2337 いちご(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	9,060	9,200	9,040	9,200	449	46
2011-12-29	9,100	9,170	9,010	9,060	258	45.30
2011-12-28	9,250	9,250	9,040	9,100	872	45.50
2011-12-27	9,060	9,110	9,060	9,100	125	45.50
2011-12-26	9,020	9,100	9,020	9,050	619	45.25
2011-12-22	9,250	9,280	9,140	9,280	493	46.40
2011-12-21	9,280	9,310	9,220	9,260	331	46.30
2011-12-20	9,230	9,370	9,230	9,280	178	46.40
2011-12-19	9,250	9,250	9,200	9,230	421	46.15
2011-12-16	9,310	9,320	9,300	9,300	257	46.50
2011-12-15	9,400	9,420	9,300	9,310	445	46.55
2011-12-14	9,450	9,460	9,390	9,410	499	47.05
2011-12-13	9,490	9,490	9,440	9,460	177	47.30
2011-12-12	9,410	9,500	9,400	9,490	354	47.45
2011-12-09	9,430	9,440	9,320	9,360	588	46.80
2011-12-08	9,480	9,480	9,410	9,430	243	47.15
2011-12-07	9,500	9,500	9,480	9,480	952	47.40
2011-12-06	9,570	9,590	9,420	9,500	576	47.50
2011-12-05	9,540	9,630	9,500	9,570	395	47.85
2011-12-02	9,540	9,580	9,520	9,540	724	47.70
2011-12-01	9,400	9,540	9,400	9,540	1,739	47.70
2011-11-30	9,370	9,490	9,370	9,410	165	47.05
2011-11-29	9,390	9,530	9,320	9,500	288	47.50
2011-11-28	9,590	9,630	9,300	9,480	343	47.40
2011-11-25	9,760	9,780	9,580	9,580	1,115	47.90
2011-11-24	9,500	9,750	9,500	9,580	2,454	47.90
2011-11-22	9,570	9,650	9,480	9,590	9,073	47.95
2011-11-21	9,570	9,590	9,560	9,580	4,688	47.90
2011-11-18	9,580	9,600	9,500	9,570	5,383	47.85
2011-11-17	9,500	9,760	9,400	9,700	5,219	48.50
2011-11-16	9,450	9,550	9,400	9,520	3,963	47.60
2011-11-15	9,170	9,330	9,170	9,300	3,339	46.50
2011-11-14	9,180	9,250	9,170	9,170	540	45.85
2011-11-11	9,200	9,280	9,180	9,180	1,168	45.90
2011-11-10	9,250	9,250	9,110	9,190	1,557	45.95
2011-11-09	9,190	9,300	9,190	9,290	1,300	46.45
2011-11-08	9,200	9,240	9,190	9,190	966	45.95
2011-11-07	9,160	9,220	9,160	9,200	409	46
2011-11-04	9,090	9,190	9,090	9,150	483	45.75
2011-11-02	9,290	9,300	9,100	9,100	2,569	45.50
2011-11-01	9,300	9,300	9,260	9,290	2,211	46.45
2011-10-31	9,290	9,300	9,270	9,300	1,772	46.50
2011-10-28	9,570	9,570	9,280	9,280	4,115	46.40
2011-10-27	9,260	9,300	9,200	9,290	2,592	46.45
2011-10-26	9,250	9,300	9,230	9,260	1,273	46.30
2011-10-25	9,320	9,320	9,250	9,250	1,077	46.25
2011-10-24	9,250	9,280	9,230	9,280	723	46.40
2011-10-21	9,210	9,300	9,210	9,250	885	46.25
2011-10-20	9,200	9,360	9,000	9,360	7,436	46.80
2011-10-19	9,510	9,550	9,090	9,260	6,575	46.30
2011-10-18	9,080	9,780	9,060	9,760	2,019	48.80
2011-10-17	9,030	9,190	8,970	9,080	11,219	45.40
2011-10-14	9,000	9,000	8,930	9,000	1,701	45
2011-10-13	8,980	9,030	8,960	9,000	2,998	45
2011-10-12	9,000	9,000	8,970	8,980	1,143	44.90
2011-10-11	9,000	9,000	8,990	8,990	2,233	44.95
2011-10-07	8,950	9,190	8,950	9,050	594	45.25
2011-10-06	8,900	8,990	8,900	8,920	201	44.60
