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 |
|---|---|---|---|---|---|
| 2013/12/30 | 316 | 344 | 316 | 334 | 160,000 |
| 2013/12/27 | 315 | 315 | 302 | 315 | 210,000 |
| 2013/12/26 | 290 | 299 | 290 | 297 | 33,000 |
| 2013/12/25 | 290 | 291 | 288 | 289 | 67,000 |
| 2013/12/24 | 293 | 294 | 288 | 289 | 60,000 |
| 2013/12/20 | 294 | 295 | 292 | 293 | 43,000 |
| 2013/12/19 | 298 | 299 | 294 | 294 | 40,000 |
| 2013/12/18 | 302 | 302 | 296 | 296 | 50,000 |
| 2013/12/17 | 309 | 309 | 300 | 300 | 44,000 |
| 2013/12/16 | 299 | 301 | 296 | 297 | 116,000 |
| 2013/12/13 | 287 | 290 | 287 | 288 | 38,000 |
| 2013/12/12 | 291 | 291 | 288 | 288 | 23,000 |
| 2013/12/11 | 290 | 293 | 289 | 289 | 22,000 |
| 2013/12/10 | 292 | 293 | 292 | 292 | 9,000 |
| 2013/12/09 | 292 | 292 | 290 | 292 | 19,000 |
| 2013/12/06 | 288 | 292 | 288 | 290 | 29,000 |
| 2013/12/05 | 291 | 291 | 286 | 288 | 39,000 |
| 2013/12/04 | 293 | 293 | 291 | 291 | 11,000 |
| 2013/12/03 | 298 | 298 | 293 | 293 | 27,000 |
| 2013/12/02 | 295 | 296 | 294 | 295 | 55,000 |
| 2013/11/29 | 296 | 299 | 295 | 299 | 6,000 |
| 2013/11/28 | 300 | 300 | 296 | 296 | 20,000 |
| 2013/11/27 | 298 | 300 | 297 | 299 | 9,000 |
| 2013/11/26 | 300 | 300 | 297 | 298 | 29,000 |
| 2013/11/25 | 302 | 307 | 295 | 300 | 90,000 |
| 2013/11/22 | 301 | 307 | 300 | 301 | 44,000 |
| 2013/11/21 | 308 | 309 | 293 | 293 | 43,000 |
| 2013/11/20 | 300 | 313 | 300 | 307 | 70,000 |
| 2013/11/19 | 297 | 299 | 295 | 297 | 15,000 |
| 2013/11/18 | 302 | 302 | 296 | 299 | 17,000 |
| 2013/11/15 | 300 | 302 | 296 | 301 | 29,000 |
| 2013/11/14 | 293 | 299 | 293 | 299 | 28,000 |
| 2013/11/13 | 289 | 298 | 288 | 295 | 68,000 |
| 2013/11/12 | 293 | 293 | 288 | 290 | 19,000 |
| 2013/11/11 | 294 | 294 | 289 | 289 | 27,000 |
| 2013/11/08 | 295 | 295 | 290 | 293 | 10,000 |
| 2013/11/07 | 295 | 295 | 288 | 289 | 12,000 |
| 2013/11/06 | 285 | 292 | 285 | 290 | 36,000 |
| 2013/11/05 | 291 | 293 | 286 | 292 | 92,000 |
| 2013/11/01 | 300 | 300 | 295 | 299 | 20,000 |
| 2013/10/31 | 314 | 315 | 305 | 305 | 48,000 |
| 2013/10/30 | 316 | 316 | 312 | 314 | 34,000 |
| 2013/10/29 | 312 | 313 | 311 | 312 | 27,000 |
| 2013/10/28 | 311 | 313 | 308 | 311 | 46,000 |
| 2013/10/25 | 314 | 316 | 306 | 311 | 79,000 |
| 2013/10/24 | 309 | 316 | 309 | 313 | 31,000 |
| 2013/10/23 | 302 | 310 | 302 | 309 | 92,000 |
| 2013/10/22 | 299 | 303 | 299 | 302 | 32,000 |
