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 |
|---|---|---|---|---|---|
| 2006/12/29 | 503 | 504 | 503 | 504 | 2,000 |
| 2006/12/28 | 490 | 503 | 490 | 503 | 6,000 |
| 2006/12/27 | 505 | 505 | 500 | 500 | 13,000 |
| 2006/12/26 | 504 | 505 | 500 | 505 | 22,000 |
| 2006/12/25 | 500 | 500 | 499 | 500 | 13,000 |
| 2006/12/22 | 492 | 497 | 492 | 496 | 17,000 |
| 2006/12/21 | 504 | 504 | 497 | 497 | 9,000 |
| 2006/12/20 | 506 | 506 | 493 | 494 | 18,000 |
| 2006/12/19 | 501 | 505 | 500 | 505 | 7,000 |
| 2006/12/18 | 500 | 505 | 500 | 500 | 6,000 |
| 2006/12/15 | 505 | 505 | 500 | 505 | 12,000 |
| 2006/12/14 | 499 | 501 | 499 | 501 | 19,000 |
| 2006/12/13 | 501 | 501 | 490 | 497 | 16,000 |
| 2006/12/12 | 504 | 504 | 490 | 495 | 10,000 |
| 2006/12/11 | 504 | 504 | 504 | 504 | 41,000 |
| 2006/12/08 | 507 | 508 | 507 | 507 | 28,000 |
| 2006/12/07 | 508 | 508 | 495 | 498 | 8,000 |
| 2006/12/06 | 500 | 508 | 499 | 508 | 26,000 |
| 2006/12/05 | 502 | 502 | 498 | 498 | 3,000 |
| 2006/12/04 | 499 | 500 | 485 | 495 | 11,000 |
| 2006/12/01 | 499 | 499 | 494 | 499 | 9,000 |
| 2006/11/30 | 496 | 499 | 495 | 499 | 7,000 |
| 2006/11/29 | 485 | 495 | 485 | 495 | 7,000 |
| 2006/11/28 | 484 | 484 | 466 | 470 | 11,000 |
| 2006/11/27 | 471 | 484 | 470 | 484 | 8,000 |
| 2006/11/24 | 461 | 476 | 461 | 470 | 7,000 |
| 2006/11/22 | 460 | 461 | 460 | 460 | 25,000 |
| 2006/11/21 | 471 | 471 | 457 | 460 | 17,000 |
| 2006/11/20 | 485 | 485 | 481 | 481 | 4,000 |
| 2006/11/17 | 489 | 490 | 485 | 485 | 15,000 |
| 2006/11/16 | 507 | 507 | 495 | 499 | 6,000 |
| 2006/11/15 | 493 | 502 | 493 | 502 | 6,000 |
| 2006/11/14 | 491 | 492 | 491 | 492 | 13,000 |
| 2006/11/13 | 490 | 493 | 490 | 493 | 15,000 |
| 2006/11/10 | 500 | 500 | 490 | 490 | 11,000 |
| 2006/11/09 | 498 | 498 | 490 | 490 | 14,000 |
| 2006/11/08 | 503 | 505 | 501 | 502 | 8,000 |
| 2006/11/07 | 503 | 510 | 503 | 510 | 4,000 |
| 2006/11/06 | 503 | 503 | 503 | 503 | 7,000 |
| 2006/11/02 | 503 | 503 | 503 | 503 | 2,000 |
| 2006/11/01 | 503 | 503 | 503 | 503 | 9,000 |
| 2006/10/31 | 503 | 509 | 503 | 509 | 12,000 |
| 2006/10/30 | 508 | 509 | 503 | 505 | 7,000 |
| 2006/10/27 | 512 | 512 | 508 | 508 | 13,000 |
| 2006/10/26 | 513 | 513 | 509 | 512 | 16,000 |
| 2006/10/25 | 505 | 508 | 505 | 508 | 22,000 |
| 2006/10/24 | 505 | 510 | 505 | 508 | 16,000 |
| 2006/10/23 | 500 | 503 | 500 | 503 | 10,000 |
