2337 いちご(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	11,590	11,650	11,230	11,370	12,104	56.85
2010-12-29	11,760	12,190	11,510	11,520	32,291	57.60
2010-12-28	11,100	11,970	10,830	11,970	23,927	59.85
2010-12-27	11,030	11,190	10,840	10,920	11,825	54.60
2010-12-24	10,800	11,000	10,740	10,890	10,775	54.45
2010-12-22	10,900	11,090	10,720	10,800	8,603	54
2010-12-21	10,280	10,880	10,280	10,880	8,432	54.40
2010-12-20	10,750	10,800	10,450	10,560	8,208	52.80
2010-12-17	11,000	11,080	10,760	10,810	5,764	54.05
2010-12-16	11,100	11,150	10,940	11,000	5,445	55
2010-12-15	11,100	11,240	10,910	11,030	14,846	55.15
2010-12-14	10,520	11,230	10,460	10,880	13,288	54.40
2010-12-13	10,390	10,530	10,360	10,530	3,832	52.65
2010-12-10	10,400	10,540	10,200	10,280	5,505	51.40
2010-12-09	10,400	10,500	10,330	10,390	4,387	51.95
2010-12-08	10,340	10,570	10,340	10,530	5,299	52.65
2010-12-07	10,530	10,570	10,330	10,340	6,745	51.70
2010-12-06	10,510	10,690	10,420	10,510	7,691	52.55
2010-12-03	10,690	10,730	10,300	10,520	8,510	52.60
2010-12-02	11,200	11,340	10,390	10,510	23,246	52.55
2010-12-01	9,900	11,190	9,820	10,850	37,934	54.25
2010-11-30	9,800	9,800	9,560	9,750	7,717	48.75
2010-11-29	9,700	9,710	9,520	9,710	4,480	48.55
2010-11-26	9,800	9,930	9,500	9,520	5,474	47.60
2010-11-25	9,690	9,840	9,670	9,790	5,264	48.95
2010-11-24	9,410	9,670	9,400	9,600	6,398	48
2010-11-22	9,800	9,950	9,710	9,770	7,163	48.85
2010-11-19	9,420	9,850	9,350	9,710	8,450	48.55
2010-11-18	9,160	9,320	9,100	9,300	2,289	46.50
2010-11-17	9,100	9,300	9,020	9,250	3,563	46.25
2010-11-16	9,230	9,270	9,100	9,110	3,503	45.55
2010-11-15	9,170	9,470	9,170	9,300	1,780	46.50
2010-11-12	9,300	9,430	9,190	9,240	3,197	46.20
2010-11-11	9,240	9,390	9,210	9,310	4,475	46.55
2010-11-10	9,200	9,290	9,130	9,200	2,543	46
2010-11-09	9,020	9,220	9,020	9,190	2,236	45.95
2010-11-08	8,950	9,260	8,750	9,170	7,328	45.85
2010-11-05	8,720	8,950	8,720	8,870	4,373	44.35
2010-11-04	8,510	8,800	8,510	8,600	2,690	43
2010-11-02	8,450	8,690	8,400	8,510	3,481	42.55
2010-11-01	8,780	8,800	8,550	8,600	4,517	43
2010-10-29	8,810	8,870	8,700	8,810	3,597	44.05
2010-10-28	8,800	8,910	8,600	8,730	3,963	43.65
2010-10-27	9,000	9,040	8,780	8,820	3,283	44.10
2010-10-26	9,200	9,240	8,910	8,950	4,058	44.75
2010-10-25	9,280	9,290	9,080	9,100	2,506	45.50
2010-10-22	9,110	9,320	9,110	9,260	2,080	46.30
2010-10-21	9,280	9,310	9,080	9,100	3,280	45.50
2010-10-20	9,300	9,530	9,190	9,360	3,082	46.80
2010-10-19	9,450	9,580	9,240	9,350	3,612	46.75
2010-10-18	9,600	9,660	9,510	9,600	5,080	48
2010-10-15	9,600	9,730	9,320	9,600	10,589	48
2010-10-14	9,300	9,620	9,280	9,530	5,817	47.65
2010-10-13	9,700	9,710	9,150	9,200	9,640	46
2010-10-12	9,740	9,980	9,660	9,710	6,400	48.55
2010-10-08	9,620	9,770	9,590	9,680	2,950	48.40
2010-10-07	9,770	9,840	9,610	9,650	7,292	48.25
2010-10-06	9,560	9,860	9,450	9,700	10,949	48.50
2010-10-05	9,160	9,450	9,080	9,450	4,947	47.25
2010-10-04	9,630	9,630	9,080	9,190	5,234	45.95
2010-10-01	9,720	9,830	9,520	9,640	4,068	48.20
