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 |
|---|---|---|---|---|---|
| 2009/12/30 | 171 | 171 | 164 | 165 | 9,000 |
| 2009/12/29 | 171 | 171 | 162 | 169 | 33,000 |
| 2009/12/28 | 167 | 172 | 165 | 169 | 34,000 |
| 2009/12/25 | 160 | 161 | 158 | 160 | 12,000 |
| 2009/12/24 | 156 | 156 | 154 | 155 | 9,000 |
| 2009/12/22 | 155 | 156 | 152 | 152 | 54,000 |
| 2009/12/21 | 150 | 152 | 150 | 150 | 16,000 |
| 2009/12/18 | 151 | 151 | 148 | 150 | 21,000 |
| 2009/12/17 | 155 | 155 | 151 | 151 | 6,000 |
| 2009/12/16 | 157 | 157 | 153 | 154 | 14,000 |
| 2009/12/15 | 148 | 155 | 148 | 155 | 11,000 |
| 2009/12/14 | 146 | 149 | 146 | 148 | 9,000 |
| 2009/12/11 | 150 | 150 | 146 | 146 | 16,000 |
| 2009/12/10 | 155 | 155 | 150 | 150 | 4,000 |
| 2009/12/09 | 156 | 156 | 154 | 156 | 8,000 |
| 2009/12/08 | 157 | 158 | 154 | 154 | 16,000 |
| 2009/12/07 | 159 | 159 | 156 | 156 | 17,000 |
| 2009/12/04 | 153 | 155 | 152 | 154 | 52,000 |
| 2009/12/03 | 150 | 152 | 147 | 152 | 39,000 |
| 2009/12/02 | 157 | 157 | 150 | 150 | 21,000 |
| 2009/12/01 | 150 | 152 | 145 | 152 | 10,000 |
| 2009/11/30 | 142 | 147 | 142 | 145 | 26,000 |
| 2009/11/27 | 144 | 147 | 143 | 145 | 21,000 |
| 2009/11/26 | 149 | 149 | 145 | 146 | 40,000 |
| 2009/11/25 | 144 | 149 | 144 | 149 | 17,000 |
| 2009/11/24 | 146 | 150 | 145 | 147 | 6,000 |
| 2009/11/20 | 153 | 159 | 145 | 149 | 52,000 |
| 2009/11/19 | 160 | 160 | 146 | 150 | 97,000 |
| 2009/11/18 | 166 | 166 | 160 | 161 | 40,000 |
| 2009/11/17 | 173 | 173 | 168 | 168 | 19,000 |
| 2009/11/16 | 176 | 176 | 168 | 173 | 22,000 |
| 2009/11/13 | 185 | 185 | 175 | 177 | 27,000 |
| 2009/11/12 | 187 | 187 | 186 | 186 | 13,000 |
| 2009/11/11 | 188 | 189 | 187 | 187 | 14,000 |
| 2009/11/10 | 193 | 193 | 189 | 191 | 21,000 |
| 2009/11/09 | 196 | 196 | 192 | 192 | 7,000 |
| 2009/11/06 | 192 | 192 | 190 | 191 | 9,000 |
| 2009/11/05 | 194 | 194 | 191 | 191 | 8,000 |
| 2009/11/04 | 191 | 194 | 191 | 194 | 8,000 |
| 2009/11/02 | 197 | 197 | 191 | 191 | 10,000 |
| 2009/10/30 | 199 | 199 | 197 | 197 | 16,000 |
| 2009/10/29 | 205 | 205 | 196 | 199 | 22,000 |
| 2009/10/28 | 210 | 210 | 209 | 209 | 7,000 |
| 2009/10/27 | 208 | 208 | 206 | 206 | 15,000 |
| 2009/10/26 | 203 | 208 | 202 | 208 | 26,000 |
| 2009/10/23 | 205 | 205 | 200 | 202 | 21,000 |
| 2009/10/22 | 201 | 201 | 200 | 200 | 6,000 |