2011-10-05	9,000	9,000	8,860	8,900	1,115	44.50
2011-10-04	9,000	9,030	8,940	8,970	1,397	44.85
2011-10-03	9,110	9,130	9,060	9,070	1,072	45.35
2011-09-30	9,200	9,300	9,130	9,130	1,608	45.65
2011-09-29	9,250	9,300	9,240	9,300	335	46.50
2011-09-28	9,300	9,490	9,250	9,250	915	46.25
2011-09-27	9,090	9,200	9,080	9,100	865	45.50
2011-09-26	9,200	9,200	8,800	9,090	2,237	45.45
2011-09-22	9,800	9,800	8,990	9,360	2,342	46.80
2011-09-21	9,910	9,920	9,800	9,820	1,278	49.10
2011-09-20	10,030	10,030	9,810	9,910	1,276	49.55
2011-09-16	10,030	10,090	10,000	10,030	2,176	50.15
2011-09-15	9,990	10,080	9,960	10,030	2,621	50.15
2011-09-14	10,000	10,070	9,950	9,990	5,334	49.95
2011-09-13	9,670	10,210	9,670	10,030	5,179	50.15
2011-09-12	9,670	9,700	9,410	9,670	2,463	48.35
2011-09-09	9,610	9,710	9,610	9,680	1,139	48.40
2011-09-08	9,630	9,650	9,610	9,620	3,363	48.10
2011-09-07	9,570	9,780	9,570	9,720	2,858	48.60
2011-09-06	9,600	9,670	9,530	9,570	4,080	47.85
2011-09-05	9,580	9,600	9,480	9,600	1,122	48
2011-09-02	9,660	9,690	9,510	9,600	1,016	48
2011-09-01	9,560	9,670	9,540	9,670	1,071	48.35
2011-08-31	9,530	9,670	9,530	9,530	1,938	47.65
2011-08-30	9,700	9,750	9,620	9,650	828	48.25
2011-08-29	9,640	9,760	9,540	9,560	2,353	47.80
2011-08-26	9,500	9,630	9,370	9,630	1,307	48.15
2011-08-25	9,520	9,630	9,500	9,540	3,365	47.70
2011-08-24	9,500	9,590	9,480	9,520	2,849	47.60
2011-08-23	9,290	9,550	9,270	9,500	2,748	47.50
2011-08-22	9,270	9,400	9,150	9,290	2,451	46.45
2011-08-19	9,270	9,450	9,220	9,270	2,394	46.35
2011-08-18	9,480	9,510	9,370	9,370	2,057	46.85
2011-08-17	9,330	9,520	9,330	9,500	2,703	47.50
2011-08-16	9,370	9,470	9,300	9,330	2,395	46.65
2011-08-15	9,530	9,620	9,370	9,370	2,961	46.85
2011-08-12	9,300	9,590	9,290	9,410	7,469	47.05
2011-08-11	9,070	9,450	8,910	9,360	6,604	46.80
2011-08-10	8,710	9,320	8,710	9,150	2,959	45.75
2011-08-09	8,110	8,980	8,110	8,820	6,274	44.10
2011-08-08	8,500	8,640	8,300	8,300	2,212	41.50
2011-08-05	8,560	8,630	8,550	8,570	1,499	42.85
2011-08-04	8,800	8,920	8,800	8,900	833	44.50
2011-08-03	8,760	8,780	8,700	8,780	1,485	43.90
2011-08-02	8,800	8,930	8,800	8,900	567	44.50
2011-08-01	8,700	8,950	8,700	8,860	1,414	44.30
2011-07-29	8,750	8,890	8,700	8,770	1,588	43.85
2011-07-28	8,890	8,900	8,750	8,750	2,613	43.75
2011-07-27	9,000	9,000	8,900	8,900	796	44.50
2011-07-26	9,050	9,050	8,870	8,900	990	44.50
2011-07-25	9,100	9,100	8,900	8,900	523	44.50
2011-07-22	8,800	8,970	8,800	8,950	875	44.75
2011-07-21	8,600	8,830	8,600	8,690	1,171	43.45
2011-07-20	8,700	8,780	8,610	8,670	922	43.35
2011-07-19	8,820	8,860	8,540	8,580	2,693	42.90
2011-07-15	9,230	9,240	8,810	8,970	1,941	44.85
2011-07-14	9,240	9,270	9,230	9,230	2,094	46.15