2010-09-30	9,530	9,910	9,500	9,730	9,702	48.65
2010-09-29	9,330	9,570	9,260	9,570	5,750	47.85
2010-09-28	9,240	9,420	9,150	9,330	5,669	46.65
2010-09-27	9,290	9,290	9,150	9,180	2,576	45.90
2010-09-24	9,100	9,170	9,000	9,160	3,197	45.80
2010-09-22	9,200	9,410	9,150	9,200	4,820	46
2010-09-21	9,280	9,280	9,040	9,100	2,685	45.50
2010-09-17	9,000	9,230	8,900	9,230	2,278	46.15
2010-09-16	9,230	9,280	8,990	9,040	2,825	45.20
2010-09-15	9,150	9,300	9,070	9,260	1,881	46.30
2010-09-14	9,350	9,360	9,210	9,210	3,988	46.05
2010-09-13	9,260	9,380	9,250	9,300	1,672	46.50
2010-09-10	9,120	9,340	9,110	9,230	4,129	46.15
2010-09-09	9,180	9,350	9,180	9,270	2,055	46.35
2010-09-08	9,240	9,390	9,160	9,200	3,349	46
2010-09-07	9,520	9,580	9,250	9,360	5,551	46.80
2010-09-06	9,570	9,700	9,410	9,630	4,258	48.15
2010-09-03	9,800	9,850	9,510	9,570	3,619	47.85
2010-09-02	10,300	10,300	9,760	9,880	5,630	49.40
2010-09-01	9,880	10,160	9,810	10,100	5,648	50.50
2010-08-31	9,740	9,920	9,680	9,750	2,842	48.75
2010-08-30	9,940	10,350	9,730	9,850	10,164	49.25
2010-08-27	9,500	9,770	9,380	9,670	3,201	48.35
2010-08-26	9,600	9,690	9,500	9,690	1,911	48.45
2010-08-25	9,500	9,640	9,470	9,540	4,283	47.70
2010-08-24	9,490	9,800	9,410	9,780	4,606	48.90
2010-08-23	9,660	9,660	9,490	9,560	3,955	47.80
2010-08-20	9,640	9,870	9,580	9,670	4,884	48.35
2010-08-19	9,500	9,860	9,460	9,850	6,955	49.25
2010-08-18	9,430	9,580	9,320	9,570	3,916	47.85
2010-08-17	9,090	9,330	9,090	9,280	3,215	46.40
2010-08-16	9,390	9,390	9,010	9,130	4,696	45.65
2010-08-13	9,390	9,440	9,200	9,380	2,430	46.90
2010-08-12	9,320	9,470	9,110	9,350	6,799	46.75
2010-08-11	9,750	9,780	9,300	9,620	6,605	48.10
2010-08-10	9,890	9,950	9,750	9,810	4,647	49.05
2010-08-09	9,800	9,930	9,710	9,860	4,409	49.30
2010-08-06	9,770	10,080	9,710	9,850	8,669	49.25
2010-08-05	9,550	9,900	9,440	9,880	9,316	49.40
2010-08-04	9,570	9,720	9,370	9,450	6,486	47.25
2010-08-03	9,510	9,860	9,500	9,720	12,268	48.60
2010-08-02	9,300	9,540	9,250	9,390	4,870	46.95
2010-07-30	9,390	9,600	9,280	9,300	10,512	46.50
2010-07-29	9,010	9,380	9,000	9,190	9,197	45.95
2010-07-28	9,050	9,180	9,000	9,000	7,875	45
2010-07-27	8,980	9,050	8,820	8,870	5,395	44.35
2010-07-26	9,030	9,290	8,900	8,910	9,163	44.55
2010-07-23	9,000	9,150	8,850	9,050	12,057	45.25
2010-07-22	8,750	8,850	8,540	8,710	12,707	43.55
2010-07-21	9,300	9,300	8,760	8,900	14,405	44.50
2010-07-20	9,400	9,630	9,090	9,100	17,251	45.50
2010-07-16	10,700	10,790	9,350	9,620	57,133	48.10
2010-07-15	9,920	9,920	9,920	9,920	2,113	49.60
2010-07-14	8,520	8,610	8,390	8,420	7,059	42.10
2010-07-13	8,350	8,530	8,330	8,430	5,172	42.15
2010-07-12	8,130	8,390	8,080	8,300	3,773	41.50
2010-07-09	8,250	8,290	8,110	8,200	5,327	41
2010-07-08	8,490	8,520	8,120	8,230	7,474	41.15
2010-07-07	8,400	8,500	8,080	8,230	6,110	41.15
2010-07-06	8,230	8,530	8,070	8,310	9,239	41.55
2010-07-05	8,040	8,590	8,020	8,270	7,407	41.35
2010-07-02	7,900	8,110	7,860	8,100	4,324	40.50
2010-07-01	7,900	7,990	7,750	7,900	9,774	39.50
