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 |
---|---|---|---|---|---|
2001/12/28 | 289 | 290 | 289 | 290 | 19,000 |
2001/12/27 | 290 | 290 | 279 | 280 | 17,000 |
2001/12/26 | 285 | 287 | 285 | 287 | 11,000 |
2001/12/25 | 282 | 285 | 282 | 283 | 9,000 |
2001/12/21 | 290 | 290 | 283 | 283 | 11,000 |
2001/12/20 | 254 | 266 | 254 | 266 | 13,000 |
2001/12/19 | 263 | 264 | 253 | 253 | 10,000 |
2001/12/18 | 269 | 269 | 255 | 264 | 28,000 |
2001/12/17 | 275 | 276 | 275 | 275 | 12,000 |
2001/12/14 | 270 | 271 | 270 | 270 | 35,000 |
2001/12/13 | 289 | 290 | 289 | 290 | 4,000 |
2001/12/12 | 275 | 289 | 274 | 289 | 7,000 |
2001/12/11 | 270 | 275 | 270 | 274 | 10,000 |
2001/12/10 | 290 | 290 | 284 | 288 | 31,000 |
2001/12/07 | 287 | 290 | 285 | 290 | 4,000 |
2001/12/06 | 280 | 289 | 280 | 287 | 8,000 |
2001/12/04 | 275 | 276 | 270 | 276 | 8,000 |
2001/12/03 | 290 | 290 | 272 | 275 | 6,000 |
2001/11/30 | 290 | 293 | 285 | 290 | 16,000 |
2001/11/29 | 280 | 280 | 279 | 280 | 3,000 |
2001/11/28 | 287 | 287 | 281 | 282 | 6,000 |
2001/11/27 | 287 | 287 | 282 | 287 | 21,000 |
2001/11/26 | 268 | 273 | 268 | 273 | 15,000 |
2001/11/22 | 274 | 274 | 266 | 266 | 15,000 |
2001/11/21 | 269 | 269 | 269 | 269 | 4,000 |
2001/11/20 | 270 | 270 | 267 | 267 | 13,000 |
2001/11/19 | 269 | 269 | 268 | 269 | 8,000 |
2001/11/16 | 290 | 290 | 268 | 268 | 36,000 |
2001/11/15 | 282 | 282 | 281 | 282 | 6,000 |
2001/11/14 | 285 | 290 | 283 | 283 | 6,000 |
2001/11/13 | 284 | 284 | 284 | 284 | 3,000 |
2001/11/12 | 284 | 284 | 284 | 284 | 3,000 |
2001/11/09 | 289 | 289 | 284 | 284 | 3,000 |
2001/11/08 | 283 | 284 | 283 | 284 | 3,000 |
2001/11/07 | 295 | 295 | 280 | 280 | 20,000 |
2001/11/06 | 281 | 295 | 281 | 295 | 18,000 |
2001/11/05 | 293 | 294 | 290 | 294 | 12,000 |
2001/11/02 | 295 | 295 | 293 | 293 | 16,000 |
2001/11/01 | 296 | 296 | 291 | 295 | 15,000 |
2001/10/31 | 284 | 295 | 284 | 295 | 11,000 |
2001/10/30 | 285 | 285 | 284 | 285 | 9,000 |
2001/10/29 | 295 | 295 | 295 | 295 | 5,000 |
2001/10/26 | 291 | 295 | 291 | 295 | 37,000 |
2001/10/25 | 285 | 290 | 280 | 290 | 15,000 |
2001/10/24 | 275 | 285 | 274 | 285 | 12,000 |
2001/10/23 | 274 | 274 | 273 | 274 | 10,000 |
2001/10/22 | 262 | 263 | 262 | 262 | 7,000 |
2001/10/18 | 267 | 268 | 267 | 267 | 3,000 |
2001/10/17 | 269 | 269 | 267 | 267 | 6,000 |
2001/10/16 | 269 | 270 | 269 | 270 | 12,000 |
2001/10/15 | 270 | 270 | 268 | 269 | 9,000 |
2001/10/12 | 267 | 270 | 266 | 268 | 9,000 |
2001/10/11 | 270 | 270 | 270 | 270 | 2,000 |
2001/10/10 | 278 | 278 | 267 | 268 | 9,000 |
2001/10/09 | 279 | 279 | 275 | 279 | 8,000 |
2001/10/05 | 290 | 290 | 280 | 280 | 6,000 |
2001/10/04 | 278 | 287 | 278 | 287 | 17,000 |
2001/10/03 | 280 | 293 | 280 | 293 | 12,000 |
2001/10/02 | 284 | 285 | 275 | 276 | 10,000 |
2001/10/01 | 296 | 296 | 276 | 276 | 14,000 |