| 2009/10/21 | 205 | 205 | 202 | 202 | 10,000 |
| 2009/10/20 | 203 | 205 | 202 | 205 | 17,000 |
| 2009/10/19 | 201 | 203 | 200 | 203 | 12,000 |
| 2009/10/16 | 200 | 201 | 196 | 201 | 20,000 |
| 2009/10/15 | 200 | 200 | 200 | 200 | 8,000 |
| 2009/10/14 | 195 | 197 | 194 | 195 | 12,000 |
| 2009/10/13 | 198 | 198 | 194 | 195 | 8,000 |
| 2009/10/09 | 193 | 197 | 193 | 195 | 8,000 |
| 2009/10/08 | 195 | 200 | 193 | 194 | 10,000 |
| 2009/10/07 | 197 | 197 | 195 | 195 | 8,000 |
| 2009/10/06 | 196 | 199 | 194 | 194 | 7,000 |
| 2009/10/05 | 194 | 202 | 194 | 202 | 28,000 |
| 2009/10/02 | 192 | 198 | 192 | 197 | 23,000 |
| 2009/10/01 | 194 | 195 | 192 | 192 | 16,000 |
| 2009/09/30 | 199 | 199 | 196 | 199 | 32,000 |
| 2009/09/29 | 197 | 200 | 197 | 199 | 24,000 |
| 2009/09/28 | 198 | 199 | 194 | 197 | 33,000 |
| 2009/09/25 | 192 | 198 | 187 | 198 | 33,000 |
| 2009/09/24 | 193 | 193 | 192 | 192 | 22,000 |
| 2009/09/18 | 194 | 194 | 192 | 193 | 28,000 |
| 2009/09/17 | 197 | 200 | 195 | 199 | 10,000 |
| 2009/09/16 | 204 | 204 | 196 | 197 | 45,000 |
| 2009/09/15 | 208 | 208 | 204 | 204 | 21,000 |
| 2009/09/14 | 211 | 211 | 208 | 208 | 12,000 |
| 2009/09/11 | 215 | 215 | 211 | 211 | 20,000 |
| 2009/09/10 | 213 | 213 | 211 | 211 | 8,000 |
| 2009/09/09 | 213 | 213 | 213 | 213 | 4,000 |
| 2009/09/08 | 214 | 215 | 210 | 213 | 15,000 |
| 2009/09/07 | 214 | 215 | 212 | 215 | 19,000 |
| 2009/09/04 | 215 | 215 | 212 | 213 | 23,000 |
| 2009/09/03 | 215 | 216 | 214 | 216 | 6,000 |
| 2009/09/02 | 215 | 216 | 215 | 215 | 23,000 |
| 2009/09/01 | 216 | 217 | 216 | 217 | 16,000 |
| 2009/08/31 | 220 | 221 | 216 | 217 | 20,000 |
| 2009/08/28 | 222 | 222 | 220 | 221 | 18,000 |
| 2009/08/27 | 221 | 222 | 220 | 222 | 16,000 |
| 2009/08/26 | 222 | 223 | 220 | 222 | 55,000 |
| 2009/08/25 | 216 | 220 | 216 | 220 | 22,000 |
| 2009/08/24 | 216 | 216 | 215 | 216 | 19,000 |
| 2009/08/21 | 213 | 214 | 212 | 213 | 22,000 |
| 2009/08/20 | 213 | 216 | 213 | 213 | 23,000 |
| 2009/08/19 | 216 | 217 | 213 | 213 | 33,000 |
| 2009/08/18 | 217 | 217 | 215 | 216 | 10,000 |
| 2009/08/17 | 217 | 219 | 216 | 218 | 36,000 |
| 2009/08/14 | 217 | 220 | 217 | 217 | 25,000 |
| 2009/08/13 | 219 | 219 | 217 | 217 | 22,000 |
| 2009/08/12 | 220 | 221 | 217 | 219 | 40,000 |
| 2009/08/11 | 222 | 222 | 219 | 219 | 37,000 |
| 2009/08/10 | 221 | 223 | 220 | 221 | 15,000 |
