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 |
---|---|---|---|---|---|
1999/12/30 | 165 | 165 | 165 | 165 | 2,000 |
1999/12/29 | 170 | 170 | 165 | 165 | 8,000 |
1999/12/28 | 176 | 176 | 170 | 170 | 8,000 |
1999/12/27 | 181 | 181 | 176 | 176 | 20,000 |
1999/12/24 | 157 | 160 | 156 | 160 | 19,000 |
1999/12/22 | 157 | 160 | 157 | 158 | 24,000 |
1999/12/21 | 163 | 163 | 161 | 161 | 14,000 |
1999/12/20 | 164 | 164 | 161 | 163 | 9,000 |
1999/12/17 | 174 | 174 | 164 | 164 | 19,000 |
1999/12/16 | 174 | 174 | 164 | 166 | 19,000 |
1999/12/15 | 162 | 164 | 162 | 162 | 31,000 |
1999/12/14 | 172 | 172 | 161 | 162 | 56,000 |
1999/12/13 | 179 | 179 | 171 | 172 | 12,000 |
1999/12/10 | 182 | 182 | 170 | 171 | 54,000 |
1999/12/09 | 179 | 182 | 172 | 182 | 20,000 |
1999/12/08 | 179 | 179 | 175 | 175 | 34,000 |
1999/12/07 | 197 | 197 | 178 | 178 | 14,000 |
1999/12/06 | 197 | 197 | 190 | 197 | 49,000 |
1999/12/03 | 179 | 179 | 177 | 177 | 7,000 |
1999/12/02 | 179 | 179 | 179 | 179 | 3,000 |
1999/12/01 | 183 | 183 | 179 | 179 | 3,000 |
1999/11/30 | 173 | 174 | 172 | 172 | 19,000 |
1999/11/29 | 175 | 175 | 172 | 172 | 9,000 |
1999/11/26 | 190 | 190 | 175 | 175 | 20,000 |
1999/11/25 | 180 | 180 | 175 | 179 | 34,000 |
1999/11/24 | 184 | 184 | 183 | 183 | 8,000 |
1999/11/22 | 178 | 183 | 175 | 183 | 12,000 |
1999/11/19 | 180 | 180 | 176 | 178 | 16,000 |
1999/11/18 | 174 | 180 | 174 | 177 | 13,000 |
1999/11/17 | 170 | 170 | 162 | 170 | 15,000 |
1999/11/16 | 171 | 171 | 171 | 171 | 4,000 |
1999/11/15 | 185 | 185 | 166 | 166 | 9,000 |
1999/11/12 | 180 | 180 | 165 | 165 | 44,000 |
1999/11/11 | 182 | 185 | 176 | 177 | 22,000 |
1999/11/10 | 183 | 195 | 180 | 195 | 40,000 |
1999/11/09 | 194 | 194 | 179 | 184 | 11,000 |
1999/11/08 | 187 | 187 | 179 | 179 | 27,000 |
1999/11/05 | 192 | 192 | 185 | 192 | 6,000 |
1999/11/04 | 188 | 188 | 182 | 187 | 25,000 |
1999/11/02 | 197 | 197 | 188 | 188 | 4,000 |
1999/11/01 | 198 | 198 | 186 | 187 | 15,000 |
1999/10/29 | 200 | 200 | 187 | 195 | 12,000 |
1999/10/28 | 188 | 198 | 188 | 196 | 5,000 |
1999/10/27 | 188 | 189 | 188 | 188 | 4,000 |
1999/10/26 | 205 | 205 | 189 | 189 | 19,000 |
1999/10/25 | 191 | 198 | 191 | 198 | 3,000 |
1999/10/22 | 195 | 198 | 191 | 191 | 4,000 |
1999/10/21 | 186 | 191 | 186 | 190 | 5,000 |
1999/10/20 | 200 | 200 | 185 | 200 | 19,000 |
1999/10/19 | 200 | 200 | 200 | 200 | 7,000 |
1999/10/18 | 200 | 204 | 200 | 200 | 15,000 |
1999/10/15 | 200 | 210 | 199 | 200 | 11,000 |
1999/10/14 | 200 | 200 | 200 | 200 | 12,000 |
1999/10/13 | 201 | 205 | 201 | 201 | 8,000 |
1999/10/12 | 201 | 202 | 201 | 201 | 8,000 |
1999/10/08 | 210 | 210 | 200 | 210 | 30,000 |
1999/10/07 | 200 | 210 | 200 | 210 | 8,000 |
1999/10/06 | 202 | 202 | 202 | 202 | 2,000 |
1999/10/05 | 202 | 202 | 201 | 201 | 5,000 |
1999/10/04 | 201 | 201 | 201 | 201 | 1,000 |