| 2013/10/21 | 299 | 301 | 299 | 299 | 12,000 |
| 2013/10/18 | 295 | 299 | 295 | 298 | 16,000 |
| 2013/10/17 | 294 | 303 | 293 | 296 | 45,000 |
| 2013/10/16 | 292 | 295 | 291 | 294 | 8,000 |
| 2013/10/15 | 292 | 295 | 292 | 293 | 13,000 |
| 2013/10/11 | 289 | 300 | 288 | 300 | 37,000 |
| 2013/10/10 | 286 | 289 | 286 | 289 | 9,000 |
| 2013/10/09 | 287 | 289 | 284 | 289 | 13,000 |
| 2013/10/08 | 284 | 289 | 283 | 287 | 25,000 |
| 2013/10/07 | 285 | 293 | 285 | 285 | 10,000 |
| 2013/10/04 | 285 | 288 | 285 | 287 | 8,000 |
| 2013/10/03 | 298 | 298 | 286 | 288 | 41,000 |
| 2013/10/02 | 303 | 303 | 294 | 294 | 21,000 |
| 2013/10/01 | 302 | 304 | 300 | 300 | 25,000 |
| 2013/09/30 | 296 | 297 | 296 | 297 | 3,000 |
| 2013/09/27 | 293 | 302 | 293 | 302 | 54,000 |
| 2013/09/26 | 296 | 297 | 291 | 294 | 39,000 |
| 2013/09/25 | 303 | 303 | 297 | 297 | 27,000 |
| 2013/09/24 | 298 | 303 | 298 | 303 | 10,000 |
| 2013/09/20 | 299 | 305 | 298 | 302 | 32,000 |
| 2013/09/19 | 295 | 297 | 293 | 297 | 11,000 |
| 2013/09/18 | 289 | 295 | 289 | 291 | 22,000 |
| 2013/09/17 | 288 | 289 | 287 | 288 | 14,000 |
| 2013/09/13 | 288 | 289 | 287 | 287 | 32,000 |
| 2013/09/12 | 288 | 290 | 288 | 289 | 12,000 |
| 2013/09/11 | 293 | 294 | 289 | 289 | 9,000 |
| 2013/09/10 | 289 | 292 | 285 | 292 | 22,000 |
| 2013/09/09 | 283 | 285 | 283 | 284 | 16,000 |
| 2013/09/06 | 280 | 283 | 279 | 279 | 13,000 |
| 2013/09/05 | 280 | 281 | 280 | 281 | 10,000 |
| 2013/09/04 | 283 | 283 | 278 | 280 | 14,000 |
| 2013/09/03 | 278 | 283 | 278 | 283 | 19,000 |
| 2013/09/02 | 279 | 279 | 275 | 276 | 14,000 |
| 2013/08/30 | 287 | 287 | 280 | 280 | 22,000 |
| 2013/08/29 | 283 | 287 | 281 | 281 | 12,000 |
| 2013/08/28 | 283 | 287 | 282 | 285 | 34,000 |
| 2013/08/27 | 286 | 301 | 286 | 299 | 13,000 |
| 2013/08/26 | 290 | 295 | 290 | 294 | 16,000 |
| 2013/08/23 | 289 | 290 | 287 | 290 | 14,000 |
| 2013/08/22 | 294 | 294 | 287 | 289 | 20,000 |
| 2013/08/21 | 297 | 297 | 289 | 294 | 28,000 |
| 2013/08/20 | 297 | 299 | 294 | 297 | 12,000 |
| 2013/08/19 | 298 | 300 | 297 | 298 | 7,000 |
| 2013/08/16 | 301 | 302 | 297 | 300 | 18,000 |
| 2013/08/15 | 296 | 309 | 296 | 309 | 14,000 |
| 2013/08/14 | 294 | 303 | 294 | 300 | 8,000 |
| 2013/08/13 | 291 | 293 | 288 | 293 | 9,000 |
| 2013/08/12 | 290 | 291 | 290 | 290 | 11,000 |
| 2013/08/09 | 299 | 299 | 296 | 296 | 19,000 |