2010-06-30	7,910	8,300	7,880	8,010	13,965	40.05
2010-06-29	8,470	8,800	8,300	8,360	6,509	41.80
2010-06-28	8,850	8,880	8,470	8,590	8,329	42.95
2010-06-25	9,250	9,300	8,830	8,900	8,437	44.50
2010-06-24	9,440	9,600	9,350	9,410	3,796	47.05
2010-06-23	9,470	9,640	9,370	9,400	4,336	47
2010-06-22	9,470	9,980	9,320	9,730	7,752	48.65
2010-06-21	9,350	9,580	9,340	9,560	3,790	47.80
2010-06-18	9,700	9,700	9,140	9,420	5,087	47.10
2010-06-17	9,910	9,950	9,560	9,700	4,090	48.50
2010-06-16	9,940	10,100	9,900	9,970	5,157	49.85
2010-06-15	9,900	9,920	9,780	9,790	3,056	48.95
2010-06-14	9,880	9,900	9,760	9,900	3,695	49.50
2010-06-11	9,960	9,960	9,600	9,740	5,458	48.70
2010-06-10	9,280	9,700	9,200	9,690	5,400	48.45
2010-06-09	9,310	9,440	9,070	9,200	7,141	46
2010-06-08	9,160	9,580	9,140	9,300	11,244	46.50
2010-06-07	9,740	9,930	9,400	9,440	13,876	47.20
2010-06-04	10,320	10,400	10,150	10,180	5,297	50.90
2010-06-03	10,400	10,450	10,220	10,340	8,248	51.70
2010-06-02	10,000	10,430	9,930	10,100	10,310	50.50
2010-06-01	10,650	10,650	10,120	10,220	7,148	51.10
2010-05-31	10,500	10,760	10,300	10,510	14,041	52.55
2010-05-28	10,790	10,800	10,330	10,460	11,880	52.30
2010-05-27	10,000	10,470	10,000	10,230	21,697	51.15
2010-05-26	9,300	9,730	9,110	9,660	14,586	48.30
2010-05-25	9,400	9,550	8,770	8,850	14,827	44.25
2010-05-24	9,610	9,900	9,310	9,650	7,901	48.25
2010-05-21	9,340	9,700	9,290	9,560	18,658	47.80
2010-05-20	10,100	10,360	9,900	9,940	7,702	49.70
2010-05-19	10,200	10,470	9,840	10,400	12,322	52
2010-05-18	10,610	10,810	10,020	10,340	10,304	51.70
2010-05-17	10,800	11,140	10,300	10,430	10,095	52.15
2010-05-14	10,650	11,200	10,610	11,050	9,625	55.25
2010-05-13	10,500	11,200	10,500	11,150	14,426	55.75
2010-05-12	10,860	10,860	10,030	10,220	16,350	51.10
2010-05-11	11,900	11,920	10,190	10,350	22,580	51.75
2010-05-10	11,250	11,680	11,220	11,370	18,427	56.85
2010-05-07	10,000	11,400	9,990	11,210	31,412	56.05
2010-05-06	11,600	11,950	10,860	10,880	33,529	54.40
2010-04-30	12,500	12,630	12,220	12,350	14,012	61.75
2010-04-28	11,920	12,480	11,800	12,220	11,792	61.10
2010-04-27	12,900	12,920	12,350	12,510	16,416	62.55
2010-04-26	11,950	12,930	11,930	12,630	26,281	63.15
2010-04-23	11,900	12,000	11,360	11,880	20,835	59.40
2010-04-22	11,250	11,800	11,050	11,570	22,313	57.85
2010-04-21	11,200	11,480	10,800	11,250	20,750	56.25
2010-04-20	11,130	11,740	10,670	10,750	34,898	53.75
2010-04-19	11,800	12,980	11,560	12,330	32,611	61.65
2010-04-16	12,820	13,070	12,110	12,160	40,488	60.80
2010-04-15	13,000	13,030	12,360	12,440	28,483	62.20
2010-04-14	12,500	14,000	12,450	13,130	54,745	65.65
2010-04-13	12,010	12,400	11,820	12,300	18,810	61.50
2010-04-12	11,850	12,250	11,210	11,940	26,584	59.70
2010-04-09	11,600	11,800	11,110	11,700	24,104	58.50
2010-04-08	10,500	11,300	10,470	11,300	23,324	56.50
2010-04-07	10,700	10,800	10,310	10,550	7,471	52.75
2010-04-06	10,400	10,980	10,360	10,660	19,245	53.30
2010-04-05	9,750	10,500	9,640	10,330	14,555	51.65