1999/10/01 | 203 | 205 | 203 | 204 | 4,000 |
1999/09/30 | 212 | 212 | 200 | 200 | 14,000 |
1999/09/29 | 200 | 213 | 200 | 212 | 9,000 |
1999/09/28 | 200 | 215 | 200 | 215 | 3,000 |
1999/09/27 | 218 | 218 | 200 | 200 | 21,000 |
1999/09/24 | 201 | 216 | 201 | 201 | 6,000 |
1999/09/22 | 202 | 202 | 200 | 200 | 20,000 |
1999/09/21 | 200 | 212 | 200 | 211 | 6,000 |
1999/09/20 | 215 | 215 | 200 | 215 | 10,000 |
1999/09/17 | 206 | 206 | 200 | 200 | 6,000 |
1999/09/16 | 200 | 204 | 200 | 204 | 14,000 |
1999/09/14 | 200 | 203 | 200 | 203 | 16,000 |
1999/09/13 | 200 | 205 | 200 | 204 | 9,000 |
1999/09/10 | 209 | 209 | 199 | 200 | 52,000 |
1999/09/09 | 202 | 205 | 202 | 204 | 7,000 |
1999/09/08 | 205 | 210 | 201 | 201 | 14,000 |
1999/09/07 | 211 | 215 | 211 | 215 | 10,000 |
1999/09/06 | 221 | 221 | 207 | 211 | 10,000 |
1999/09/03 | 205 | 225 | 205 | 225 | 33,000 |
1999/09/02 | 210 | 210 | 205 | 205 | 4,000 |
1999/09/01 | 212 | 213 | 212 | 213 | 4,000 |
1999/08/31 | 214 | 214 | 213 | 213 | 2,000 |
1999/08/30 | 213 | 213 | 213 | 213 | 6,000 |
1999/08/27 | 215 | 215 | 215 | 215 | 3,000 |
1999/08/26 | 219 | 219 | 215 | 215 | 19,000 |
1999/08/25 | 215 | 219 | 215 | 216 | 19,000 |
1999/08/24 | 219 | 220 | 219 | 219 | 5,000 |
1999/08/23 | 217 | 217 | 212 | 213 | 9,000 |
1999/08/20 | 212 | 212 | 212 | 212 | 3,000 |
1999/08/19 | 220 | 220 | 211 | 213 | 10,000 |
1999/08/18 | 225 | 225 | 211 | 220 | 8,000 |
1999/08/17 | 215 | 230 | 213 | 230 | 22,000 |
1999/08/16 | 208 | 215 | 208 | 215 | 6,000 |
1999/08/13 | 208 | 208 | 208 | 208 | 3,000 |
1999/08/12 | 214 | 214 | 207 | 207 | 3,000 |
1999/08/11 | 201 | 215 | 201 | 215 | 5,000 |
1999/08/10 | 200 | 210 | 200 | 210 | 15,000 |
1999/08/09 | 210 | 210 | 210 | 210 | 5,000 |
1999/08/06 | 210 | 210 | 210 | 210 | 22,000 |
1999/08/05 | 215 | 220 | 214 | 214 | 13,000 |
1999/08/04 | 212 | 215 | 212 | 215 | 9,000 |
1999/08/03 | 215 | 219 | 210 | 219 | 44,000 |
1999/08/02 | 220 | 220 | 219 | 220 | 13,000 |
1999/07/30 | 226 | 226 | 222 | 223 | 8,000 |
1999/07/29 | 228 | 232 | 226 | 226 | 14,000 |
1999/07/28 | 231 | 231 | 225 | 228 | 30,000 |
1999/07/27 | 230 | 231 | 230 | 230 | 19,000 |
1999/07/26 | 235 | 235 | 231 | 231 | 16,000 |
1999/07/23 | 234 | 235 | 232 | 235 | 15,000 |
1999/07/22 | 248 | 248 | 238 | 238 | 11,000 |
1999/07/21 | 234 | 250 | 234 | 250 | 22,000 |
1999/07/19 | 236 | 236 | 231 | 231 | 16,000 |
1999/07/16 | 230 | 237 | 230 | 236 | 14,000 |
1999/07/15 | 231 | 240 | 228 | 240 | 19,000 |
1999/07/14 | 232 | 239 | 232 | 234 | 19,000 |
1999/07/13 | 248 | 248 | 232 | 232 | 46,000 |
1999/07/12 | 238 | 243 | 238 | 238 | 15,000 |
1999/07/09 | 238 | 243 | 238 | 243 | 15,000 |
1999/07/08 | 232 | 238 | 232 | 238 | 15,000 |
1999/07/07 | 236 | 238 | 232 | 232 | 18,000 |
1999/07/06 | 240 | 244 | 238 | 238 | 32,000 |