2011-07-13	9,210	9,240	9,210	9,230	1,196	46.15
2011-07-12	9,290	9,290	9,240	9,260	1,739	46.30
2011-07-11	9,310	9,350	9,270	9,300	3,196	46.50
2011-07-08	9,640	9,680	9,270	9,300	5,420	46.50
2011-07-07	9,450	9,680	9,400	9,670	5,568	48.35
2011-07-06	9,350	9,430	9,350	9,430	1,691	47.15
2011-07-05	9,410	9,420	9,310	9,350	2,369	46.75
2011-07-04	9,400	9,460	9,380	9,420	1,561	47.10
2011-07-01	9,450	9,450	9,290	9,360	1,931	46.80
2011-06-30	9,340	9,390	9,280	9,390	1,531	46.95
2011-06-29	9,350	9,350	9,300	9,350	1,525	46.75
2011-06-28	9,400	9,420	9,280	9,340	2,199	46.70
2011-06-27	9,380	9,400	9,260	9,380	1,170	46.90
2011-06-24	9,370	9,380	9,350	9,380	545	46.90
2011-06-23	9,350	9,380	9,340	9,370	570	46.85
2011-06-22	9,350	9,370	9,300	9,340	633	46.70
2011-06-21	9,280	9,370	9,200	9,250	1,198	46.25
2011-06-20	9,380	9,390	9,170	9,280	1,354	46.40
2011-06-17	9,460	9,460	9,250	9,350	1,431	46.75
2011-06-16	9,480	9,480	9,400	9,420	1,685	47.10
2011-06-15	9,270	9,480	9,220	9,460	1,246	47.30
2011-06-14	9,190	9,250	9,130	9,210	2,033	46.05
2011-06-13	9,050	9,170	9,050	9,130	828	45.65
2011-06-10	9,050	9,070	8,980	9,050	1,131	45.25
2011-06-09	9,040	9,080	9,030	9,050	1,395	45.25
2011-06-08	9,050	9,080	9,030	9,040	1,110	45.20
2011-06-07	8,980	9,040	8,970	9,030	793	45.15
2011-06-06	9,030	9,040	8,990	8,990	1,277	44.95
2011-06-03	9,080	9,090	8,990	9,030	2,105	45.15
2011-06-02	9,080	9,080	9,010	9,080	1,871	45.40
2011-06-01	9,100	9,120	9,050	9,090	786	45.45
2011-05-31	9,070	9,090	8,980	9,050	469	45.25
2011-05-30	9,190	9,190	8,990	9,000	557	45
2011-05-27	8,940	9,080	8,920	9,040	941	45.20
2011-05-26	8,910	8,970	8,900	8,950	1,237	44.75
2011-05-25	9,050	9,050	8,880	8,970	608	44.85
2011-05-24	8,830	8,900	8,810	8,840	1,079	44.20
2011-05-23	9,050	9,050	8,910	8,940	1,511	44.70
2011-05-20	9,090	9,100	9,030	9,070	944	45.35
2011-05-19	9,130	9,140	9,080	9,080	1,021	45.40
2011-05-18	9,090	9,200	9,050	9,130	2,126	45.65
2011-05-17	9,080	9,120	9,000	9,050	1,280	45.25
2011-05-16	9,390	9,390	9,000	9,100	2,914	45.50
2011-05-13	9,500	9,510	9,260	9,280	3,103	46.40
2011-05-12	9,590	9,600	9,420	9,500	3,198	47.50
2011-05-11	9,620	9,650	9,590	9,590	2,674	47.95
2011-05-10	9,500	9,620	9,490	9,610	4,004	48.05
2011-05-09	9,500	9,540	9,460	9,510	2,124	47.55
2011-05-06	9,480	9,510	9,410	9,440	6,030	47.20
2011-05-02	9,490	9,600	9,400	9,550	3,343	47.75
2011-04-28	9,300	9,550	9,210	9,540	3,810	47.70
2011-04-27	9,320	9,390	9,190	9,230	2,672	46.15
2011-04-26	9,490	9,500	9,240	9,310	5,348	46.55
2011-04-25	9,540	9,600	9,450	9,480	4,519	47.40
2011-04-22	9,610	9,650	9,460	9,540	4,519	47.70
2011-04-21	9,320	9,690	9,320	9,590	4,219	47.95
2011-04-20	9,410	9,570	9,170	9,460	7,942	47.30
2011-04-19	9,400	9,600	9,270	9,560	4,204	47.80