| 2006/10/20 | 507 | 510 | 504 | 510 | 37,000 |
| 2006/10/19 | 489 | 506 | 489 | 506 | 122,000 |
| 2006/10/18 | 489 | 489 | 488 | 488 | 6,000 |
| 2006/10/17 | 498 | 498 | 488 | 489 | 6,000 |
| 2006/10/16 | 500 | 500 | 498 | 500 | 7,000 |
| 2006/10/13 | 500 | 500 | 500 | 500 | 8,000 |
| 2006/10/12 | 491 | 498 | 487 | 495 | 7,000 |
| 2006/10/11 | 487 | 487 | 485 | 486 | 9,000 |
| 2006/10/10 | 486 | 490 | 486 | 487 | 11,000 |
| 2006/10/06 | 499 | 500 | 485 | 499 | 43,000 |
| 2006/10/05 | 493 | 497 | 493 | 497 | 15,000 |
| 2006/10/04 | 486 | 497 | 486 | 492 | 19,000 |
| 2006/10/03 | 482 | 490 | 482 | 485 | 73,000 |
| 2006/10/02 | 482 | 482 | 481 | 481 | 8,000 |
| 2006/09/29 | 487 | 487 | 479 | 481 | 77,000 |
| 2006/09/28 | 488 | 488 | 487 | 487 | 3,000 |
| 2006/09/27 | 480 | 485 | 477 | 480 | 85,000 |
| 2006/09/26 | 489 | 489 | 479 | 489 | 21,000 |
| 2006/09/25 | 474 | 478 | 474 | 478 | 35,000 |
| 2006/09/22 | 477 | 478 | 476 | 476 | 22,000 |
| 2006/09/21 | 478 | 478 | 477 | 477 | 25,000 |
| 2006/09/20 | 478 | 478 | 478 | 478 | 27,000 |
| 2006/09/19 | 479 | 481 | 478 | 478 | 9,000 |
| 2006/09/15 | 478 | 480 | 477 | 478 | 21,000 |
| 2006/09/14 | 483 | 483 | 478 | 478 | 28,000 |
| 2006/09/13 | 478 | 480 | 477 | 478 | 41,000 |
| 2006/09/12 | 478 | 483 | 478 | 478 | 13,000 |
| 2006/09/11 | 478 | 478 | 478 | 478 | 11,000 |
| 2006/09/08 | 478 | 481 | 478 | 478 | 27,000 |
| 2006/09/07 | 476 | 478 | 476 | 478 | 5,000 |
| 2006/09/06 | 478 | 483 | 478 | 478 | 5,000 |
| 2006/09/05 | 478 | 483 | 473 | 478 | 4,000 |
| 2006/09/04 | 470 | 479 | 470 | 479 | 12,000 |
| 2006/09/01 | 470 | 471 | 466 | 466 | 25,000 |
| 2006/08/31 | 465 | 477 | 463 | 470 | 70,000 |
| 2006/08/30 | 471 | 473 | 470 | 471 | 22,000 |
| 2006/08/29 | 471 | 473 | 470 | 471 | 4,000 |
| 2006/08/28 | 471 | 471 | 470 | 470 | 17,000 |
| 2006/08/25 | 470 | 471 | 470 | 470 | 12,000 |
| 2006/08/24 | 467 | 471 | 461 | 470 | 40,000 |
| 2006/08/23 | 457 | 462 | 457 | 462 | 4,000 |
| 2006/08/22 | 457 | 462 | 455 | 455 | 7,000 |
| 2006/08/21 | 465 | 465 | 456 | 457 | 10,000 |
| 2006/08/18 | 471 | 471 | 461 | 465 | 6,000 |
| 2006/08/17 | 450 | 475 | 450 | 470 | 23,000 |
| 2006/08/16 | 457 | 457 | 446 | 450 | 22,000 |
| 2006/08/15 | 452 | 457 | 449 | 452 | 26,000 |
| 2006/08/14 | 457 | 457 | 456 | 456 | 17,000 |
| 2006/08/11 | 454 | 454 | 454 | 454 | 2,000 |
| 2006/08/10 | 446 | 453 | 446 | 446 | 52,000 |
