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 |
|---|---|---|---|---|---|
| 2008/12/30 | 305 | 305 | 305 | 305 | 3,000 |
| 2008/12/29 | 304 | 305 | 304 | 305 | 5,000 |
| 2008/12/26 | 305 | 305 | 305 | 305 | 9,000 |
| 2008/12/25 | 289 | 305 | 289 | 305 | 5,000 |
| 2008/12/24 | 288 | 288 | 288 | 288 | 4,000 |
| 2008/12/22 | 278 | 288 | 278 | 288 | 7,000 |
| 2008/12/19 | 285 | 285 | 277 | 277 | 5,000 |
| 2008/12/18 | 309 | 309 | 300 | 300 | 3,000 |
| 2008/12/17 | 300 | 301 | 291 | 301 | 5,000 |
| 2008/12/16 | 290 | 290 | 290 | 290 | 3,000 |
| 2008/12/15 | 289 | 310 | 289 | 309 | 9,000 |
| 2008/12/12 | 278 | 287 | 274 | 287 | 23,000 |
| 2008/12/11 | 308 | 308 | 290 | 290 | 7,000 |
| 2008/12/10 | 300 | 306 | 300 | 303 | 11,000 |
| 2008/12/09 | 295 | 300 | 294 | 300 | 14,000 |
| 2008/12/08 | 288 | 295 | 288 | 294 | 7,000 |
| 2008/12/05 | 279 | 293 | 279 | 288 | 4,000 |
| 2008/12/04 | 273 | 277 | 273 | 277 | 5,000 |
| 2008/12/03 | 265 | 269 | 265 | 268 | 11,000 |
| 2008/12/02 | 266 | 273 | 265 | 273 | 4,000 |
| 2008/12/01 | 282 | 282 | 277 | 280 | 5,000 |
| 2008/11/28 | 295 | 300 | 295 | 300 | 14,000 |
| 2008/11/27 | 283 | 288 | 283 | 288 | 4,000 |
| 2008/11/26 | 286 | 286 | 281 | 286 | 12,000 |
| 2008/11/25 | 288 | 288 | 281 | 281 | 4,000 |
| 2008/11/21 | 297 | 297 | 268 | 268 | 11,000 |
| 2008/11/20 | 290 | 300 | 290 | 298 | 10,000 |
| 2008/11/19 | 280 | 290 | 280 | 290 | 6,000 |
| 2008/11/18 | 279 | 280 | 275 | 275 | 6,000 |
| 2008/11/17 | 270 | 275 | 270 | 275 | 2,000 |
| 2008/11/14 | 277 | 277 | 267 | 270 | 4,000 |
| 2008/11/13 | 272 | 277 | 272 | 272 | 7,000 |
| 2008/11/12 | 277 | 277 | 272 | 272 | 3,000 |
| 2008/11/11 | 276 | 276 | 265 | 265 | 5,000 |
| 2008/11/10 | 276 | 276 | 270 | 275 | 7,000 |
| 2008/11/07 | 287 | 290 | 280 | 280 | 7,000 |
| 2008/11/06 | 287 | 287 | 280 | 283 | 9,000 |
| 2008/11/05 | 280 | 293 | 270 | 290 | 18,000 |
| 2008/11/04 | 270 | 270 | 260 | 260 | 22,000 |
| 2008/10/31 | 275 | 277 | 269 | 269 | 16,000 |
| 2008/10/30 | 299 | 299 | 270 | 270 | 25,000 |
| 2008/10/29 | 305 | 305 | 298 | 299 | 7,000 |
| 2008/10/28 | 309 | 309 | 285 | 300 | 9,000 |
| 2008/10/27 | 301 | 302 | 287 | 287 | 20,000 |
| 2008/10/24 | 316 | 316 | 300 | 301 | 15,000 |
| 2008/10/23 | 286 | 288 | 286 | 288 | 4,000 |
| 2008/10/22 | 294 | 302 | 293 | 302 | 6,000 |
