2337 いちご(株) の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	9,900	10,030	9,900	10,030	3,652	50.15
2008-12-29	8,330	9,030	8,270	9,030	5,204	45.15
2008-12-26	7,930	8,340	7,800	8,030	1,506	40.15
2008-12-25	7,900	8,160	7,650	8,020	1,855	40.10
2008-12-24	8,800	8,900	7,880	8,000	6,402	40
2008-12-22	8,000	8,800	7,800	8,800	6,129	44
2008-12-19	7,800	8,450	7,600	7,800	4,392	39
2008-12-18	7,700	8,190	7,460	7,800	2,638	39
2008-12-17	8,600	8,600	7,650	7,890	4,587	39.45
2008-12-16	8,670	9,000	8,110	8,210	5,319	41.05
2008-12-15	7,710	8,600	7,710	8,600	5,363	43
2008-12-12	8,000	8,370	7,600	7,610	12,093	38.05
2008-12-11	9,010	9,580	8,400	8,600	10,615	43
2008-12-10	7,950	8,950	7,550	8,910	14,499	44.55
2008-12-09	6,900	7,950	6,850	7,950	10,608	39.75
2008-12-08	7,040	7,100	6,710	6,950	1,287	34.75
2008-12-05	6,600	6,930	6,500	6,640	2,093	33.20
2008-12-04	6,630	6,980	6,600	6,660	2,165	33.30
2008-12-03	7,190	7,800	6,450	6,530	4,484	32.65
2008-12-02	6,910	7,290	6,730	7,290	4,263	36.45
2008-12-01	7,800	8,070	7,400	7,400	10,021	37
2008-11-28	7,680	8,700	7,610	8,400	16,720	42
2008-11-27	7,380	7,780	7,220	7,780	3,669	38.90
2008-11-26	6,360	7,200	6,300	6,780	4,904	33.90
2008-11-25	8,130	8,310	6,430	6,430	8,360	32.15
2008-11-21	6,430	7,430	6,130	7,430	4,614	37.15
2008-11-20	7,100	7,150	6,430	6,430	4,559	32.15
2008-11-19	8,100	8,170	7,250	7,430	2,878	37.15
2008-11-18	8,090	8,230	7,800	8,080	2,393	40.40
2008-11-17	8,320	8,470	8,000	8,000	4,228	40
2008-11-14	9,730	9,730	8,230	8,650	5,491	43.25
2008-11-13	10,150	10,470	9,010	9,130	7,579	45.65
2008-11-12	12,770	13,890	10,600	10,730	15,607	53.65
2008-11-11	10,800	12,050	10,500	12,050	10,745	60.25
2008-11-10	9,100	10,050	9,050	10,050	6,992	50.25
2008-11-07	8,420	9,470	8,420	9,050	8,650	45.25
2008-11-06	7,820	8,820	7,480	8,820	7,362	44.10
2008-11-05	7,220	7,820	7,120	7,820	4,110	39.10
2008-11-04	6,720	7,100	6,510	6,820	3,485	34.10
2008-10-31	6,850	7,090	6,310	6,410	6,317	32.05
2008-10-30	6,070	6,960	5,850	6,960	8,672	34.80
2008-10-29	7,270	7,390	5,900	5,960	5,593	29.80
2008-10-28	6,710	7,090	6,110	6,570	8,100	32.85
2008-10-27	7,890	8,500	7,110	7,110	5,444	35.55
2008-10-24	9,200	9,750	8,100	8,110	13,772	40.55
2008-10-23	8,200	9,100	7,700	9,100	14,568	45.50
2008-10-22	7,210	8,100	6,740	8,100	12,138	40.50
2008-10-21	6,500	7,100	6,290	7,100	16,970	35.50
2008-10-20	5,880	6,260	5,850	6,100	5,261	30.50
2008-10-17	6,650	6,960	5,690	5,740	5,996	28.70
2008-10-16	6,250	6,600	6,250	6,490	3,462	32.45
2008-10-15	7,880	8,400	7,180	7,200	7,089	36
2008-10-14	8,180	8,180	7,950	8,180	8,967	40.90
2008-10-10	7,150	7,630	7,150	7,180	4,584	35.90
2008-10-09	6,930	8,210	6,840	8,150	6,619	40.75
2008-10-08	7,730	8,210	7,230	7,230	7,077	36.15
2008-10-07	8,230	9,720	8,230	8,230	10,179	41.15
2008-10-06	10,840	10,840	9,220	9,230	6,074	46.15
2008-10-03	12,250	12,250	10,800	11,420	5,359	57.10
2008-10-02	13,140	13,630	11,880	11,880	9,466	59.40
2008-10-01	14,510	14,510	12,660	14,080	7,584	70.40
2008-09-30	11,530	12,950	11,330	12,510	6,626	62.55
2008-09-29	13,800	14,210	12,580	13,290	7,243	66.45
2008-09-26	15,150	15,590	13,250	13,560	13,655	67.80
2008-09-25	15,710	16,450	15,120	15,120	4,129	75.60
