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 |
---|---|---|---|---|---|
2011/12/30 | 150 | 150 | 148 | 148 | 5,000 |
2011/12/29 | 149 | 149 | 149 | 149 | 2,000 |
2011/12/27 | 151 | 151 | 148 | 148 | 7,000 |
2011/12/26 | 150 | 153 | 150 | 150 | 36,000 |
2011/12/22 | 147 | 149 | 147 | 149 | 11,000 |
2011/12/21 | 147 | 147 | 144 | 144 | 3,000 |
2011/12/20 | 142 | 144 | 141 | 144 | 4,000 |
2011/12/19 | 143 | 144 | 143 | 144 | 6,000 |
2011/12/16 | 144 | 144 | 144 | 144 | 2,000 |
2011/12/15 | 144 | 145 | 143 | 144 | 13,000 |
2011/12/14 | 145 | 148 | 144 | 144 | 11,000 |
2011/12/13 | 145 | 147 | 145 | 146 | 9,000 |
2011/12/12 | 146 | 148 | 145 | 145 | 20,000 |
2011/12/09 | 142 | 143 | 142 | 143 | 17,000 |
2011/12/08 | 144 | 144 | 144 | 144 | 4,000 |
2011/12/07 | 142 | 143 | 142 | 143 | 5,000 |
2011/12/06 | 143 | 145 | 142 | 142 | 14,000 |
2011/12/05 | 146 | 146 | 141 | 143 | 12,000 |
2011/12/02 | 144 | 145 | 141 | 142 | 46,000 |
2011/12/01 | 143 | 143 | 143 | 143 | 3,000 |
2011/11/30 | 143 | 143 | 140 | 140 | 6,000 |
2011/11/29 | 138 | 142 | 138 | 141 | 11,000 |
2011/11/28 | 141 | 143 | 140 | 141 | 24,000 |
2011/11/25 | 136 | 141 | 136 | 141 | 12,000 |
2011/11/24 | 137 | 140 | 134 | 140 | 19,000 |
2011/11/22 | 138 | 138 | 137 | 137 | 4,000 |
2011/11/21 | 140 | 140 | 139 | 139 | 8,000 |
2011/11/18 | 138 | 138 | 137 | 137 | 9,000 |
2011/11/17 | 140 | 141 | 139 | 139 | 5,000 |
2011/11/16 | 145 | 145 | 139 | 140 | 8,000 |
2011/11/15 | 146 | 146 | 145 | 145 | 3,000 |
2011/11/14 | 142 | 145 | 142 | 145 | 2,000 |
2011/11/11 | 140 | 140 | 140 | 140 | 5,000 |
2011/11/10 | 141 | 142 | 139 | 139 | 9,000 |
2011/11/09 | 144 | 144 | 143 | 143 | 7,000 |
2011/11/08 | 145 | 145 | 144 | 144 | 12,000 |
2011/11/07 | 149 | 149 | 145 | 145 | 8,000 |
2011/11/04 | 147 | 147 | 147 | 147 | 1,000 |
2011/11/02 | 147 | 148 | 146 | 147 | 14,000 |
2011/11/01 | 151 | 151 | 151 | 151 | 1,000 |
2011/10/31 | 152 | 153 | 147 | 150 | 33,000 |
2011/10/28 | 150 | 156 | 150 | 150 | 18,000 |
2011/10/27 | 151 | 151 | 149 | 150 | 6,000 |
2011/10/26 | 151 | 151 | 151 | 151 | 15,000 |
2011/10/25 | 149 | 151 | 149 | 151 | 11,000 |
2011/10/24 | 147 | 148 | 147 | 148 | 10,000 |
2011/10/21 | 147 | 148 | 147 | 147 | 7,000 |
2011/10/20 | 150 | 150 | 150 | 150 | 1,000 |
2011/10/19 | 154 | 154 | 150 | 150 | 3,000 |
2011/10/18 | 157 | 157 | 155 | 155 | 2,000 |
2011/10/17 | 156 | 156 | 155 | 155 | 2,000 |
2011/10/14 | 152 | 152 | 152 | 152 | 1,000 |
2011/10/13 | 151 | 152 | 151 | 152 | 5,000 |
2011/10/12 | 150 | 151 | 147 | 151 | 19,000 |
2011/10/11 | 146 | 150 | 146 | 150 | 8,000 |
2011/10/07 | 152 | 152 | 146 | 146 | 4,000 |
2011/10/06 | 149 | 149 | 149 | 149 | 1,000 |
2011/10/05 | 147 | 147 | 146 | 146 | 6,000 |
2011/10/04 | 147 | 147 | 147 | 147 | 6,000 |
2011/10/03 | 155 | 155 | 147 | 147 | 8,000 |