| 2006/08/09 | 440 | 446 | 440 | 446 | 33,000 |
| 2006/08/08 | 440 | 444 | 440 | 444 | 5,000 |
| 2006/08/07 | 440 | 445 | 440 | 445 | 25,000 |
| 2006/08/04 | 440 | 440 | 440 | 440 | 3,000 |
| 2006/08/03 | 449 | 449 | 444 | 444 | 4,000 |
| 2006/08/02 | 445 | 445 | 440 | 444 | 11,000 |
| 2006/08/01 | 435 | 439 | 430 | 437 | 12,000 |
| 2006/07/31 | 452 | 452 | 440 | 441 | 10,000 |
| 2006/07/28 | 450 | 452 | 450 | 450 | 4,000 |
| 2006/07/27 | 450 | 454 | 447 | 454 | 6,000 |
| 2006/07/26 | 452 | 452 | 437 | 447 | 32,000 |
| 2006/07/25 | 452 | 452 | 452 | 452 | 1,000 |
| 2006/07/24 | 452 | 452 | 452 | 452 | 1,000 |
| 2006/07/21 | 453 | 457 | 452 | 452 | 7,000 |
| 2006/07/20 | 458 | 462 | 457 | 457 | 10,000 |
| 2006/07/19 | 457 | 457 | 456 | 456 | 5,000 |
| 2006/07/18 | 458 | 458 | 457 | 457 | 7,000 |
| 2006/07/14 | 466 | 466 | 457 | 457 | 17,000 |
| 2006/07/13 | 466 | 466 | 465 | 466 | 11,000 |
| 2006/07/12 | 476 | 478 | 471 | 471 | 7,000 |
| 2006/07/11 | 473 | 482 | 473 | 476 | 15,000 |
| 2006/07/10 | 479 | 479 | 477 | 478 | 7,000 |
| 2006/07/07 | 473 | 477 | 468 | 475 | 29,000 |
| 2006/07/06 | 475 | 475 | 465 | 472 | 13,000 |
| 2006/07/05 | 463 | 470 | 462 | 470 | 24,000 |
| 2006/07/04 | 461 | 464 | 455 | 458 | 25,000 |
| 2006/07/03 | 456 | 460 | 455 | 460 | 16,000 |
| 2006/06/30 | 452 | 463 | 452 | 462 | 29,000 |
| 2006/06/29 | 455 | 457 | 451 | 454 | 51,000 |
| 2006/06/28 | 454 | 464 | 451 | 460 | 14,000 |
| 2006/06/27 | 457 | 457 | 456 | 457 | 3,000 |
| 2006/06/26 | 465 | 465 | 465 | 465 | 9,000 |
| 2006/06/23 | 461 | 465 | 457 | 465 | 13,000 |
| 2006/06/22 | 455 | 464 | 455 | 461 | 9,000 |
| 2006/06/21 | 460 | 460 | 454 | 454 | 7,000 |
| 2006/06/20 | 455 | 460 | 454 | 460 | 16,000 |
| 2006/06/19 | 460 | 460 | 460 | 460 | 1,000 |
| 2006/06/16 | 458 | 458 | 454 | 458 | 25,000 |
| 2006/06/15 | 453 | 454 | 451 | 454 | 9,000 |
| 2006/06/14 | 459 | 459 | 453 | 453 | 7,000 |
| 2006/06/13 | 452 | 467 | 452 | 464 | 17,000 |
| 2006/06/12 | 453 | 454 | 452 | 452 | 22,000 |
| 2006/06/09 | 452 | 462 | 452 | 454 | 23,000 |
| 2006/06/08 | 458 | 458 | 453 | 453 | 110,000 |
| 2006/06/07 | 458 | 461 | 458 | 458 | 15,000 |
| 2006/06/06 | 457 | 462 | 457 | 457 | 37,000 |
| 2006/06/05 | 459 | 464 | 457 | 457 | 17,000 |
| 2006/06/02 | 457 | 457 | 457 | 457 | 3,000 |
| 2006/06/01 | 469 | 469 | 461 | 469 | 10,000 |
| 2006/05/31 | 468 | 474 | 468 | 469 | 8,000 |