2008-09-24	16,600	16,750	15,520	16,000	4,177	80
2008-09-22	18,000	18,090	15,900	16,450	5,689	82.25
2008-09-19	18,380	18,650	16,910	17,440	8,998	87.20
2008-09-18	19,500	19,500	17,380	17,380	16,719	86.90
2008-09-17	22,300	22,500	19,900	20,380	8,141	101.90
2008-09-16	19,790	23,010	19,790	21,180	8,543	105.90
2008-09-12	22,900	23,000	20,580	22,790	11,738	113.95
2008-09-11	25,000	27,300	22,400	22,400	18,216	112
2008-09-10	20,220	24,420	19,880	24,420	24,929	122.10
2008-09-09	21,450	21,450	20,390	21,420	15,604	107.10
2008-09-08	19,450	19,450	19,450	19,450	1,008	97.25
2008-09-05	14,500	17,450	14,500	17,450	8,388	87.25
2008-09-04	14,180	15,770	13,060	15,450	8,603	77.25
2008-09-03	14,000	14,190	12,500	13,770	5,318	68.85
2008-09-02	14,500	14,900	13,300	13,400	6,023	67
2008-09-01	15,150	15,600	14,900	15,170	4,283	75.85
2008-08-29	16,620	16,800	15,910	15,950	3,711	79.75
2008-08-28	17,050	17,500	16,350	16,520	4,836	82.60
2008-08-27	17,000	17,300	16,300	16,970	8,191	84.85
2008-08-26	18,700	19,500	17,360	17,600	14,946	88
2008-08-25	19,990	21,260	19,600	20,000	15,620	100
2008-08-22	18,340	20,500	18,340	19,460	10,506	97.30
2008-08-21	17,200	19,130	16,300	19,130	13,802	95.65
2008-08-20	16,700	17,720	16,500	17,130	9,266	85.65
2008-08-19	17,200	18,210	16,900	17,000	5,984	85
2008-08-18	16,800	18,310	16,500	17,600	13,747	88
2008-08-15	18,000	18,170	15,260	16,310	21,130	81.55
2008-08-14	19,000	19,200	17,160	17,160	14,946	85.80
2008-08-13	20,500	21,000	20,150	20,160	3,091	100.80
2008-08-12	20,290	21,940	20,050	20,500	6,986	102.50
2008-08-11	20,990	20,990	20,020	20,300	4,388	101.50
2008-08-08	20,000	21,700	19,610	20,540	5,458	102.70
2008-08-07	19,300	21,090	19,300	20,000	13,256	100
2008-08-06	21,100	22,200	20,150	21,400	29,286	107
2008-08-05	20,700	21,100	18,080	20,500	55,461	102.50
2008-08-04	21,500	22,500	19,000	19,100	45,867	95.50
2008-08-01	22,000	22,000	22,000	22,000	1,110	110
2008-07-31	25,000	25,000	25,000	25,000	707	125
2008-07-30	29,600	29,800	27,500	28,000	21,939	140
2008-07-29	24,900	28,800	24,300	28,800	22,117	144
2008-07-28	23,700	25,800	23,270	25,800	14,646	129
2008-07-25	22,850	23,700	22,210	22,800	9,992	114
2008-07-24	24,010	25,500	23,620	23,750	15,373	118.75
2008-07-23	23,360	25,950	23,000	25,510	21,083	127.55
2008-07-22	23,960	24,060	23,000	23,160	15,581	115.80
2008-07-18	24,000	26,000	22,300	26,000	18,159	130
2008-07-17	25,200	26,920	22,620	23,400	32,280	117
2008-07-16	24,000	24,000	24,000	24,000	10,729	120
2008-07-15	22,000	22,440	20,230	21,000	23,648	105
2008-07-14	24,770	25,290	21,760	21,770	22,427	108.85
2008-07-11	26,100	27,590	24,680	24,700	14,147	123.50
2008-07-10	26,000	29,480	25,300	27,000	22,377	135
2008-07-09	29,700	31,400	26,500	26,800	17,817	134
2008-07-08	30,900	30,950	28,530	28,800	9,059	144
2008-07-07	29,310	31,950	26,700	31,400	21,603	157
2008-07-04	31,350	32,200	28,100	29,010	18,248	145.05
2008-07-03	31,300	32,650	30,800	31,650	9,278	158.25
2008-07-02	33,700	34,450	31,600	32,000	8,932	160
2008-07-01	34,000	35,700	33,150	34,100	15,079	170.50
2008-06-30	34,700	36,400	34,000	34,000	17,575	170
2008-06-27	34,350	35,500	34,000	35,000	12,822	175