1999/07/05 | 260 | 260 | 236 | 236 | 45,000 |
1999/07/02 | 236 | 236 | 235 | 235 | 12,000 |
1999/07/01 | 240 | 240 | 231 | 231 | 16,000 |
1999/06/30 | 230 | 237 | 230 | 231 | 8,000 |
1999/06/29 | 235 | 245 | 225 | 245 | 5,000 |
1999/06/28 | 247 | 247 | 237 | 237 | 39,000 |
1999/06/25 | 230 | 245 | 230 | 245 | 22,000 |
1999/06/24 | 249 | 250 | 240 | 240 | 81,000 |
1999/06/23 | 240 | 262 | 240 | 249 | 187,000 |
1999/06/22 | 235 | 235 | 228 | 230 | 15,000 |
1999/06/21 | 235 | 238 | 230 | 232 | 20,000 |
1999/06/18 | 229 | 229 | 222 | 222 | 49,000 |
1999/06/17 | 227 | 229 | 226 | 229 | 35,000 |
1999/06/16 | 221 | 222 | 221 | 222 | 7,000 |
1999/06/15 | 222 | 222 | 220 | 220 | 44,000 |
1999/06/14 | 228 | 229 | 221 | 221 | 16,000 |
1999/06/11 | 229 | 229 | 221 | 229 | 26,000 |
1999/06/10 | 213 | 219 | 213 | 219 | 3,000 |
1999/06/09 | 220 | 220 | 211 | 220 | 13,000 |
1999/06/08 | 212 | 213 | 211 | 211 | 4,000 |
1999/06/07 | 216 | 216 | 216 | 216 | 3,000 |
1999/06/04 | 216 | 216 | 216 | 216 | 5,000 |
1999/06/03 | 216 | 216 | 211 | 211 | 7,000 |
1999/06/02 | 216 | 216 | 216 | 216 | 3,000 |
1999/06/01 | 215 | 215 | 214 | 214 | 9,000 |
1999/05/31 | 210 | 212 | 210 | 211 | 15,000 |
1999/05/28 | 210 | 210 | 210 | 210 | 6,000 |
1999/05/27 | 213 | 215 | 213 | 215 | 14,000 |
1999/05/26 | 230 | 230 | 215 | 215 | 23,000 |
1999/05/25 | 215 | 220 | 215 | 220 | 18,000 |
1999/05/24 | 220 | 220 | 215 | 215 | 11,000 |
1999/05/21 | 214 | 220 | 213 | 220 | 27,000 |
1999/05/20 | 212 | 214 | 212 | 214 | 5,000 |
1999/05/19 | 211 | 212 | 211 | 212 | 4,000 |
1999/05/18 | 218 | 228 | 210 | 210 | 14,000 |
1999/05/17 | 235 | 235 | 215 | 215 | 19,000 |
1999/05/14 | 232 | 235 | 226 | 235 | 61,000 |
1999/05/13 | 233 | 233 | 232 | 232 | 8,000 |
1999/05/12 | 226 | 234 | 226 | 234 | 10,000 |
1999/05/11 | 232 | 232 | 226 | 226 | 33,000 |
1999/05/10 | 235 | 235 | 230 | 232 | 21,000 |
1999/05/07 | 230 | 230 | 226 | 230 | 36,000 |
1999/05/06 | 228 | 230 | 228 | 230 | 10,000 |
1999/04/30 | 220 | 220 | 220 | 220 | 7,000 |
1999/04/28 | 222 | 229 | 220 | 220 | 26,000 |
1999/04/27 | 220 | 230 | 220 | 225 | 16,000 |
1999/04/26 | 231 | 235 | 220 | 220 | 35,000 |
1999/04/23 | 211 | 211 | 211 | 211 | 1,000 |
1999/04/22 | 219 | 219 | 219 | 219 | 6,000 |
1999/04/21 | 224 | 224 | 210 | 210 | 25,000 |
1999/04/20 | 223 | 230 | 223 | 228 | 24,000 |
1999/04/19 | 238 | 240 | 230 | 230 | 41,000 |
1999/04/16 | 231 | 238 | 226 | 236 | 86,000 |
1999/04/15 | 228 | 230 | 221 | 230 | 77,000 |
1999/04/14 | 212 | 225 | 212 | 225 | 132,000 |
1999/04/13 | 213 | 213 | 211 | 213 | 15,000 |
1999/04/12 | 211 | 216 | 210 | 210 | 61,000 |
1999/04/09 | 215 | 217 | 204 | 210 | 53,000 |
1999/04/08 | 203 | 213 | 203 | 211 | 91,000 |
1999/04/07 | 196 | 200 | 196 | 200 | 28,000 |
1999/04/06 | 192 | 198 | 192 | 196 | 16,000 |