| 2006/05/30 | 461 | 465 | 460 | 460 | 6,000 |
| 2006/05/29 | 468 | 471 | 466 | 466 | 6,000 |
| 2006/05/26 | 471 | 471 | 467 | 470 | 17,000 |
| 2006/05/25 | 468 | 470 | 465 | 470 | 11,000 |
| 2006/05/24 | 469 | 469 | 461 | 463 | 9,000 |
| 2006/05/23 | 469 | 469 | 468 | 468 | 5,000 |
| 2006/05/22 | 480 | 480 | 468 | 469 | 8,000 |
| 2006/05/19 | 465 | 470 | 464 | 465 | 9,000 |
| 2006/05/18 | 471 | 471 | 462 | 462 | 24,000 |
| 2006/05/17 | 476 | 476 | 471 | 471 | 10,000 |
| 2006/05/16 | 479 | 488 | 479 | 479 | 10,000 |
| 2006/05/15 | 478 | 478 | 476 | 476 | 6,000 |
| 2006/05/12 | 491 | 491 | 481 | 481 | 29,000 |
| 2006/05/11 | 491 | 491 | 491 | 491 | 6,000 |
| 2006/05/10 | 491 | 492 | 491 | 492 | 9,000 |
| 2006/05/09 | 494 | 497 | 493 | 494 | 7,000 |
| 2006/05/08 | 498 | 498 | 497 | 497 | 5,000 |
| 2006/05/02 | 499 | 499 | 496 | 497 | 8,000 |
| 2006/04/28 | 500 | 500 | 494 | 498 | 14,000 |
| 2006/04/27 | 495 | 497 | 495 | 497 | 14,000 |
| 2006/04/26 | 497 | 497 | 492 | 497 | 11,000 |
| 2006/04/25 | 490 | 492 | 490 | 492 | 6,000 |
| 2006/04/24 | 496 | 496 | 491 | 492 | 24,000 |
| 2006/04/21 | 496 | 500 | 495 | 500 | 12,000 |
| 2006/04/20 | 499 | 500 | 490 | 491 | 40,000 |
| 2006/04/19 | 496 | 500 | 495 | 499 | 24,000 |
| 2006/04/18 | 495 | 496 | 495 | 496 | 4,000 |
| 2006/04/17 | 500 | 501 | 495 | 495 | 16,000 |
| 2006/04/14 | 495 | 502 | 495 | 500 | 44,000 |
| 2006/04/13 | 495 | 498 | 495 | 495 | 17,000 |
| 2006/04/12 | 496 | 499 | 495 | 495 | 9,000 |
| 2006/04/11 | 498 | 498 | 496 | 496 | 3,000 |
| 2006/04/10 | 496 | 498 | 496 | 498 | 5,000 |
| 2006/04/07 | 495 | 496 | 495 | 496 | 16,000 |
| 2006/04/06 | 497 | 501 | 496 | 496 | 15,000 |
| 2006/04/05 | 499 | 505 | 498 | 505 | 15,000 |
| 2006/04/04 | 494 | 499 | 494 | 499 | 26,000 |
| 2006/04/03 | 492 | 494 | 491 | 494 | 15,000 |
| 2006/03/31 | 492 | 492 | 491 | 491 | 18,000 |
| 2006/03/30 | 495 | 496 | 491 | 491 | 31,000 |
| 2006/03/29 | 495 | 502 | 495 | 495 | 15,000 |
| 2006/03/28 | 495 | 495 | 491 | 495 | 10,000 |
| 2006/03/27 | 492 | 499 | 492 | 498 | 15,000 |
| 2006/03/24 | 486 | 489 | 480 | 489 | 14,000 |
| 2006/03/23 | 481 | 485 | 481 | 485 | 18,000 |
| 2006/03/22 | 476 | 481 | 476 | 481 | 12,000 |
| 2006/03/20 | 472 | 478 | 472 | 478 | 3,000 |
| 2006/03/17 | 470 | 475 | 470 | 471 | 13,000 |
| 2006/03/16 | 472 | 474 | 470 | 470 | 23,000 |
| 2006/03/15 | 472 | 474 | 470 | 471 | 15,000 |