2010-04-02	9,590	9,820	9,570	9,690	3,650	48.45
2010-04-01	9,700	9,790	9,510	9,600	4,520	48
2010-03-31	9,820	9,940	9,710	9,750	5,305	48.75
2010-03-30	9,720	9,840	9,550	9,790	4,976	48.95
2010-03-29	9,540	9,780	9,520	9,750	5,059	48.75
2010-03-26	9,600	9,650	9,400	9,460	3,992	47.30
2010-03-25	9,600	9,650	9,530	9,590	3,445	47.95
2010-03-24	9,650	9,890	9,470	9,720	6,086	48.60
2010-03-23	9,960	10,240	9,650	9,680	11,144	48.40
2010-03-19	9,690	9,990	9,400	9,990	12,762	49.95
2010-03-18	9,850	9,900	9,600	9,690	7,866	48.45
2010-03-17	9,640	9,830	9,410	9,530	9,535	47.65
2010-03-16	9,540	9,750	9,390	9,540	14,073	47.70
2010-03-15	8,960	9,630	8,850	9,350	17,933	46.75
2010-03-12	8,980	8,980	8,750	8,880	4,817	44.40
2010-03-11	8,770	9,030	8,700	8,990	6,736	44.95
2010-03-10	8,630	9,030	8,580	8,710	12,022	43.55
2010-03-09	8,610	8,850	8,310	8,590	25,259	42.95
2010-03-08	9,220	9,370	8,550	8,550	12,294	42.75
2010-03-05	9,180	9,190	9,090	9,150	2,133	45.75
2010-03-04	9,170	9,270	9,070	9,150	2,467	45.75
2010-03-03	9,050	9,420	9,050	9,110	10,222	45.55
2010-03-02	9,400	9,410	9,040	9,050	9,156	45.25
2010-03-01	9,430	9,550	9,360	9,440	2,319	47.20
2010-02-26	9,360	9,560	9,360	9,430	3,050	47.15
2010-02-25	9,890	9,890	9,480	9,500	3,670	47.50
2010-02-24	9,950	9,990	9,660	9,730	4,380	48.65
2010-02-23	9,580	9,670	9,430	9,670	3,362	48.35
2010-02-22	9,370	9,610	9,370	9,520	3,723	47.60
2010-02-19	9,690	9,800	9,230	9,330	10,791	46.65
2010-02-18	9,790	10,450	9,770	9,990	16,099	49.95
2010-02-17	9,500	9,740	9,450	9,600	4,812	48
2010-02-16	9,560	9,670	9,360	9,400	2,547	47
2010-02-15	9,780	9,900	9,560	9,640	4,356	48.20
2010-02-12	9,160	10,000	9,110	9,900	8,966	49.50
2010-02-10	9,440	9,550	9,200	9,200	5,208	46
2010-02-09	9,410	9,540	9,200	9,350	6,537	46.75
2010-02-08	9,500	9,870	9,450	9,550	4,752	47.75
2010-02-05	9,510	9,750	9,400	9,650	10,544	48.25
2010-02-04	10,100	10,100	9,740	9,940	4,575	49.70
2010-02-03	10,330	10,350	9,910	10,100	6,309	50.50
2010-02-02	10,000	10,750	10,000	10,200	11,749	51
2010-02-01	9,710	10,410	9,340	9,860	16,674	49.30
2010-01-29	10,180	10,220	9,650	9,650	14,640	48.25
2010-01-28	11,000	11,140	9,900	9,950	28,050	49.75
2010-01-27	10,260	12,050	10,040	11,000	86,057	55
2010-01-26	9,260	10,560	8,970	10,560	35,709	52.80
2010-01-25	8,700	9,280	8,630	9,060	8,132	45.30
2010-01-22	8,620	8,700	8,510	8,700	6,984	43.50
2010-01-21	8,520	8,780	8,520	8,700	7,679	43.50
2010-01-20	9,100	9,290	8,800	8,800	12,647	44
2010-01-19	9,200	9,300	9,080	9,100	11,114	45.50
2010-01-18	9,100	9,380	8,850	9,290	12,610	46.45
2010-01-15	9,560	9,650	8,820	9,080	30,981	45.40
2010-01-14	8,800	9,550	8,720	9,320	67,568	46.60
2010-01-13	7,700	8,050	7,700	8,050	8,736	40.25
2010-01-12	7,880	7,910	7,750	7,820	3,947	39.10
2010-01-08	7,900	7,950	7,650	7,810	8,708	39.05
2010-01-07	7,390	7,800	7,360	7,730	7,782	38.65
2010-01-06	7,310	7,390	7,250	7,340	4,139	36.70
2010-01-05	7,380	7,430	7,280	7,310	5,465	36.55
2010-01-04	7,200	7,390	7,200	7,340	4,643	36.70

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