| 2013/08/08 | 305 | 306 | 301 | 301 | 15,000 |
| 2013/08/07 | 317 | 321 | 309 | 309 | 43,000 |
| 2013/08/06 | 308 | 333 | 300 | 333 | 93,000 |
| 2013/08/05 | 296 | 308 | 296 | 308 | 23,000 |
| 2013/08/02 | 296 | 307 | 296 | 304 | 83,000 |
| 2013/08/01 | 283 | 292 | 282 | 291 | 36,000 |
| 2013/07/31 | 299 | 300 | 291 | 291 | 15,000 |
| 2013/07/30 | 283 | 299 | 283 | 299 | 31,000 |
| 2013/07/29 | 289 | 290 | 288 | 288 | 19,000 |
| 2013/07/26 | 303 | 303 | 290 | 295 | 27,000 |
| 2013/07/25 | 312 | 315 | 305 | 307 | 47,000 |
| 2013/07/24 | 308 | 316 | 304 | 314 | 151,000 |
| 2013/07/23 | 278 | 303 | 278 | 300 | 79,000 |
| 2013/07/22 | 280 | 285 | 280 | 283 | 22,000 |
| 2013/07/19 | 283 | 283 | 280 | 280 | 30,000 |
| 2013/07/18 | 285 | 285 | 280 | 280 | 10,000 |
| 2013/07/17 | 281 | 285 | 280 | 284 | 35,000 |
| 2013/07/16 | 286 | 286 | 280 | 282 | 23,000 |
| 2013/07/12 | 289 | 289 | 285 | 286 | 8,000 |
| 2013/07/11 | 286 | 287 | 283 | 285 | 21,000 |
| 2013/07/10 | 295 | 295 | 286 | 286 | 24,000 |
| 2013/07/09 | 287 | 295 | 287 | 295 | 20,000 |
| 2013/07/08 | 296 | 298 | 286 | 287 | 30,000 |
| 2013/07/05 | 291 | 296 | 291 | 291 | 37,000 |
| 2013/07/04 | 288 | 292 | 286 | 288 | 32,000 |
| 2013/07/03 | 294 | 294 | 283 | 283 | 38,000 |
| 2013/07/02 | 287 | 291 | 283 | 287 | 51,000 |
| 2013/07/01 | 280 | 282 | 276 | 282 | 26,000 |
| 2013/06/28 | 270 | 282 | 270 | 280 | 33,000 |
| 2013/06/27 | 270 | 273 | 267 | 271 | 34,000 |
| 2013/06/26 | 278 | 279 | 261 | 274 | 39,000 |
| 2013/06/25 | 284 | 284 | 267 | 275 | 38,000 |
| 2013/06/24 | 277 | 282 | 277 | 277 | 31,000 |
| 2013/06/21 | 275 | 275 | 265 | 272 | 33,000 |
| 2013/06/20 | 282 | 282 | 277 | 278 | 16,000 |
| 2013/06/19 | 280 | 283 | 277 | 277 | 14,000 |
| 2013/06/18 | 282 | 282 | 277 | 277 | 6,000 |
| 2013/06/17 | 270 | 277 | 269 | 274 | 15,000 |
| 2013/06/14 | 280 | 284 | 274 | 274 | 61,000 |
| 2013/06/13 | 289 | 289 | 275 | 277 | 36,000 |
| 2013/06/12 | 281 | 298 | 279 | 292 | 88,000 |
| 2013/06/11 | 284 | 284 | 273 | 273 | 31,000 |
| 2013/06/10 | 284 | 285 | 280 | 281 | 49,000 |
| 2013/06/07 | 257 | 280 | 250 | 276 | 78,000 |
| 2013/06/06 | 281 | 284 | 247 | 263 | 103,000 |
| 2013/06/05 | 280 | 289 | 279 | 281 | 39,000 |
| 2013/06/04 | 280 | 285 | 270 | 279 | 102,000 |
| 2013/06/03 | 295 | 295 | 278 | 278 | 115,000 |
| 2013/05/31 | 298 | 301 | 293 | 293 | 38,000 |