| 2009/08/07 | 224 | 224 | 222 | 223 | 18,000 |
| 2009/08/06 | 224 | 224 | 223 | 224 | 19,000 |
| 2009/08/05 | 224 | 225 | 221 | 225 | 40,000 |
| 2009/08/04 | 225 | 225 | 221 | 224 | 53,000 |
| 2009/08/03 | 226 | 228 | 218 | 225 | 70,000 |
| 2009/07/31 | 233 | 237 | 230 | 233 | 40,000 |
| 2009/07/30 | 230 | 233 | 230 | 233 | 24,000 |
| 2009/07/29 | 232 | 232 | 230 | 230 | 18,000 |
| 2009/07/28 | 234 | 237 | 232 | 232 | 23,000 |
| 2009/07/27 | 237 | 237 | 235 | 236 | 39,000 |
| 2009/07/24 | 234 | 237 | 233 | 233 | 46,000 |
| 2009/07/23 | 232 | 234 | 230 | 232 | 23,000 |
| 2009/07/22 | 233 | 234 | 231 | 232 | 20,000 |
| 2009/07/21 | 239 | 239 | 233 | 235 | 30,000 |
| 2009/07/17 | 238 | 238 | 230 | 234 | 19,000 |
| 2009/07/16 | 244 | 244 | 234 | 235 | 54,000 |
| 2009/07/15 | 229 | 235 | 228 | 234 | 35,000 |
| 2009/07/14 | 227 | 233 | 227 | 228 | 54,000 |
| 2009/07/13 | 247 | 247 | 224 | 225 | 74,000 |
| 2009/07/10 | 250 | 251 | 244 | 249 | 65,000 |
| 2009/07/09 | 246 | 256 | 239 | 255 | 72,000 |
| 2009/07/08 | 255 | 258 | 243 | 250 | 92,000 |
| 2009/07/07 | 255 | 264 | 254 | 262 | 204,000 |
| 2009/07/06 | 257 | 258 | 246 | 257 | 169,000 |
| 2009/07/03 | 231 | 249 | 227 | 246 | 299,000 |
| 2009/07/02 | 235 | 241 | 227 | 231 | 330,000 |
| 2009/07/01 | 225 | 231 | 225 | 231 | 126,000 |
| 2009/06/30 | 224 | 226 | 223 | 225 | 27,000 |
| 2009/06/29 | 226 | 228 | 223 | 223 | 70,000 |
| 2009/06/26 | 225 | 226 | 222 | 224 | 42,000 |
| 2009/06/25 | 221 | 225 | 220 | 225 | 59,000 |
| 2009/06/24 | 224 | 226 | 223 | 223 | 19,000 |
| 2009/06/23 | 225 | 225 | 224 | 224 | 15,000 |
| 2009/06/22 | 224 | 232 | 224 | 225 | 52,000 |
| 2009/06/19 | 225 | 225 | 223 | 223 | 10,000 |
| 2009/06/18 | 227 | 227 | 224 | 225 | 18,000 |
| 2009/06/17 | 225 | 226 | 225 | 225 | 12,000 |
| 2009/06/16 | 230 | 231 | 224 | 224 | 81,000 |
| 2009/06/15 | 230 | 231 | 229 | 231 | 61,000 |
| 2009/06/12 | 232 | 232 | 228 | 228 | 55,000 |
| 2009/06/11 | 231 | 231 | 228 | 228 | 26,000 |
| 2009/06/10 | 227 | 231 | 225 | 228 | 75,000 |
| 2009/06/09 | 235 | 235 | 226 | 227 | 102,000 |
| 2009/06/08 | 224 | 232 | 224 | 231 | 99,000 |
| 2009/06/05 | 225 | 225 | 223 | 225 | 13,000 |
| 2009/06/04 | 225 | 226 | 224 | 224 | 24,000 |
| 2009/06/03 | 225 | 225 | 224 | 224 | 31,000 |
| 2009/06/02 | 226 | 226 | 224 | 225 | 26,000 |
