 | 305 | 10,000 |
1997/08/14 | 310 | 310 | 305 | 305 | 9,000 |
1997/08/13 | 300 | 302 | 300 | 302 | 36,000 |
1997/08/12 | 300 | 305 | 300 | 300 | 23,000 |
1997/08/11 | 305 | 305 | 300 | 300 | 39,000 |
1997/08/08 | 310 | 311 | 310 | 310 | 47,000 |
1997/08/07 | 310 | 315 | 310 | 310 | 20,000 |
1997/08/06 | 316 | 316 | 306 | 306 | 17,000 |
1997/08/05 | 314 | 314 | 311 | 311 | 39,000 |
1997/08/04 | 329 | 329 | 329 | 329 | 18,000 |
1997/08/01 | 330 | 330 | 320 | 330 | 56,000 |
1997/07/31 | 338 | 338 | 330 | 330 | 17,000 |
1997/07/30 | 345 | 345 | 335 | 335 | 42,000 |
1997/07/29 | 350 | 350 | 350 | 350 | 1,000 |
1997/07/28 | 345 | 349 | 345 | 348 | 21,000 |
1997/07/25 | 349 | 349 | 334 | 340 | 8,000 |
1997/07/24 | 351 | 351 | 350 | 350 | 28,000 |
1997/07/23 | 361 | 361 | 350 | 351 | 5,000 |
1997/07/22 | 360 | 360 | 360 | 360 | 7,000 |
1997/07/18 | 357 | 357 | 350 | 350 | 16,000 |
1997/07/17 | 359 | 359 | 350 | 350 | 7,000 |
1997/07/16 | 359 | 359 | 359 | 359 | 1,000 |
1997/07/15 | 359 | 359 | 359 | 359 | 10,000 |
1997/07/14 | 360 | 360 | 359 | 359 | 9,000 |
1997/07/11 | 359 | 360 | 359 | 360 | 3,000 |
1997/07/10 | 370 | 370 | 360 | 360 | 42,000 |
1997/07/09 | 370 | 370 | 369 | 369 | 136,000 |
1997/07/08 | 378 | 378 | 370 | 370 | 7,000 |
1997/07/07 | 383 | 383 | 378 | 378 | 27,000 |
1997/07/04 | 373 | 373 | 373 | 373 | 11,000 |
1997/07/03 | 358 | 358 | 358 | 358 | 1,000 |
1997/07/02 | 374 | 374 | 370 | 370 | 4,000 |
1997/07/01 | 375 | 375 | 375 | 375 | 6,000 |
1997/06/30 | 373 | 373 | 355 | 355 | 17,000 |
1997/06/27 | 365 | 365 | 365 | 365 | 10,000 |
1997/06/26 | 365 | 365 | 365 | 365 | 20,000 |
1997/06/25 | 369 | 369 | 360 | 360 | 18,000 |
1997/06/24 | 369 | 369 | 365 | 366 | 17,000 |
1997/06/23 | 375 | 375 | 375 | 375 | 4,000 |
1997/06/20 | 376 | 376 | 376 | 376 | 11,000 |
1997/06/19 | 376 | 376 | 376 | 376 | 2,000 |
1997/06/18 | 377 | 377 | 375 | 375 | 9,000 |
1997/06/17 | 376 | 377 | 376 | 377 | 7,000 |
1997/06/16 | 377 | 377 | 377 | 377 | 2,000 |
1997/06/13 | 377 | 377 | 377 | 377 | 20,000 |
1997/06/12 | 376 | 376 | 376 | 376 | 40,000 |
1997/06/11 | 383 | 383 | 370 | 371 | 25,000 |
1997/06/10 | 382 | 382 | 382 | 382 | 3,000 |
1997/06/09 | 390 | 391 | 390 | 391 | 6,000 |
1997/06/06 | 381 | 385 | 380 | 380 | 21,000 |
1997/06/05 | 386 | 386 | 384 | 385 | 6,000 |