2001/09/28 | 270 | 277 | 270 | 276 | 21,000 |
2001/09/27 | 255 | 255 | 255 | 255 | 2,000 |
2001/09/26 | 254 | 270 | 254 | 270 | 25,000 |
2001/09/25 | 244 | 246 | 242 | 246 | 11,000 |
2001/09/21 | 237 | 242 | 236 | 242 | 6,000 |
2001/09/20 | 237 | 242 | 237 | 242 | 16,000 |
2001/09/19 | 236 | 247 | 236 | 247 | 5,000 |
2001/09/18 | 250 | 250 | 231 | 231 | 10,000 |
2001/09/17 | 250 | 250 | 237 | 237 | 6,000 |
2001/09/14 | 251 | 251 | 250 | 250 | 20,000 |
2001/09/13 | 251 | 251 | 224 | 232 | 20,000 |
2001/09/12 | 230 | 230 | 221 | 221 | 16,000 |
2001/09/11 | 251 | 251 | 250 | 251 | 12,000 |
2001/09/10 | 251 | 252 | 242 | 245 | 13,000 |
2001/09/07 | 282 | 282 | 264 | 266 | 10,000 |
2001/09/06 | 266 | 276 | 263 | 264 | 13,000 |
2001/09/05 | 281 | 281 | 274 | 274 | 7,000 |
2001/09/04 | 267 | 282 | 266 | 282 | 22,000 |
2001/09/03 | 279 | 285 | 276 | 276 | 10,000 |
2001/08/31 | 289 | 289 | 285 | 289 | 6,000 |
2001/08/30 | 278 | 290 | 278 | 290 | 5,000 |
2001/08/29 | 295 | 295 | 293 | 293 | 4,000 |
2001/08/28 | 292 | 292 | 291 | 292 | 3,000 |
2001/08/27 | 295 | 295 | 292 | 294 | 15,000 |
2001/08/24 | 289 | 289 | 285 | 285 | 10,000 |
2001/08/23 | 285 | 285 | 283 | 284 | 10,000 |
2001/08/22 | 294 | 295 | 294 | 294 | 5,000 |
2001/08/21 | 294 | 294 | 294 | 294 | 2,000 |
2001/08/20 | 291 | 295 | 285 | 295 | 10,000 |
2001/08/17 | 298 | 304 | 290 | 299 | 13,000 |
2001/08/16 | 292 | 293 | 292 | 293 | 3,000 |
2001/08/15 | 298 | 300 | 298 | 298 | 14,000 |
2001/08/14 | 298 | 298 | 298 | 298 | 2,000 |
2001/08/13 | 295 | 295 | 285 | 285 | 7,000 |
2001/08/10 | 294 | 295 | 294 | 295 | 5,000 |
2001/08/09 | 290 | 294 | 290 | 294 | 6,000 |
2001/08/08 | 295 | 295 | 294 | 294 | 4,000 |
2001/08/07 | 292 | 295 | 290 | 295 | 8,000 |
2001/08/06 | 295 | 295 | 295 | 295 | 1,000 |
2001/08/03 | 290 | 299 | 290 | 299 | 14,000 |
2001/08/02 | 302 | 302 | 299 | 300 | 28,000 |
2001/08/01 | 303 | 304 | 300 | 301 | 52,000 |
2001/07/31 | 298 | 301 | 298 | 300 | 20,000 |
2001/07/30 | 297 | 297 | 296 | 296 | 13,000 |
2001/07/27 | 294 | 297 | 291 | 297 | 20,000 |
2001/07/26 | 289 | 294 | 289 | 291 | 7,000 |
2001/07/25 | 283 | 286 | 283 | 286 | 6,000 |
2001/07/24 | 281 | 283 | 280 | 283 | 17,000 |
2001/07/23 | 273 | 280 | 273 | 280 | 6,000 |
2001/07/19 | 286 | 288 | 286 | 288 | 4,000 |
2001/07/18 | 297 | 297 | 283 | 295 | 13,000 |
2001/07/17 | 297 | 297 | 297 | 297 | 3,000 |
2001/07/16 | 299 | 299 | 298 | 298 | 10,000 |
2001/07/13 | 300 | 300 | 300 | 300 | 9,000 |
2001/07/12 | 293 | 300 | 293 | 300 | 13,000 |
2001/07/11 | 299 | 299 | 298 | 298 | 5,000 |
2001/07/10 | 299 | 300 | 299 | 300 | 21,000 |
2001/07/09 | 299 | 299 | 298 | 299 | 28,000 |
2001/07/06 | 297 | 298 | 297 | 298 | 4,000 |
2001/07/05 | 297 | 300 | 296 | 297 | 11,000 |
2001/07/04 | 304 | 304 | 299 | 300 | 15,000 |