2011/09/30 | 158 | 158 | 153 | 153 | 8,000 |
2011/09/29 | 157 | 157 | 153 | 154 | 10,000 |
2011/09/28 | 156 | 158 | 156 | 158 | 7,000 |
2011/09/27 | 155 | 155 | 155 | 155 | 1,000 |
2011/09/26 | 156 | 156 | 150 | 155 | 21,000 |
2011/09/22 | 147 | 154 | 147 | 154 | 8,000 |
2011/09/21 | 151 | 151 | 151 | 151 | 1,000 |
2011/09/20 | 156 | 156 | 153 | 153 | 7,000 |
2011/09/16 | 152 | 154 | 152 | 154 | 6,000 |
2011/09/15 | 150 | 150 | 148 | 148 | 3,000 |
2011/09/14 | 147 | 149 | 147 | 149 | 2,000 |
2011/09/13 | 147 | 149 | 146 | 146 | 44,000 |
2011/09/12 | 152 | 152 | 152 | 152 | 10,000 |
2011/09/09 | 150 | 152 | 150 | 152 | 21,000 |
2011/09/08 | 150 | 153 | 150 | 153 | 7,000 |
2011/09/07 | 151 | 152 | 151 | 152 | 4,000 |
2011/09/06 | 155 | 156 | 152 | 153 | 16,000 |
2011/09/05 | 153 | 156 | 153 | 156 | 6,000 |
2011/09/02 | 157 | 157 | 156 | 156 | 2,000 |
2011/09/01 | 165 | 165 | 157 | 157 | 9,000 |
2011/08/31 | 166 | 166 | 161 | 161 | 2,000 |
2011/08/30 | 165 | 166 | 160 | 166 | 5,000 |
2011/08/29 | 164 | 165 | 164 | 165 | 9,000 |
2011/08/26 | 154 | 158 | 154 | 158 | 12,000 |
2011/08/25 | 156 | 157 | 152 | 154 | 11,000 |
2011/08/24 | 157 | 157 | 152 | 152 | 4,000 |
2011/08/23 | 156 | 156 | 152 | 156 | 4,000 |
2011/08/22 | 158 | 158 | 151 | 156 | 10,000 |
2011/08/19 | 160 | 160 | 157 | 158 | 4,000 |
2011/08/18 | 160 | 168 | 160 | 160 | 9,000 |
2011/08/17 | 165 | 165 | 160 | 160 | 8,000 |
2011/08/16 | 155 | 155 | 155 | 155 | 4,000 |
2011/08/15 | 157 | 162 | 155 | 155 | 10,000 |
2011/08/12 | 159 | 159 | 154 | 154 | 5,000 |
2011/08/11 | 151 | 151 | 151 | 151 | 3,000 |
2011/08/10 | 154 | 154 | 145 | 146 | 30,000 |
2011/08/09 | 142 | 147 | 142 | 147 | 7,000 |
2011/08/08 | 160 | 160 | 150 | 152 | 13,000 |
2011/08/05 | 160 | 160 | 160 | 160 | 4,000 |
2011/08/04 | 165 | 165 | 160 | 160 | 3,000 |
2011/08/03 | 164 | 164 | 160 | 160 | 8,000 |
2011/08/02 | 170 | 170 | 166 | 167 | 5,000 |
2011/08/01 | 174 | 174 | 174 | 174 | 8,000 |
2011/07/29 | 167 | 167 | 166 | 167 | 9,000 |
2011/07/28 | 166 | 167 | 166 | 167 | 5,000 |
2011/07/27 | 170 | 170 | 170 | 170 | 2,000 |
2011/07/26 | 172 | 172 | 171 | 172 | 20,000 |
2011/07/25 | 174 | 174 | 168 | 171 | 9,000 |
2011/07/22 | 172 | 173 | 172 | 172 | 5,000 |
2011/07/21 | 172 | 173 | 163 | 167 | 16,000 |
2011/07/20 | 168 | 174 | 168 | 174 | 35,000 |
2011/07/19 | 168 | 168 | 167 | 167 | 4,000 |
2011/07/15 | 168 | 168 | 165 | 165 | 5,000 |
2011/07/14 | 167 | 167 | 167 | 167 | 2,000 |
2011/07/13 | 163 | 166 | 163 | 164 | 11,000 |
2011/07/12 | 166 | 166 | 166 | 166 | 2,000 |
2011/07/11 | 166 | 167 | 166 | 167 | 12,000 |
2011/07/08 | 165 | 167 | 165 | 166 | 14,000 |
2011/07/07 | 166 | 166 | 162 | 165 | 5,000 |
2011/07/06 | 165 | 166 | 165 | 166 | 6,000 |
2011/07/05 | 161 | 165 | 160 | 163 | 16,000 |