| 2008/10/21 | 294 | 295 | 286 | 287 | 5,000 |
| 2008/10/20 | 294 | 294 | 294 | 294 | 1,000 |
| 2008/10/17 | 299 | 305 | 296 | 305 | 24,000 |
| 2008/10/16 | 284 | 284 | 260 | 261 | 6,000 |
| 2008/10/15 | 263 | 285 | 263 | 284 | 9,000 |
| 2008/10/14 | 248 | 278 | 248 | 273 | 14,000 |
| 2008/10/10 | 272 | 272 | 246 | 246 | 13,000 |
| 2008/10/09 | 275 | 275 | 265 | 267 | 6,000 |
| 2008/10/08 | 305 | 305 | 281 | 281 | 14,000 |
| 2008/10/07 | 289 | 310 | 289 | 300 | 15,000 |
| 2008/10/06 | 278 | 284 | 275 | 284 | 16,000 |
| 2008/10/03 | 307 | 313 | 300 | 313 | 7,000 |
| 2008/10/02 | 307 | 307 | 305 | 307 | 8,000 |
| 2008/10/01 | 306 | 306 | 306 | 306 | 2,000 |
| 2008/09/30 | 304 | 304 | 304 | 304 | 1,000 |
| 2008/09/29 | 289 | 304 | 289 | 304 | 3,000 |
| 2008/09/26 | 301 | 306 | 286 | 286 | 19,000 |
| 2008/09/25 | 303 | 303 | 298 | 300 | 5,000 |
| 2008/09/24 | 300 | 303 | 299 | 303 | 5,000 |
| 2008/09/22 | 299 | 302 | 299 | 302 | 6,000 |
| 2008/09/19 | 284 | 289 | 284 | 289 | 5,000 |
| 2008/09/18 | 304 | 304 | 284 | 284 | 5,000 |
| 2008/09/17 | 297 | 297 | 294 | 294 | 3,000 |
| 2008/09/16 | 273 | 296 | 273 | 296 | 4,000 |
| 2008/09/12 | 296 | 296 | 296 | 296 | 13,000 |
| 2008/09/11 | 299 | 308 | 299 | 305 | 3,000 |
| 2008/09/10 | 297 | 298 | 297 | 298 | 6,000 |
| 2008/09/09 | 299 | 299 | 299 | 299 | 5,000 |
| 2008/09/08 | 314 | 320 | 304 | 304 | 10,000 |
| 2008/09/05 | 303 | 303 | 286 | 294 | 15,000 |
| 2008/09/04 | 330 | 330 | 323 | 323 | 8,000 |
| 2008/09/03 | 339 | 339 | 315 | 315 | 22,000 |
| 2008/09/02 | 339 | 339 | 339 | 339 | 1,000 |
| 2008/09/01 | 343 | 343 | 343 | 343 | 2,000 |
| 2008/08/29 | 327 | 343 | 327 | 343 | 7,000 |
| 2008/08/28 | 325 | 325 | 320 | 320 | 2,000 |
| 2008/08/27 | 344 | 344 | 329 | 329 | 3,000 |
| 2008/08/26 | 334 | 335 | 334 | 334 | 8,000 |
| 2008/08/25 | 325 | 334 | 325 | 334 | 2,000 |
| 2008/08/22 | 321 | 321 | 320 | 320 | 2,000 |
| 2008/08/21 | 326 | 329 | 326 | 329 | 2,000 |
| 2008/08/20 | 315 | 325 | 315 | 325 | 5,000 |
| 2008/08/19 | 326 | 326 | 320 | 320 | 3,000 |
| 2008/08/18 | 322 | 322 | 321 | 321 | 2,000 |
| 2008/08/15 | 319 | 320 | 319 | 320 | 3,000 |
| 2008/08/14 | 325 | 325 | 319 | 324 | 7,000 |
| 2008/08/12 | 344 | 344 | 330 | 335 | 3,000 |
| 2008/08/11 | 347 | 348 | 347 | 347 | 4,000 |