2008-06-26	37,850	38,150	35,300	35,850	11,310	179.25
2008-06-25	38,400	38,400	35,400	37,050	20,031	185.25
2008-06-24	42,400	42,550	39,150	39,200	15,160	196
2008-06-23	43,500	43,800	42,000	42,000	7,417	210
2008-06-20	46,400	47,350	44,300	44,700	8,128	223.50
2008-06-19	48,350	48,350	47,200	47,200	2,314	236
2008-06-18	48,800	49,000	47,950	47,950	3,794	239.75
2008-06-17	49,000	49,400	48,100	48,550	6,394	242.75
2008-06-16	47,050	49,700	47,050	48,950	8,265	244.75
2008-06-13	48,800	49,500	47,000	47,850	8,596	239.25
2008-06-12	49,500	49,500	48,200	49,200	10,313	246
2008-06-11	50,000	50,700	48,700	49,750	8,389	248.75
2008-06-10	51,100	51,700	48,650	49,350	13,450	246.75
2008-06-09	50,600	52,300	50,600	51,300	7,970	256.50
2008-06-06	55,000	55,500	53,100	53,100	5,448	265.50
2008-06-05	55,200	55,700	53,100	55,000	4,718	275
2008-06-04	54,600	56,100	54,200	54,700	6,263	273.50
2008-06-03	52,900	55,500	52,700	54,400	8,930	272
2008-06-02	52,600	56,200	52,200	53,900	15,623	269.50
2008-05-30	53,500	54,100	50,600	52,000	14,047	260
2008-05-29	53,500	54,800	52,800	54,100	6,137	270.50
2008-05-28	55,500	55,800	53,400	54,000	7,877	270
2008-05-27	55,700	56,900	54,700	56,600	5,613	283
2008-05-26	56,300	57,000	55,500	55,600	4,233	278
2008-05-23	56,500	57,300	55,400	55,800	7,126	279
2008-05-22	56,000	57,900	55,700	56,100	8,802	280.50
2008-05-21	58,300	58,700	56,500	57,000	9,142	285
2008-05-20	59,500	60,200	57,800	58,400	14,745	292
2008-05-19	59,700	61,900	58,800	61,000	10,095	305
2008-05-16	61,200	62,300	58,800	60,600	15,128	303
2008-05-15	58,400	62,100	56,700	61,700	33,564	308.50
2008-05-14	57,300	59,300	55,800	58,000	12,983	290
2008-05-13	58,900	59,400	55,000	57,200	17,799	286
2008-05-12	58,500	60,500	56,600	58,400	14,710	292
2008-05-09	61,200	61,400	58,000	60,000	12,819	300
2008-05-08	61,200	65,000	60,000	61,000	21,909	305
2008-05-07	59,600	62,200	59,200	62,200	23,731	311
2008-05-02	59,400	60,400	56,500	57,200	15,314	286
2008-05-01	62,100	63,300	58,500	58,500	14,303	292.50
2008-04-30	63,200	66,000	60,200	62,500	14,130	312.50
2008-04-28	57,900	63,200	57,800	62,400	17,809	312
2008-04-25	57,100	58,300	57,100	58,200	5,797	291
2008-04-24	57,300	58,200	56,500	57,600	5,561	288
2008-04-23	57,700	59,400	57,100	58,000	7,615	290
2008-04-22	58,200	59,400	56,900	58,600	9,152	293
2008-04-21	59,300	60,500	58,500	59,200	12,041	296
2008-04-18	57,600	59,200	54,600	57,800	17,783	289
2008-04-17	55,500	58,300	55,300	57,500	38,151	287.50
2008-04-16	49,500	56,500	49,250	54,300	87,009	271.50
2008-04-15	52,000	52,000	52,000	52,000	3,953	260
2008-04-14	57,000	57,000	57,000	57,000	1,195	285
2008-04-11	61,100	62,600	59,500	62,000	48,017	310
2008-04-10	56,100	59,900	54,300	57,600	37,326	288
2008-04-09	63,600	63,900	58,100	58,100	29,321	290.50
2008-04-08	67,200	69,100	63,100	63,100	40,992	315.50
2008-04-07	63,700	69,200	62,100	68,100	36,938	340.50
2008-04-04	70,500	71,400	63,500	64,600	54,954	323
2008-04-03	70,000	73,500	68,800	73,500	40,495	367.50
2008-04-02	65,900	68,500	62,200	68,500	49,879	342.50
2008-04-01	70,500	74,700	60,500	63,500	65,866	317.50
2008-03-31	74,000	76,500	70,200	70,500	20,446	352.50