| 2009/06/01 | 225 | 226 | 223 | 224 | 39,000 |
| 2009/05/29 | 223 | 225 | 223 | 225 | 37,000 |
| 2009/05/28 | 224 | 226 | 224 | 224 | 54,000 |
| 2009/05/27 | 228 | 228 | 224 | 224 | 22,000 |
| 2009/05/26 | 226 | 226 | 223 | 226 | 80,000 |
| 2009/05/25 | 222 | 226 | 222 | 224 | 37,000 |
| 2009/05/22 | 224 | 224 | 221 | 222 | 18,000 |
| 2009/05/21 | 225 | 225 | 224 | 225 | 16,000 |
| 2009/05/20 | 225 | 226 | 225 | 225 | 22,000 |
| 2009/05/19 | 223 | 225 | 222 | 222 | 23,000 |
| 2009/05/18 | 222 | 223 | 221 | 222 | 25,000 |
| 2009/05/15 | 223 | 223 | 221 | 223 | 15,000 |
| 2009/05/14 | 224 | 225 | 223 | 223 | 22,000 |
| 2009/05/13 | 224 | 225 | 223 | 224 | 14,000 |
| 2009/05/12 | 225 | 225 | 224 | 224 | 48,000 |
| 2009/05/11 | 226 | 228 | 224 | 228 | 55,000 |
| 2009/05/08 | 228 | 228 | 224 | 225 | 17,000 |
| 2009/05/07 | 232 | 232 | 224 | 224 | 60,000 |
| 2009/05/01 | 231 | 233 | 222 | 222 | 23,000 |
| 2009/04/30 | 230 | 233 | 225 | 226 | 43,000 |
| 2009/04/28 | 229 | 229 | 222 | 225 | 27,000 |
| 2009/04/27 | 228 | 230 | 225 | 228 | 37,000 |
| 2009/04/24 | 228 | 230 | 225 | 225 | 21,000 |
| 2009/04/23 | 236 | 236 | 225 | 226 | 39,000 |
| 2009/04/22 | 237 | 237 | 212 | 231 | 83,000 |
| 2009/04/21 | 241 | 241 | 240 | 240 | 6,000 |
| 2009/04/20 | 254 | 254 | 249 | 249 | 4,000 |
| 2009/04/17 | 255 | 255 | 248 | 249 | 6,000 |
| 2009/04/16 | 260 | 260 | 259 | 259 | 2,000 |
| 2009/04/15 | 259 | 259 | 259 | 259 | 1,000 |
| 2009/04/14 | 261 | 261 | 260 | 260 | 6,000 |
| 2009/04/13 | 257 | 260 | 257 | 260 | 5,000 |
| 2009/04/10 | 258 | 259 | 257 | 257 | 14,000 |
| 2009/04/09 | 271 | 271 | 271 | 271 | 10,000 |
| 2009/04/08 | 271 | 271 | 271 | 271 | 1,000 |
| 2009/04/07 | 274 | 274 | 271 | 271 | 2,000 |
| 2009/04/06 | 290 | 291 | 284 | 284 | 5,000 |
| 2009/04/03 | 300 | 305 | 299 | 305 | 4,000 |
| 2009/04/01 | 300 | 300 | 300 | 300 | 2,000 |
| 2009/03/31 | 285 | 285 | 280 | 280 | 8,000 |
| 2009/03/30 | 299 | 305 | 299 | 305 | 8,000 |
| 2009/03/27 | 318 | 320 | 318 | 319 | 5,000 |
| 2009/03/26 | 323 | 323 | 318 | 318 | 12,000 |
| 2009/03/25 | 314 | 318 | 314 | 318 | 7,000 |
| 2009/03/24 | 320 | 320 | 318 | 318 | 14,000 |
| 2009/03/23 | 293 | 300 | 293 | 300 | 10,000 |
| 2009/03/19 | 293 | 293 | 293 | 293 | 2,000 |
| 2009/03/18 | 266 | 266 | 255 | 260 | 8,000 |
| 2009/03/17 | 297 | 300 | 274 | 274 | 7,000 |