2011/07/04 | 169 | 169 | 161 | 161 | 26,000 |
2011/07/01 | 169 | 169 | 165 | 165 | 7,000 |
2011/06/30 | 163 | 164 | 158 | 164 | 9,000 |
2011/06/29 | 162 | 162 | 158 | 161 | 10,000 |
2011/06/28 | 164 | 164 | 157 | 159 | 7,000 |
2011/06/27 | 159 | 164 | 156 | 164 | 42,000 |
2011/06/24 | 148 | 155 | 148 | 155 | 9,000 |
2011/06/23 | 150 | 152 | 149 | 149 | 11,000 |
2011/06/22 | 155 | 155 | 151 | 151 | 4,000 |
2011/06/21 | 158 | 158 | 150 | 155 | 9,000 |
2011/06/20 | 150 | 158 | 150 | 158 | 34,000 |
2011/06/17 | 148 | 150 | 148 | 150 | 2,000 |
2011/06/16 | 146 | 150 | 145 | 146 | 13,000 |
2011/06/15 | 150 | 150 | 146 | 149 | 10,000 |
2011/06/14 | 145 | 145 | 145 | 145 | 2,000 |
2011/06/13 | 147 | 147 | 147 | 147 | 1,000 |
2011/06/10 | 151 | 151 | 151 | 151 | 22,000 |
2011/06/09 | 150 | 150 | 150 | 150 | 1,000 |
2011/06/08 | 146 | 147 | 146 | 147 | 3,000 |
2011/06/07 | 151 | 151 | 146 | 146 | 2,000 |
2011/06/06 | 150 | 150 | 150 | 150 | 11,000 |
2011/06/03 | 147 | 148 | 147 | 147 | 5,000 |
2011/06/02 | 149 | 151 | 148 | 148 | 6,000 |
2011/06/01 | 152 | 153 | 148 | 149 | 15,000 |
2011/05/31 | 152 | 152 | 152 | 152 | 1,000 |
2011/05/30 | 147 | 152 | 147 | 152 | 4,000 |
2011/05/27 | 146 | 146 | 146 | 146 | 3,000 |
2011/05/26 | 146 | 150 | 146 | 150 | 24,000 |
2011/05/25 | 146 | 146 | 145 | 146 | 7,000 |
2011/05/24 | 146 | 146 | 145 | 146 | 4,000 |
2011/05/23 | 146 | 147 | 145 | 146 | 18,000 |
2011/05/20 | 150 | 150 | 146 | 149 | 12,000 |
2011/05/19 | 154 | 154 | 147 | 149 | 13,000 |
2011/05/18 | 148 | 149 | 148 | 149 | 7,000 |
2011/05/17 | 150 | 151 | 150 | 151 | 11,000 |
2011/05/16 | 152 | 153 | 151 | 153 | 7,000 |
2011/05/13 | 154 | 154 | 152 | 152 | 6,000 |
2011/05/12 | 151 | 154 | 151 | 154 | 8,000 |
2011/05/11 | 154 | 154 | 151 | 151 | 8,000 |
2011/05/10 | 151 | 153 | 151 | 152 | 5,000 |
2011/05/09 | 154 | 154 | 154 | 154 | 1,000 |
2011/05/06 | 151 | 155 | 150 | 151 | 19,000 |
2011/05/02 | 150 | 151 | 150 | 151 | 5,000 |
2011/04/28 | 150 | 154 | 150 | 150 | 5,000 |
2011/04/27 | 153 | 153 | 151 | 151 | 5,000 |
2011/04/26 | 153 | 153 | 150 | 150 | 19,000 |
2011/04/25 | 152 | 153 | 150 | 153 | 12,000 |
2011/04/22 | 154 | 154 | 154 | 154 | 1,000 |
2011/04/21 | 155 | 155 | 147 | 154 | 22,000 |
2011/04/20 | 150 | 155 | 150 | 155 | 4,000 |
2011/04/19 | 0 | 0 | 0 | 150 | 0 |
2011/04/18 | 150 | 150 | 150 | 150 | 6,000 |
2011/04/15 | 153 | 155 | 151 | 155 | 5,000 |
2011/04/14 | 152 | 153 | 152 | 153 | 4,000 |
2011/04/13 | 147 | 149 | 147 | 149 | 2,000 |
2011/04/12 | 150 | 153 | 149 | 149 | 15,000 |
2011/04/11 | 154 | 154 | 150 | 150 | 10,000 |
2011/04/08 | 148 | 149 | 148 | 149 | 8,000 |
2011/04/07 | 149 | 150 | 148 | 149 | 5,000 |
2011/04/06 | 149 | 149 | 149 | 149 | 10,000 |
2011/04/05 | 156 | 156 | 151 | 151 | 5,000 |
2011/04/04 | 152 | 156 | 152 | 156 | 11,000 |