2008-03-28	76,000	78,300	70,500	76,800	32,100	384
2008-03-27	86,000	87,400	79,000	79,000	21,375	395
2008-03-26	90,100	93,800	88,100	89,000	13,773	445
2008-03-25	93,500	95,800	88,500	90,200	18,316	451
2008-03-24	88,500	97,400	87,300	93,600	24,541	468
2008-03-21	79,200	90,200	76,000	90,100	40,080	450.50
2008-03-19	76,200	80,200	75,500	80,200	12,038	401
2008-03-18	67,500	70,200	66,100	70,200	11,507	351
2008-03-17	69,000	71,000	64,600	65,200	27,046	326
2008-03-14	70,100	71,100	63,800	69,500	26,231	347.50
2008-03-13	77,300	79,900	70,900	73,300	13,583	366.50
2008-03-12	81,500	83,900	76,500	78,500	13,832	392.50
2008-03-11	73,000	77,800	72,300	76,900	14,598	384.50
2008-03-10	74,000	79,200	72,100	75,000	18,877	375
2008-03-07	80,200	81,500	73,700	73,900	21,781	369.50
2008-03-06	83,600	85,200	81,400	83,200	13,462	416
2008-03-05	88,900	88,900	82,100	82,300	20,386	411.50
2008-03-04	93,100	94,100	88,800	88,800	9,610	444
2008-03-03	90,000	95,500	89,700	92,300	10,222	461.50
2008-02-29	103,000	103,000	90,500	95,000	27,838	475
2008-02-28	104,000	105,000	102,000	105,000	6,347	525
2008-02-27	104,000	106,000	102,000	103,000	3,894	515
2008-02-26	104,000	109,000	101,000	102,000	10,715	510
2008-02-25	103,000	106,000	101,000	105,000	11,199	525
2008-02-22	96,200	108,000	95,500	105,000	27,773	525
2008-02-21	97,000	99,000	94,600	97,200	14,882	486
2008-02-20	97,500	99,400	94,100	94,800	24,190	474
2008-02-19	99,800	103,000	96,400	99,900	24,001	499.50
2008-02-18	102,000	102,000	95,600	102,000	31,161	510
2008-02-15	82,600	92,000	80,800	92,000	26,067	460
2008-02-14	83,600	85,400	79,100	82,000	32,598	410
2008-02-13	74,300	81,600	74,000	80,600	33,468	403
2008-02-12	73,400	78,900	71,500	72,000	25,099	360
2008-02-08	78,400	79,600	74,100	76,400	18,772	382
2008-02-07	82,500	83,400	78,100	78,100	18,100	390.50
2008-02-06	77,900	84,600	77,400	83,500	23,090	417.50
2008-02-05	81,400	82,800	78,600	79,900	22,312	399.50
2008-02-04	83,700	85,100	80,300	81,900	25,814	409.50
2008-02-01	80,200	86,400	80,200	82,500	41,281	412.50
2008-01-31	76,500	85,000	75,300	82,200	42,073	411
2008-01-30	72,700	80,900	72,300	79,300	57,735	396.50
2008-01-29	67,500	70,900	66,000	70,900	27,448	354.50
2008-01-28	66,900	71,500	64,500	65,900	37,559	329.50
2008-01-25	67,900	68,200	64,200	66,700	24,847	333.50
2008-01-24	63,600	67,000	62,700	66,900	36,374	334.50
2008-01-23	71,000	71,800	62,600	62,600	27,985	313
2008-01-22	66,000	71,500	65,700	67,600	27,337	338
2008-01-21	76,000	77,400	70,300	70,500	29,136	352.50
2008-01-18	70,900	81,000	70,600	78,600	61,528	393
2008-01-17	78,000	79,600	66,100	74,900	123,098	374.50
2008-01-16	80,000	80,000	80,000	80,000	1,362	400
2008-01-15	90,000	90,000	90,000	90,000	768	450
2008-01-11	110,000	110,000	110,000	110,000	389	550
2008-01-10	134,000	135,000	128,000	130,000	6,985	650
2008-01-09	128,000	135,000	126,000	135,000	10,464	675
2008-01-08	124,000	134,000	124,000	132,000	9,114	660
2008-01-07	124,000	127,000	121,000	126,000	8,264	630
2008-01-04	128,000	130,000	120,000	123,000	9,530	615

分割・併合履歴： [2013-08-28]1株→200株 [2006-02-23]1株→2株 [2004-08-26]1株→5株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31