2001/07/03 | 302 | 304 | 301 | 304 | 11,000 |
2001/07/02 | 301 | 302 | 301 | 301 | 32,000 |
2001/06/29 | 300 | 301 | 300 | 301 | 14,000 |
2001/06/28 | 298 | 301 | 297 | 301 | 23,000 |
2001/06/27 | 304 | 304 | 299 | 299 | 21,000 |
2001/06/26 | 299 | 305 | 298 | 304 | 22,000 |
2001/06/25 | 291 | 298 | 291 | 298 | 25,000 |
2001/06/22 | 285 | 290 | 285 | 288 | 17,000 |
2001/06/21 | 283 | 285 | 282 | 285 | 19,000 |
2001/06/20 | 286 | 286 | 282 | 284 | 6,000 |
2001/06/19 | 285 | 285 | 285 | 285 | 5,000 |
2001/06/18 | 287 | 287 | 283 | 283 | 6,000 |
2001/06/15 | 285 | 288 | 282 | 282 | 12,000 |
2001/06/14 | 290 | 299 | 290 | 299 | 11,000 |
2001/06/13 | 290 | 308 | 290 | 305 | 92,000 |
2001/06/12 | 289 | 301 | 289 | 300 | 56,000 |
2001/06/11 | 286 | 289 | 279 | 289 | 31,000 |
2001/06/08 | 280 | 286 | 280 | 286 | 41,000 |
2001/06/07 | 279 | 284 | 276 | 282 | 14,000 |
2001/06/06 | 286 | 286 | 279 | 279 | 12,000 |
2001/06/05 | 282 | 284 | 281 | 284 | 7,000 |
2001/06/04 | 282 | 282 | 276 | 282 | 16,000 |
2001/06/01 | 282 | 287 | 282 | 282 | 4,000 |
2001/05/31 | 285 | 288 | 280 | 280 | 18,000 |
2001/05/30 | 287 | 292 | 285 | 285 | 22,000 |
2001/05/29 | 293 | 300 | 293 | 297 | 46,000 |
2001/05/28 | 299 | 311 | 297 | 303 | 127,000 |
2001/05/25 | 277 | 294 | 277 | 294 | 18,000 |
2001/05/24 | 281 | 281 | 276 | 276 | 12,000 |
2001/05/23 | 279 | 286 | 279 | 280 | 7,000 |
2001/05/22 | 283 | 288 | 280 | 288 | 8,000 |
2001/05/21 | 282 | 282 | 280 | 280 | 3,000 |
2001/05/18 | 284 | 284 | 282 | 282 | 3,000 |
2001/05/17 | 280 | 284 | 277 | 284 | 9,000 |
2001/05/16 | 285 | 285 | 279 | 279 | 4,000 |
2001/05/15 | 280 | 280 | 278 | 278 | 11,000 |
2001/05/14 | 283 | 283 | 280 | 281 | 8,000 |
2001/05/11 | 290 | 290 | 281 | 289 | 14,000 |
2001/05/10 | 284 | 289 | 284 | 286 | 9,000 |
2001/05/09 | 287 | 294 | 287 | 294 | 10,000 |
2001/05/08 | 298 | 298 | 287 | 287 | 10,000 |
2001/05/07 | 294 | 294 | 285 | 285 | 3,000 |
2001/05/02 | 296 | 300 | 296 | 299 | 26,000 |
2001/05/01 | 296 | 299 | 294 | 298 | 26,000 |
2001/04/27 | 299 | 299 | 296 | 296 | 22,000 |
2001/04/26 | 296 | 305 | 295 | 305 | 68,000 |
2001/04/25 | 299 | 300 | 285 | 295 | 21,000 |
2001/04/24 | 283 | 286 | 283 | 283 | 10,000 |
2001/04/23 | 288 | 288 | 282 | 288 | 20,000 |
2001/04/20 | 288 | 288 | 280 | 280 | 13,000 |
2001/04/19 | 288 | 290 | 288 | 290 | 9,000 |
2001/04/18 | 290 | 299 | 290 | 292 | 41,000 |
2001/04/17 | 290 | 290 | 283 | 286 | 12,000 |
2001/04/16 | 290 | 290 | 281 | 281 | 27,000 |
2001/04/13 | 284 | 286 | 280 | 280 | 19,000 |
2001/04/12 | 275 | 281 | 275 | 281 | 8,000 |
2001/04/11 | 280 | 289 | 279 | 288 | 17,000 |
2001/04/10 | 282 | 285 | 279 | 280 | 13,000 |
2001/04/09 | 277 | 277 | 275 | 277 | 5,000 |
2001/04/06 | 290 | 290 | 280 | 281 | 14,000 |
2001/04/05 | 290 | 290 | 272 | 272 | 35,000 |
2001/04/04 | 279 | 280 | 272 | 272 | 13,000 |