1997/06/04 | 386 | 395 | 385 | 385 | 20,000 |
1997/06/03 | 394 | 394 | 385 | 385 | 31,000 |
1997/06/02 | 394 | 396 | 394 | 395 | 8,000 |
1997/05/30 | 396 | 396 | 395 | 395 | 13,000 |
1997/05/29 | 396 | 397 | 395 | 395 | 8,000 |
1997/05/28 | 400 | 403 | 394 | 394 | 32,000 |
1997/05/26 | 410 | 410 | 410 | 410 | 9,000 |
1997/05/23 | 404 | 404 | 400 | 400 | 4,000 |
1997/05/22 | 404 | 404 | 394 | 394 | 2,000 |
1997/05/21 | 400 | 400 | 399 | 399 | 3,000 |
1997/05/20 | 400 | 400 | 396 | 399 | 62,000 |
1997/05/19 | 381 | 400 | 381 | 400 | 17,000 |
1997/05/16 | 390 | 395 | 383 | 385 | 15,000 |
1997/05/15 | 383 | 383 | 383 | 383 | 17,000 |
1997/05/14 | 382 | 382 | 382 | 382 | 2,000 |
1997/05/13 | 389 | 400 | 381 | 381 | 22,000 |
1997/05/12 | 389 | 389 | 384 | 389 | 6,000 |
1997/05/09 | 385 | 385 | 380 | 384 | 11,000 |
1997/05/08 | 398 | 398 | 391 | 398 | 15,000 |
1997/05/07 | 398 | 401 | 398 | 400 | 9,000 |
1997/05/06 | 405 | 405 | 390 | 396 | 11,000 |
1997/05/02 | 402 | 403 | 400 | 400 | 4,000 |
1997/05/01 | 405 | 406 | 405 | 405 | 12,000 |
1997/04/30 | 398 | 406 | 398 | 406 | 9,000 |
1997/04/28 | 404 | 404 | 398 | 398 | 11,000 |
1997/04/25 | 393 | 395 | 393 | 394 | 41,000 |
1997/04/24 | 385 | 397 | 385 | 393 | 24,000 |
1997/04/23 | 380 | 390 | 380 | 385 | 53,000 |
1997/04/22 | 381 | 381 | 380 | 380 | 35,000 |
1997/04/21 | 365 | 380 | 365 | 380 | 23,000 |
1997/04/18 | 341 | 360 | 340 | 360 | 10,000 |
1997/04/17 | 337 | 337 | 331 | 337 | 21,000 |
1997/04/16 | 320 | 330 | 320 | 330 | 29,000 |
1997/04/14 | 320 | 320 | 320 | 320 | 12,000 |
1997/04/11 | 303 | 305 | 300 | 305 | 57,000 |
1997/04/10 | 340 | 340 | 300 | 300 | 37,000 |
1997/04/09 | 363 | 363 | 350 | 350 | 24,000 |
1997/04/08 | 365 | 365 | 362 | 363 | 23,000 |
1997/04/07 | 374 | 374 | 365 | 365 | 4,000 |
1997/04/04 | 375 | 375 | 375 | 375 | 11,000 |
1997/04/03 | 380 | 385 | 380 | 380 | 21,000 |
1997/04/02 | 391 | 391 | 385 | 386 | 18,000 |
1997/04/01 | 385 | 390 | 385 | 390 | 32,000 |
1997/03/31 | 408 | 408 | 396 | 396 | 10,000 |
1997/03/28 | 413 | 413 | 413 | 413 | 3,000 |
1997/03/27 | 428 | 428 | 423 | 428 | 9,000 |
1997/03/26 | 432 | 432 | 429 | 429 | 17,000 |
1997/03/25 | 425 | 435 | 425 | 435 | 29,000 |
1997/03/24 | 435 | 440 | 435 | 435 | 11,000 |
1997/03/21 | 447 | 447 | 445 | 445 | 149,000 |
1997/03/19 | 442 | 452 | 441 | 452 | 28,000 |