| 2008/08/08 | 326 | 330 | 326 | 330 | 2,000 |
| 2008/08/06 | 320 | 326 | 320 | 326 | 4,000 |
| 2008/08/05 | 333 | 333 | 325 | 325 | 10,000 |
| 2008/08/04 | 334 | 334 | 332 | 332 | 3,000 |
| 2008/08/01 | 337 | 339 | 334 | 339 | 3,000 |
| 2008/07/31 | 342 | 342 | 332 | 332 | 2,000 |
| 2008/07/30 | 336 | 342 | 336 | 342 | 6,000 |
| 2008/07/29 | 329 | 329 | 328 | 328 | 4,000 |
| 2008/07/28 | 337 | 338 | 332 | 338 | 9,000 |
| 2008/07/25 | 331 | 337 | 331 | 332 | 7,000 |
| 2008/07/24 | 339 | 339 | 338 | 338 | 2,000 |
| 2008/07/23 | 327 | 337 | 327 | 329 | 10,000 |
| 2008/07/22 | 327 | 327 | 326 | 326 | 7,000 |
| 2008/07/18 | 327 | 327 | 325 | 326 | 12,000 |
| 2008/07/17 | 331 | 331 | 328 | 330 | 10,000 |
| 2008/07/15 | 343 | 343 | 343 | 343 | 1,000 |
| 2008/07/14 | 345 | 348 | 343 | 343 | 4,000 |
| 2008/07/11 | 335 | 340 | 335 | 340 | 4,000 |
| 2008/07/10 | 331 | 332 | 330 | 330 | 4,000 |
| 2008/07/09 | 340 | 340 | 340 | 340 | 1,000 |
| 2008/07/08 | 340 | 342 | 340 | 340 | 5,000 |
| 2008/07/07 | 340 | 340 | 340 | 340 | 4,000 |
| 2008/07/04 | 340 | 340 | 340 | 340 | 4,000 |
| 2008/07/03 | 340 | 340 | 331 | 331 | 4,000 |
| 2008/07/02 | 334 | 335 | 333 | 335 | 4,000 |
| 2008/07/01 | 338 | 339 | 338 | 339 | 2,000 |
| 2008/06/30 | 334 | 339 | 334 | 339 | 5,000 |
| 2008/06/27 | 344 | 344 | 344 | 344 | 1,000 |
| 2008/06/26 | 335 | 339 | 334 | 335 | 11,000 |
| 2008/06/25 | 335 | 340 | 335 | 335 | 7,000 |
| 2008/06/24 | 340 | 345 | 340 | 345 | 2,000 |
| 2008/06/23 | 332 | 340 | 332 | 340 | 3,000 |
| 2008/06/20 | 337 | 341 | 337 | 341 | 6,000 |
| 2008/06/19 | 342 | 343 | 335 | 337 | 11,000 |
| 2008/06/18 | 356 | 356 | 346 | 347 | 5,000 |
| 2008/06/17 | 356 | 356 | 356 | 356 | 3,000 |
| 2008/06/16 | 356 | 356 | 356 | 356 | 2,000 |
| 2008/06/13 | 356 | 358 | 356 | 356 | 15,000 |
| 2008/06/12 | 351 | 353 | 347 | 353 | 17,000 |
| 2008/06/11 | 345 | 351 | 345 | 351 | 5,000 |
| 2008/06/10 | 344 | 349 | 339 | 346 | 9,000 |
| 2008/06/09 | 353 | 353 | 345 | 345 | 2,000 |
| 2008/06/06 | 353 | 353 | 345 | 353 | 6,000 |
| 2008/06/04 | 342 | 354 | 342 | 353 | 6,000 |
| 2008/06/03 | 351 | 351 | 341 | 341 | 11,000 |
| 2008/06/02 | 345 | 351 | 345 | 351 | 4,000 |
| 2008/05/30 | 350 | 350 | 350 | 350 | 1,000 |
| 2008/05/29 | 347 | 353 | 346 | 353 | 12,000 |
| 2008/05/28 | 346 | 346 | 341 | 346 | 14,000 |