2001/04/03 | 276 | 276 | 271 | 272 | 8,000 |
2001/04/02 | 276 | 276 | 270 | 270 | 24,000 |
2001/03/30 | 290 | 290 | 280 | 280 | 20,000 |
2001/03/29 | 288 | 288 | 280 | 280 | 14,000 |
2001/03/28 | 293 | 295 | 288 | 295 | 10,000 |
2001/03/27 | 290 | 295 | 287 | 293 | 23,000 |
2001/03/26 | 289 | 290 | 284 | 290 | 39,000 |
2001/03/23 | 288 | 290 | 283 | 285 | 10,000 |
2001/03/22 | 270 | 290 | 270 | 290 | 24,000 |
2001/03/21 | 295 | 295 | 289 | 295 | 27,000 |
2001/03/19 | 289 | 290 | 280 | 280 | 14,000 |
2001/03/16 | 278 | 295 | 273 | 295 | 35,000 |
2001/03/15 | 262 | 270 | 262 | 270 | 35,000 |
2001/03/14 | 297 | 300 | 282 | 282 | 31,000 |
2001/03/13 | 291 | 300 | 287 | 297 | 64,000 |
2001/03/12 | 298 | 306 | 293 | 306 | 104,000 |
2001/03/09 | 279 | 300 | 279 | 300 | 138,000 |
2001/03/08 | 271 | 281 | 271 | 279 | 26,000 |
2001/03/07 | 282 | 285 | 280 | 280 | 26,000 |
2001/03/06 | 275 | 280 | 274 | 280 | 37,000 |
2001/03/05 | 255 | 275 | 255 | 275 | 21,000 |
2001/03/02 | 270 | 280 | 269 | 280 | 112,000 |
2001/03/01 | 270 | 270 | 266 | 270 | 19,000 |
2001/02/28 | 269 | 270 | 269 | 270 | 35,000 |
2001/02/27 | 262 | 269 | 262 | 269 | 12,000 |
2001/02/26 | 260 | 268 | 260 | 262 | 29,000 |
2001/02/23 | 260 | 260 | 259 | 260 | 31,000 |
2001/02/22 | 257 | 259 | 250 | 251 | 46,000 |
2001/02/21 | 256 | 257 | 255 | 256 | 18,000 |
2001/02/20 | 255 | 255 | 255 | 255 | 17,000 |
2001/02/19 | 254 | 255 | 252 | 252 | 6,000 |
2001/02/16 | 255 | 255 | 254 | 254 | 11,000 |
2001/02/15 | 253 | 254 | 250 | 254 | 25,000 |
2001/02/14 | 250 | 252 | 250 | 250 | 11,000 |
2001/02/13 | 257 | 257 | 245 | 250 | 12,000 |
2001/02/09 | 247 | 250 | 247 | 247 | 25,000 |
2001/02/08 | 250 | 250 | 245 | 245 | 25,000 |
2001/02/07 | 248 | 250 | 248 | 250 | 24,000 |
2001/02/06 | 244 | 244 | 243 | 243 | 7,000 |
2001/02/05 | 243 | 243 | 243 | 243 | 5,000 |
2001/02/02 | 240 | 243 | 240 | 240 | 10,000 |
2001/02/01 | 250 | 250 | 240 | 242 | 22,000 |
2001/01/31 | 243 | 246 | 243 | 246 | 9,000 |
2001/01/30 | 250 | 250 | 240 | 240 | 12,000 |
2001/01/29 | 249 | 250 | 238 | 250 | 13,000 |
2001/01/26 | 250 | 251 | 250 | 251 | 26,000 |
2001/01/25 | 250 | 250 | 250 | 250 | 14,000 |
2001/01/24 | 254 | 254 | 250 | 250 | 22,000 |
2001/01/23 | 246 | 253 | 246 | 253 | 36,000 |
2001/01/22 | 245 | 250 | 245 | 248 | 40,000 |
2001/01/19 | 245 | 248 | 241 | 247 | 12,000 |
2001/01/18 | 245 | 245 | 240 | 240 | 24,000 |
2001/01/17 | 239 | 240 | 239 | 239 | 6,000 |
2001/01/16 | 239 | 239 | 239 | 239 | 10,000 |
2001/01/15 | 237 | 239 | 237 | 239 | 23,000 |
2001/01/12 | 235 | 238 | 235 | 238 | 28,000 |
2001/01/11 | 237 | 237 | 237 | 237 | 5,000 |
2001/01/10 | 226 | 238 | 225 | 238 | 17,000 |
2001/01/09 | 225 | 226 | 225 | 226 | 3,000 |
2001/01/05 | 235 | 235 | 235 | 235 | 5,000 |
2001/01/04 | 240 | 240 | 238 | 240 | 8,000 |