1997/03/18 | 432 | 442 | 430 | 442 | 50,000 |
1997/03/17 | 425 | 434 | 425 | 432 | 20,000 |
1997/03/14 | 416 | 420 | 414 | 420 | 30,000 |
1997/03/13 | 406 | 419 | 405 | 418 | 43,000 |
1997/03/12 | 405 | 405 | 405 | 405 | 3,000 |
1997/03/11 | 401 | 406 | 400 | 400 | 7,000 |
1997/03/10 | 401 | 401 | 401 | 401 | 4,000 |
1997/03/07 | 411 | 411 | 411 | 411 | 1,000 |
1997/03/06 | 421 | 423 | 415 | 415 | 42,000 |
1997/03/05 | 422 | 423 | 419 | 423 | 8,000 |
1997/03/04 | 420 | 423 | 419 | 420 | 21,000 |
1997/03/03 | 412 | 419 | 410 | 415 | 10,000 |
1997/02/28 | 404 | 407 | 400 | 407 | 17,000 |
1997/02/27 | 406 | 406 | 405 | 405 | 3,000 |
1997/02/26 | 408 | 408 | 407 | 407 | 11,000 |
1997/02/25 | 407 | 407 | 407 | 407 | 2,000 |
1997/02/24 | 407 | 418 | 405 | 411 | 24,000 |
1997/02/21 | 405 | 407 | 405 | 407 | 14,000 |
1997/02/20 | 400 | 405 | 400 | 405 | 28,000 |
1997/02/19 | 406 | 406 | 402 | 402 | 22,000 |
1997/02/18 | 406 | 407 | 405 | 406 | 14,000 |
1997/02/17 | 407 | 407 | 407 | 407 | 4,000 |
1997/02/14 | 402 | 402 | 402 | 402 | 6,000 |
1997/02/13 | 410 | 410 | 402 | 402 | 18,000 |
1997/02/12 | 413 | 413 | 410 | 410 | 4,000 |
1997/02/10 | 413 | 413 | 413 | 413 | 4,000 |
1997/02/07 | 413 | 413 | 410 | 413 | 8,000 |
1997/02/06 | 415 | 415 | 414 | 414 | 8,000 |
1997/02/05 | 427 | 427 | 405 | 405 | 14,000 |
1997/02/04 | 423 | 423 | 423 | 423 | 22,000 |
1997/02/03 | 410 | 413 | 410 | 413 | 7,000 |
1997/01/31 | 406 | 411 | 406 | 410 | 13,000 |
1997/01/30 | 401 | 401 | 401 | 401 | 3,000 |
1997/01/29 | 401 | 415 | 401 | 415 | 11,000 |
1997/01/28 | 410 | 410 | 400 | 400 | 23,000 |
1997/01/27 | 417 | 417 | 410 | 415 | 24,000 |
1997/01/24 | 402 | 407 | 402 | 402 | 51,000 |
1997/01/23 | 403 | 410 | 403 | 410 | 17,000 |
1997/01/22 | 402 | 403 | 402 | 403 | 3,000 |
1997/01/21 | 400 | 400 | 400 | 400 | 60,000 |
1997/01/20 | 410 | 410 | 401 | 401 | 39,000 |
1997/01/17 | 400 | 414 | 400 | 414 | 38,000 |
1997/01/16 | 411 | 411 | 405 | 405 | 6,000 |
1997/01/14 | 385 | 395 | 385 | 390 | 98,000 |
1997/01/13 | 397 | 404 | 386 | 404 | 22,000 |
1997/01/10 | 405 | 405 | 385 | 385 | 119,000 |
1997/01/09 | 405 | 405 | 400 | 400 | 38,000 |
1997/01/08 | 411 | 412 | 402 | 411 | 19,000 |
1997/01/07 | 420 | 426 | 419 | 426 | 10,000 |
1997/01/06 | 418 | 418 | 418 | 418 | 3,000 |