| 2008/05/27 | 345 | 346 | 345 | 346 | 6,000 |
| 2008/05/26 | 350 | 350 | 345 | 345 | 14,000 |
| 2008/05/23 | 347 | 348 | 345 | 345 | 12,000 |
| 2008/05/22 | 349 | 349 | 346 | 347 | 9,000 |
| 2008/05/21 | 349 | 350 | 348 | 349 | 8,000 |
| 2008/05/20 | 353 | 353 | 349 | 349 | 4,000 |
| 2008/05/19 | 351 | 352 | 351 | 352 | 4,000 |
| 2008/05/16 | 367 | 367 | 352 | 352 | 11,000 |
| 2008/05/15 | 369 | 374 | 369 | 372 | 14,000 |
| 2008/05/14 | 359 | 369 | 359 | 369 | 13,000 |
| 2008/05/13 | 360 | 360 | 353 | 360 | 9,000 |
| 2008/05/12 | 353 | 360 | 353 | 360 | 6,000 |
| 2008/05/09 | 361 | 361 | 355 | 355 | 6,000 |
| 2008/05/08 | 357 | 366 | 355 | 366 | 12,000 |
| 2008/05/07 | 353 | 357 | 350 | 357 | 14,000 |
| 2008/05/02 | 355 | 355 | 350 | 350 | 5,000 |
| 2008/05/01 | 346 | 365 | 346 | 365 | 15,000 |
| 2008/04/30 | 347 | 366 | 347 | 356 | 8,000 |
| 2008/04/28 | 358 | 366 | 358 | 366 | 16,000 |
| 2008/04/25 | 354 | 358 | 354 | 358 | 7,000 |
| 2008/04/24 | 354 | 354 | 354 | 354 | 4,000 |
| 2008/04/23 | 350 | 354 | 350 | 354 | 5,000 |
| 2008/04/22 | 352 | 352 | 347 | 350 | 6,000 |
| 2008/04/21 | 350 | 350 | 347 | 347 | 5,000 |
| 2008/04/18 | 336 | 347 | 335 | 347 | 6,000 |
| 2008/04/17 | 338 | 344 | 336 | 344 | 4,000 |
| 2008/04/16 | 339 | 339 | 339 | 339 | 2,000 |
| 2008/04/15 | 331 | 339 | 331 | 339 | 7,000 |
| 2008/04/14 | 339 | 339 | 339 | 339 | 4,000 |
| 2008/04/11 | 341 | 341 | 333 | 338 | 6,000 |
| 2008/04/10 | 335 | 335 | 335 | 335 | 1,000 |
| 2008/04/09 | 340 | 340 | 340 | 340 | 1,000 |
| 2008/04/08 | 349 | 349 | 344 | 344 | 3,000 |
| 2008/04/07 | 348 | 350 | 348 | 349 | 5,000 |
| 2008/04/04 | 347 | 348 | 345 | 348 | 4,000 |
| 2008/04/03 | 350 | 352 | 347 | 347 | 4,000 |
| 2008/04/02 | 350 | 350 | 348 | 350 | 8,000 |
| 2008/04/01 | 349 | 349 | 349 | 349 | 2,000 |
| 2008/03/31 | 340 | 349 | 340 | 349 | 7,000 |
| 2008/03/28 | 334 | 335 | 334 | 335 | 4,000 |
| 2008/03/27 | 346 | 346 | 335 | 335 | 2,000 |
| 2008/03/26 | 351 | 352 | 351 | 351 | 12,000 |
| 2008/03/25 | 330 | 340 | 330 | 340 | 8,000 |
| 2008/03/24 | 333 | 333 | 329 | 329 | 11,000 |
| 2008/03/21 | 338 | 338 | 333 | 338 | 11,000 |
| 2008/03/19 | 332 | 337 | 332 | 337 | 4,000 |
| 2008/03/18 | 325 | 331 | 325 | 331 | 7,000 |
| 2008/03/17 | 346 | 346 | 325 | 325 | 7,000 |