2011/04/01 | 165 | 165 | 156 | 156 | 8,000 |
2011/03/31 | 152 | 163 | 152 | 161 | 16,000 |
2011/03/30 | 152 | 152 | 150 | 152 | 21,000 |
2011/03/29 | 151 | 152 | 150 | 152 | 26,000 |
2011/03/28 | 151 | 152 | 151 | 152 | 31,000 |
2011/03/25 | 150 | 153 | 147 | 149 | 42,000 |
2011/03/24 | 146 | 152 | 146 | 147 | 21,000 |
2011/03/23 | 146 | 150 | 145 | 146 | 38,000 |
2011/03/22 | 148 | 150 | 145 | 145 | 36,000 |
2011/03/18 | 140 | 145 | 137 | 141 | 26,000 |
2011/03/17 | 129 | 138 | 129 | 138 | 31,000 |
2011/03/16 | 134 | 139 | 130 | 139 | 27,000 |
2011/03/15 | 154 | 154 | 123 | 138 | 56,000 |
2011/03/14 | 151 | 154 | 145 | 154 | 24,000 |
2011/03/11 | 174 | 174 | 172 | 173 | 28,000 |
2011/03/10 | 170 | 172 | 169 | 169 | 9,000 |
2011/03/09 | 172 | 172 | 171 | 171 | 5,000 |
2011/03/08 | 172 | 172 | 170 | 171 | 5,000 |
2011/03/07 | 172 | 174 | 169 | 169 | 12,000 |
2011/03/04 | 174 | 174 | 171 | 172 | 9,000 |
2011/03/03 | 171 | 171 | 169 | 169 | 2,000 |
2011/03/02 | 174 | 174 | 171 | 171 | 4,000 |
2011/03/01 | 175 | 176 | 174 | 174 | 5,000 |
2011/02/28 | 175 | 175 | 175 | 175 | 19,000 |
2011/02/25 | 168 | 174 | 168 | 174 | 8,000 |
2011/02/24 | 172 | 173 | 172 | 173 | 19,000 |
2011/02/23 | 175 | 175 | 175 | 175 | 8,000 |
2011/02/22 | 180 | 180 | 176 | 177 | 37,000 |
2011/02/21 | 177 | 177 | 176 | 176 | 10,000 |
2011/02/18 | 173 | 175 | 173 | 175 | 4,000 |
2011/02/17 | 172 | 175 | 172 | 174 | 16,000 |
2011/02/16 | 172 | 175 | 172 | 174 | 7,000 |
2011/02/15 | 174 | 174 | 174 | 174 | 1,000 |
2011/02/14 | 173 | 174 | 173 | 173 | 11,000 |
2011/02/10 | 172 | 173 | 172 | 173 | 10,000 |
2011/02/09 | 173 | 175 | 173 | 173 | 11,000 |
2011/02/08 | 175 | 175 | 172 | 173 | 16,000 |
2011/02/07 | 174 | 175 | 173 | 173 | 23,000 |
2011/02/04 | 173 | 173 | 173 | 173 | 6,000 |
2011/02/03 | 171 | 174 | 169 | 171 | 7,000 |
2011/02/02 | 172 | 172 | 169 | 171 | 8,000 |
2011/02/01 | 171 | 171 | 168 | 168 | 14,000 |
2011/01/31 | 163 | 166 | 163 | 166 | 12,000 |
2011/01/28 | 171 | 171 | 168 | 170 | 26,000 |
2011/01/27 | 175 | 175 | 172 | 172 | 4,000 |
2011/01/26 | 172 | 174 | 170 | 170 | 27,000 |
2011/01/25 | 171 | 173 | 171 | 172 | 20,000 |
2011/01/24 | 170 | 170 | 167 | 170 | 11,000 |
2011/01/21 | 177 | 177 | 169 | 169 | 29,000 |
2011/01/20 | 178 | 178 | 177 | 177 | 8,000 |
2011/01/19 | 176 | 178 | 175 | 178 | 21,000 |
2011/01/18 | 176 | 176 | 173 | 173 | 15,000 |
2011/01/17 | 177 | 181 | 175 | 176 | 25,000 |
2011/01/14 | 174 | 180 | 173 | 178 | 40,000 |
2011/01/13 | 175 | 182 | 170 | 175 | 119,000 |
2011/01/12 | 176 | 176 | 173 | 173 | 20,000 |
2011/01/11 | 166 | 171 | 165 | 171 | 31,000 |
2011/01/07 | 166 | 166 | 164 | 164 | 19,000 |
2011/01/06 | 162 | 166 | 162 | 166 | 4,000 |
2011/01/05 | 161 | 165 | 161 | 163 | 25,000 |
2011/01/04 | 155 | 160 | 155 | 160 | 8,000 |