| 2013/05/30 | 307 | 309 | 294 | 294 | 159,000 |
| 2013/05/29 | 304 | 319 | 294 | 318 | 395,000 |
| 2013/05/28 | 287 | 303 | 287 | 302 | 288,000 |
| 2013/05/27 | 296 | 305 | 291 | 295 | 517,000 |
| 2013/05/24 | 270 | 285 | 270 | 283 | 249,000 |
| 2013/05/23 | 279 | 280 | 262 | 267 | 365,000 |
| 2013/05/22 | 289 | 289 | 276 | 280 | 220,000 |
| 2013/05/21 | 281 | 294 | 275 | 275 | 223,000 |
| 2013/05/20 | 294 | 294 | 279 | 284 | 394,000 |
| 2013/05/17 | 308 | 330 | 277 | 291 | 1,034,000 |
| 2013/05/16 | 269 | 301 | 253 | 301 | 1,869,000 |
| 2013/05/15 | 220 | 230 | 219 | 221 | 268,000 |
| 2013/05/14 | 204 | 217 | 204 | 209 | 47,000 |
| 2013/05/13 | 208 | 212 | 204 | 204 | 47,000 |
| 2013/05/10 | 203 | 207 | 203 | 205 | 36,000 |
| 2013/05/09 | 205 | 211 | 201 | 202 | 76,000 |
| 2013/05/08 | 222 | 222 | 200 | 203 | 118,000 |
| 2013/05/07 | 199 | 221 | 193 | 214 | 246,000 |
| 2013/05/02 | 192 | 194 | 188 | 191 | 33,000 |
| 2013/05/01 | 192 | 195 | 192 | 194 | 47,000 |
| 2013/04/30 | 193 | 195 | 188 | 194 | 23,000 |
| 2013/04/26 | 191 | 194 | 188 | 193 | 72,000 |
| 2013/04/25 | 188 | 191 | 187 | 191 | 77,000 |
| 2013/04/24 | 187 | 190 | 186 | 186 | 51,000 |
| 2013/04/23 | 183 | 187 | 183 | 185 | 32,000 |
| 2013/04/22 | 183 | 185 | 180 | 183 | 23,000 |
| 2013/04/19 | 178 | 180 | 177 | 177 | 23,000 |
| 2013/04/18 | 175 | 179 | 175 | 177 | 39,000 |
| 2013/04/17 | 177 | 180 | 177 | 179 | 25,000 |
| 2013/04/16 | 178 | 179 | 173 | 177 | 76,000 |
| 2013/04/15 | 180 | 180 | 175 | 180 | 82,000 |
| 2013/04/12 | 182 | 183 | 181 | 181 | 47,000 |
| 2013/04/11 | 189 | 189 | 181 | 185 | 74,000 |
| 2013/04/10 | 184 | 189 | 184 | 187 | 34,000 |
| 2013/04/09 | 188 | 188 | 183 | 187 | 53,000 |
| 2013/04/08 | 187 | 189 | 180 | 187 | 158,000 |
| 2013/04/05 | 184 | 186 | 170 | 182 | 214,000 |
| 2013/04/04 | 172 | 175 | 169 | 175 | 15,000 |
| 2013/04/03 | 172 | 174 | 171 | 174 | 12,000 |
| 2013/04/02 | 175 | 177 | 169 | 171 | 31,000 |
| 2013/04/01 | 175 | 180 | 175 | 176 | 16,000 |
| 2013/03/29 | 180 | 180 | 177 | 177 | 8,000 |
| 2013/03/28 | 183 | 183 | 180 | 180 | 5,000 |
| 2013/03/27 | 186 | 186 | 181 | 184 | 11,000 |
| 2013/03/26 | 187 | 189 | 185 | 189 | 53,000 |
| 2013/03/25 | 189 | 189 | 187 | 187 | 45,000 |
| 2013/03/22 | 192 | 192 | 185 | 185 | 38,000 |
| 2013/03/21 | 186 | 191 | 186 | 187 | 84,000 |
| 2013/03/19 | 182 | 187 | 182 | 185 | 73,000 |