| 2006/03/14 | 473 | 474 | 471 | 471 | 18,000 |
| 2006/03/13 | 475 | 475 | 471 | 471 | 11,000 |
| 2006/03/10 | 475 | 475 | 470 | 470 | 98,000 |
| 2006/03/09 | 474 | 483 | 474 | 483 | 14,000 |
| 2006/03/08 | 469 | 477 | 469 | 473 | 4,000 |
| 2006/03/07 | 477 | 478 | 468 | 468 | 33,000 |
| 2006/03/06 | 476 | 480 | 475 | 480 | 30,000 |
| 2006/03/03 | 477 | 480 | 477 | 480 | 9,000 |
| 2006/03/02 | 478 | 481 | 477 | 477 | 14,000 |
| 2006/03/01 | 478 | 478 | 477 | 477 | 6,000 |
| 2006/02/28 | 482 | 482 | 477 | 480 | 37,000 |
| 2006/02/27 | 489 | 489 | 479 | 486 | 24,000 |
| 2006/02/24 | 482 | 485 | 479 | 479 | 54,000 |
| 2006/02/23 | 479 | 480 | 475 | 477 | 17,000 |
| 2006/02/22 | 484 | 488 | 479 | 479 | 15,000 |
| 2006/02/21 | 469 | 479 | 469 | 479 | 18,000 |
| 2006/02/20 | 491 | 491 | 469 | 469 | 45,000 |
| 2006/02/17 | 501 | 501 | 490 | 492 | 32,000 |
| 2006/02/16 | 499 | 503 | 498 | 503 | 12,000 |
| 2006/02/15 | 505 | 505 | 490 | 500 | 55,000 |
| 2006/02/14 | 494 | 500 | 493 | 497 | 29,000 |
| 2006/02/13 | 505 | 505 | 496 | 498 | 25,000 |
| 2006/02/10 | 502 | 505 | 501 | 505 | 35,000 |
| 2006/02/09 | 502 | 507 | 501 | 507 | 32,000 |
| 2006/02/08 | 514 | 515 | 507 | 507 | 67,000 |
| 2006/02/07 | 501 | 510 | 500 | 510 | 110,000 |
| 2006/02/06 | 499 | 499 | 496 | 496 | 13,000 |
| 2006/02/03 | 498 | 499 | 498 | 499 | 14,000 |
| 2006/02/02 | 499 | 499 | 496 | 497 | 25,000 |
| 2006/02/01 | 500 | 500 | 495 | 499 | 63,000 |
| 2006/01/31 | 495 | 501 | 495 | 499 | 45,000 |
| 2006/01/30 | 496 | 500 | 496 | 499 | 22,000 |
| 2006/01/27 | 502 | 502 | 493 | 493 | 31,000 |
| 2006/01/26 | 500 | 500 | 493 | 498 | 43,000 |
| 2006/01/25 | 498 | 503 | 498 | 498 | 21,000 |
| 2006/01/24 | 495 | 501 | 495 | 501 | 20,000 |
| 2006/01/23 | 500 | 500 | 496 | 496 | 23,000 |
| 2006/01/20 | 496 | 497 | 495 | 495 | 16,000 |
| 2006/01/19 | 488 | 498 | 488 | 498 | 15,000 |
| 2006/01/18 | 498 | 502 | 487 | 487 | 55,000 |
| 2006/01/17 | 505 | 505 | 499 | 502 | 60,000 |
| 2006/01/16 | 500 | 502 | 497 | 502 | 30,000 |
| 2006/01/13 | 500 | 504 | 500 | 502 | 21,000 |
| 2006/01/12 | 503 | 503 | 500 | 503 | 47,000 |
| 2006/01/11 | 501 | 503 | 500 | 503 | 27,000 |
| 2006/01/10 | 505 | 508 | 500 | 500 | 68,000 |
| 2006/01/06 | 502 | 504 | 501 | 501 | 15,000 |
| 2006/01/05 | 504 | 504 | 500 | 501 | 39,000 |
| 2006/01/04 | 510 | 510 | 499 | 503 | 35,000 |