1999/04/05 | 195 | 199 | 195 | 197 | 37,000 |
1999/04/02 | 197 | 197 | 194 | 196 | 16,000 |
1999/04/01 | 195 | 195 | 190 | 194 | 7,000 |
1999/03/31 | 191 | 194 | 186 | 190 | 13,000 |
1999/03/30 | 189 | 189 | 187 | 187 | 13,000 |
1999/03/29 | 195 | 195 | 186 | 189 | 5,000 |
1999/03/26 | 205 | 205 | 197 | 198 | 40,000 |
1999/03/25 | 193 | 193 | 191 | 192 | 32,000 |
1999/03/24 | 195 | 195 | 191 | 191 | 29,000 |
1999/03/23 | 196 | 196 | 193 | 193 | 26,000 |
1999/03/19 | 194 | 196 | 191 | 196 | 19,000 |
1999/03/18 | 199 | 199 | 194 | 194 | 38,000 |
1999/03/17 | 199 | 200 | 197 | 199 | 47,000 |
1999/03/16 | 197 | 198 | 195 | 195 | 61,000 |
1999/03/15 | 191 | 195 | 191 | 195 | 13,000 |
1999/03/12 | 196 | 196 | 190 | 191 | 18,000 |
1999/03/11 | 190 | 191 | 190 | 191 | 6,000 |
1999/03/10 | 192 | 194 | 192 | 193 | 8,000 |
1999/03/09 | 190 | 194 | 186 | 193 | 23,000 |
1999/03/08 | 183 | 188 | 183 | 188 | 22,000 |
1999/03/05 | 183 | 183 | 181 | 182 | 21,000 |
1999/03/04 | 189 | 189 | 183 | 183 | 3,000 |
1999/03/03 | 184 | 184 | 183 | 183 | 2,000 |
1999/03/02 | 185 | 185 | 182 | 184 | 13,000 |
1999/03/01 | 186 | 186 | 186 | 186 | 2,000 |
1999/02/26 | 196 | 196 | 180 | 190 | 34,000 |
1999/02/25 | 185 | 198 | 182 | 198 | 38,000 |
1999/02/23 | 184 | 184 | 179 | 181 | 22,000 |
1999/02/22 | 188 | 188 | 185 | 188 | 12,000 |
1999/02/19 | 188 | 188 | 185 | 188 | 6,000 |
1999/02/18 | 189 | 189 | 189 | 189 | 5,000 |
1999/02/17 | 190 | 190 | 190 | 190 | 10,000 |
1999/02/16 | 185 | 190 | 180 | 180 | 60,000 |
1999/02/15 | 189 | 189 | 189 | 189 | 3,000 |
1999/02/12 | 183 | 186 | 183 | 186 | 10,000 |
1999/02/10 | 185 | 185 | 181 | 181 | 49,000 |
1999/02/09 | 185 | 185 | 185 | 185 | 28,000 |
1999/02/08 | 194 | 194 | 185 | 185 | 17,000 |
1999/02/05 | 200 | 200 | 198 | 198 | 13,000 |
1999/02/04 | 196 | 196 | 194 | 194 | 6,000 |
1999/02/03 | 196 | 196 | 196 | 196 | 3,000 |
1999/02/02 | 200 | 200 | 199 | 200 | 10,000 |
1999/02/01 | 200 | 200 | 195 | 196 | 6,000 |
1999/01/29 | 197 | 200 | 195 | 200 | 6,000 |
1999/01/28 | 198 | 198 | 198 | 198 | 5,000 |
1999/01/27 | 199 | 199 | 196 | 198 | 4,000 |
1999/01/26 | 200 | 200 | 199 | 200 | 38,000 |
1999/01/25 | 186 | 188 | 180 | 181 | 16,000 |
1999/01/22 | 195 | 195 | 187 | 187 | 5,000 |
1999/01/21 | 196 | 196 | 196 | 196 | 1,000 |
1999/01/20 | 198 | 198 | 198 | 198 | 20,000 |
1999/01/19 | 199 | 199 | 199 | 199 | 1,000 |
1999/01/18 | 195 | 195 | 186 | 186 | 12,000 |
1999/01/14 | 190 | 191 | 175 | 180 | 19,000 |
1999/01/13 | 192 | 192 | 191 | 191 | 10,000 |
1999/01/12 | 195 | 195 | 195 | 195 | 2,000 |
1999/01/11 | 195 | 195 | 195 | 195 | 3,000 |
1999/01/08 | 195 | 195 | 195 | 195 | 6,000 |
1999/01/07 | 196 | 196 | 196 | 196 | 2,000 |
1999/01/06 | 195 | 195 | 195 | 195 | 2,000 |
1999/01/05 | 205 | 205 | 200 | 200 | 4,000 |
1999/01/04 | 200 | 200 | 195 | 195 | 4,000 |