| 2009/03/16 | 275 | 287 | 275 | 287 | 9,000 |
| 2009/03/13 | 274 | 274 | 272 | 272 | 24,000 |
| 2009/03/12 | 270 | 270 | 269 | 269 | 4,000 |
| 2009/03/11 | 274 | 274 | 264 | 268 | 8,000 |
| 2009/03/10 | 260 | 260 | 260 | 260 | 2,000 |
| 2009/03/09 | 264 | 264 | 263 | 263 | 5,000 |
| 2009/03/06 | 253 | 273 | 253 | 265 | 12,000 |
| 2009/03/05 | 248 | 248 | 233 | 243 | 8,000 |
| 2009/03/04 | 239 | 244 | 239 | 244 | 3,000 |
| 2009/03/03 | 229 | 239 | 229 | 239 | 2,000 |
| 2009/03/02 | 245 | 245 | 230 | 244 | 9,000 |
| 2009/02/27 | 240 | 245 | 239 | 245 | 8,000 |
| 2009/02/26 | 236 | 239 | 236 | 239 | 7,000 |
| 2009/02/25 | 226 | 226 | 226 | 226 | 1,000 |
| 2009/02/24 | 226 | 226 | 226 | 226 | 1,000 |
| 2009/02/23 | 216 | 216 | 216 | 216 | 1,000 |
| 2009/02/20 | 234 | 235 | 234 | 235 | 5,000 |
| 2009/02/19 | 224 | 224 | 224 | 224 | 2,000 |
| 2009/02/18 | 225 | 225 | 224 | 224 | 6,000 |
| 2009/02/17 | 236 | 236 | 235 | 235 | 2,000 |
| 2009/02/16 | 233 | 236 | 230 | 236 | 11,000 |
| 2009/02/13 | 240 | 240 | 240 | 240 | 5,000 |
| 2009/02/12 | 240 | 240 | 240 | 240 | 2,000 |
| 2009/02/10 | 243 | 243 | 240 | 240 | 3,000 |
| 2009/02/09 | 250 | 253 | 250 | 253 | 4,000 |
| 2009/02/06 | 245 | 245 | 243 | 244 | 3,000 |
| 2009/02/05 | 252 | 255 | 252 | 255 | 12,000 |
| 2009/02/04 | 251 | 251 | 237 | 237 | 7,000 |
| 2009/02/03 | 252 | 252 | 250 | 251 | 4,000 |
| 2009/02/02 | 260 | 260 | 259 | 259 | 2,000 |
| 2009/01/30 | 263 | 263 | 253 | 259 | 11,000 |
| 2009/01/29 | 265 | 265 | 262 | 262 | 15,000 |
| 2009/01/28 | 265 | 265 | 265 | 265 | 2,000 |
| 2009/01/27 | 275 | 275 | 265 | 265 | 6,000 |
| 2009/01/26 | 265 | 265 | 265 | 265 | 14,000 |
| 2009/01/23 | 260 | 260 | 259 | 260 | 3,000 |
| 2009/01/22 | 261 | 261 | 260 | 260 | 12,000 |
| 2009/01/21 | 265 | 265 | 262 | 262 | 6,000 |
| 2009/01/20 | 280 | 290 | 275 | 275 | 9,000 |
| 2009/01/19 | 281 | 281 | 281 | 281 | 1,000 |
| 2009/01/16 | 272 | 286 | 270 | 276 | 11,000 |
| 2009/01/15 | 282 | 282 | 274 | 275 | 9,000 |
| 2009/01/14 | 283 | 283 | 282 | 282 | 4,000 |
| 2009/01/13 | 293 | 293 | 293 | 293 | 3,000 |
| 2009/01/09 | 293 | 293 | 293 | 293 | 4,000 |
| 2009/01/08 | 308 | 308 | 308 | 308 | 3,000 |
| 2009/01/07 | 292 | 292 | 292 | 292 | 4,000 |
| 2009/01/06 | 306 | 306 | 291 | 291 | 2,000 |
| 2009/01/05 | 306 | 306 | 306 | 306 | 1,000 |