| 2008/03/14 | 345 | 346 | 345 | 346 | 21,000 |
| 2008/03/13 | 346 | 346 | 346 | 346 | 1,000 |
| 2008/03/12 | 346 | 346 | 346 | 346 | 2,000 |
| 2008/03/11 | 330 | 340 | 330 | 340 | 6,000 |
| 2008/03/10 | 340 | 341 | 340 | 340 | 5,000 |
| 2008/03/07 | 350 | 350 | 350 | 350 | 4,000 |
| 2008/03/06 | 356 | 356 | 356 | 356 | 2,000 |
| 2008/03/05 | 351 | 364 | 351 | 363 | 5,000 |
| 2008/03/04 | 354 | 360 | 353 | 360 | 10,000 |
| 2008/03/03 | 362 | 363 | 362 | 362 | 4,000 |
| 2008/02/29 | 356 | 365 | 356 | 363 | 9,000 |
| 2008/02/28 | 355 | 365 | 355 | 365 | 7,000 |
| 2008/02/27 | 364 | 370 | 360 | 360 | 6,000 |
| 2008/02/26 | 359 | 365 | 359 | 365 | 14,000 |
| 2008/02/25 | 350 | 354 | 350 | 354 | 12,000 |
| 2008/02/22 | 352 | 355 | 352 | 355 | 4,000 |
| 2008/02/21 | 351 | 357 | 351 | 357 | 4,000 |
| 2008/02/20 | 358 | 358 | 350 | 350 | 10,000 |
| 2008/02/19 | 356 | 362 | 352 | 362 | 12,000 |
| 2008/02/18 | 362 | 364 | 362 | 364 | 3,000 |
| 2008/02/15 | 360 | 362 | 359 | 362 | 6,000 |
| 2008/02/14 | 360 | 365 | 360 | 360 | 11,000 |
| 2008/02/13 | 355 | 362 | 355 | 360 | 9,000 |
| 2008/02/12 | 345 | 355 | 345 | 355 | 5,000 |
| 2008/02/08 | 360 | 360 | 360 | 360 | 1,000 |
| 2008/02/07 | 360 | 360 | 355 | 360 | 7,000 |
| 2008/02/06 | 368 | 371 | 368 | 370 | 8,000 |
| 2008/02/05 | 367 | 372 | 367 | 372 | 5,000 |
| 2008/02/04 | 362 | 362 | 357 | 357 | 3,000 |
| 2008/02/01 | 354 | 372 | 354 | 372 | 7,000 |
| 2008/01/31 | 348 | 348 | 338 | 348 | 3,000 |
| 2008/01/30 | 342 | 349 | 341 | 348 | 8,000 |
| 2008/01/29 | 346 | 355 | 340 | 341 | 5,000 |
| 2008/01/28 | 346 | 350 | 346 | 346 | 11,000 |
| 2008/01/25 | 340 | 340 | 340 | 340 | 1,000 |
| 2008/01/24 | 326 | 330 | 325 | 330 | 3,000 |
| 2008/01/23 | 325 | 335 | 325 | 330 | 19,000 |
| 2008/01/22 | 336 | 341 | 330 | 330 | 20,000 |
| 2008/01/21 | 336 | 337 | 336 | 337 | 3,000 |
| 2008/01/18 | 334 | 347 | 334 | 337 | 11,000 |
| 2008/01/17 | 337 | 340 | 337 | 340 | 4,000 |
| 2008/01/16 | 335 | 354 | 335 | 354 | 9,000 |
| 2008/01/15 | 348 | 354 | 334 | 343 | 29,000 |
| 2008/01/11 | 378 | 378 | 373 | 373 | 8,000 |
| 2008/01/10 | 385 | 385 | 369 | 380 | 23,000 |
| 2008/01/09 | 365 | 385 | 365 | 385 | 11,000 |
| 2008/01/08 | 370 | 371 | 370 | 371 | 14,000 |
| 2008/01/07 | 381 | 383 | 370 | 370 | 10,000 |
| 2008/01/04 | 381 | 381 | 380 | 380 | 3,000 |