| 2013/03/18 | 180 | 182 | 179 | 181 | 33,000 |
| 2013/03/15 | 176 | 181 | 176 | 180 | 108,000 |
| 2013/03/14 | 179 | 180 | 176 | 176 | 26,000 |
| 2013/03/13 | 177 | 178 | 173 | 178 | 44,000 |
| 2013/03/12 | 181 | 182 | 178 | 179 | 41,000 |
| 2013/03/11 | 174 | 180 | 174 | 180 | 48,000 |
| 2013/03/08 | 175 | 175 | 171 | 173 | 68,000 |
| 2013/03/07 | 167 | 178 | 167 | 172 | 128,000 |
| 2013/03/06 | 168 | 170 | 168 | 169 | 23,000 |
| 2013/03/05 | 170 | 170 | 168 | 168 | 19,000 |
| 2013/03/04 | 168 | 171 | 163 | 164 | 76,000 |
| 2013/03/01 | 166 | 166 | 166 | 166 | 3,000 |
| 2013/02/28 | 162 | 166 | 162 | 166 | 16,000 |
| 2013/02/27 | 161 | 165 | 161 | 165 | 9,000 |
| 2013/02/26 | 167 | 168 | 163 | 163 | 19,000 |
| 2013/02/25 | 164 | 168 | 164 | 167 | 45,000 |
| 2013/02/22 | 160 | 163 | 159 | 162 | 11,000 |
| 2013/02/21 | 162 | 162 | 162 | 162 | 2,000 |
| 2013/02/20 | 164 | 164 | 164 | 164 | 2,000 |
| 2013/02/19 | 160 | 165 | 160 | 163 | 6,000 |
| 2013/02/18 | 158 | 159 | 158 | 159 | 8,000 |
| 2013/02/15 | 159 | 159 | 153 | 156 | 34,000 |
| 2013/02/14 | 160 | 161 | 159 | 159 | 9,000 |
| 2013/02/13 | 163 | 165 | 160 | 160 | 19,000 |
| 2013/02/12 | 165 | 165 | 163 | 163 | 11,000 |
| 2013/02/08 | 165 | 165 | 163 | 163 | 6,000 |
| 2013/02/07 | 164 | 167 | 164 | 165 | 6,000 |
| 2013/02/06 | 165 | 167 | 165 | 166 | 17,000 |
| 2013/02/05 | 163 | 167 | 163 | 165 | 13,000 |
| 2013/02/04 | 166 | 167 | 164 | 167 | 22,000 |
| 2013/02/01 | 168 | 168 | 166 | 166 | 6,000 |
| 2013/01/31 | 171 | 171 | 169 | 169 | 8,000 |
| 2013/01/30 | 170 | 170 | 170 | 170 | 5,000 |
| 2013/01/29 | 170 | 170 | 167 | 167 | 3,000 |
| 2013/01/28 | 167 | 170 | 167 | 170 | 25,000 |
| 2013/01/25 | 166 | 169 | 166 | 167 | 35,000 |
| 2013/01/24 | 163 | 166 | 163 | 166 | 2,000 |
| 2013/01/23 | 163 | 165 | 163 | 165 | 4,000 |
| 2013/01/22 | 167 | 169 | 164 | 164 | 9,000 |
| 2013/01/21 | 166 | 166 | 166 | 166 | 1,000 |
| 2013/01/18 | 165 | 167 | 165 | 166 | 8,000 |
| 2013/01/17 | 165 | 165 | 162 | 162 | 6,000 |
| 2013/01/16 | 167 | 167 | 165 | 165 | 6,000 |
| 2013/01/15 | 172 | 173 | 169 | 170 | 12,000 |
| 2013/01/11 | 166 | 169 | 166 | 167 | 11,000 |
| 2013/01/10 | 166 | 166 | 163 | 163 | 16,000 |
| 2013/01/09 | 162 | 166 | 162 | 166 | 4,000 |
| 2013/01/08 | 167 | 167 | 166 | 166 | 16,000 |
| 2013/01/07 | 169 | 169 | 167 | 167 | 13,000 |
| 2013/01/04 | 164 | 167 | 164 | 166 | 14,000 |