2011-04-18	9,300	9,520	9,150	9,450	9,854	47.25
2011-04-15	9,060	9,290	9,060	9,290	3,074	46.45
2011-04-14	8,880	9,130	8,810	9,060	2,395	45.30
2011-04-13	8,520	8,850	8,420	8,850	2,028	44.25
2011-04-12	8,830	8,840	8,610	8,670	2,257	43.35
2011-04-11	8,830	8,950	8,720	8,950	2,428	44.75
2011-04-08	8,550	8,840	8,530	8,840	1,553	44.20
2011-04-07	8,620	8,710	8,550	8,600	876	43
2011-04-06	8,590	8,650	8,500	8,640	4,398	43.20
2011-04-05	8,850	8,860	8,500	8,510	3,972	42.55
2011-04-04	8,950	9,130	8,830	8,850	1,956	44.25
2011-04-01	9,350	9,390	8,950	8,990	6,644	44.95
2011-03-31	9,200	9,390	9,050	9,390	2,355	46.95
2011-03-30	9,010	9,080	8,910	9,000	2,303	45
2011-03-29	8,900	9,170	8,710	9,040	4,884	45.20
2011-03-28	8,680	9,010	8,550	9,010	4,950	45.05
2011-03-25	8,950	9,060	8,600	8,600	4,028	43
2011-03-24	9,110	9,290	8,860	8,940	3,797	44.70
2011-03-23	9,350	9,380	8,980	9,190	6,568	45.95
2011-03-22	9,250	9,480	9,060	9,420	12,469	47.10
2011-03-18	8,500	8,900	8,410	8,900	6,937	44.50
2011-03-17	7,780	8,490	7,740	8,260	11,171	41.30
2011-03-16	7,500	8,550	7,410	8,230	24,649	41.15
2011-03-15	7,250	7,590	6,650	7,540	40,123	37.70
2011-03-14	8,800	9,000	7,860	8,150	34,993	40.75
2011-03-11	10,090	10,250	10,020	10,020	5,404	50.10
2011-03-10	10,430	10,480	10,280	10,330	3,280	51.65
2011-03-09	10,770	10,800	10,520	10,550	1,907	52.75
2011-03-08	10,630	10,850	10,630	10,760	2,542	53.80
2011-03-07	10,710	10,900	10,680	10,790	3,003	53.95
2011-03-04	10,900	10,960	10,700	10,820	3,747	54.10
2011-03-03	10,610	10,880	10,600	10,750	1,611	53.75
2011-03-02	10,590	10,710	10,560	10,610	2,708	53.05
2011-03-01	10,980	11,110	10,780	10,800	6,868	54
2011-02-28	10,380	10,940	10,300	10,940	5,160	54.70
2011-02-25	10,140	10,390	10,050	10,210	4,867	51.05
2011-02-24	10,330	10,400	10,090	10,110	7,205	50.55
2011-02-23	10,110	10,790	10,110	10,460	6,014	52.30
2011-02-22	11,010	11,010	10,500	10,660	5,989	53.30
2011-02-21	10,990	11,180	10,880	11,100	3,323	55.50
2011-02-18	11,300	11,380	10,970	11,000	6,605	55
2011-02-17	10,990	11,430	10,950	11,320	12,532	56.60
2011-02-16	10,580	10,960	10,580	10,840	6,446	54.20
2011-02-15	10,740	10,750	10,550	10,580	4,026	52.90
2011-02-14	10,550	10,690	10,430	10,690	4,845	53.45
2011-02-10	10,410	10,550	10,340	10,530	3,113	52.65
2011-02-09	10,660	10,660	10,450	10,450	4,580	52.25
2011-02-08	10,710	10,740	10,470	10,560	6,659	52.80
2011-02-07	10,840	10,890	10,560	10,620	11,048	53.10
2011-02-04	10,500	10,730	10,470	10,650	3,901	53.25
2011-02-03	10,660	10,700	10,430	10,510	4,782	52.55
2011-02-02	10,390	10,700	10,390	10,600	4,552	53
2011-02-01	10,270	10,380	10,220	10,300	2,612	51.50
2011-01-31	10,000	10,290	9,990	10,220	2,294	51.10
2011-01-28	10,500	10,550	10,230	10,450	6,451	52.25
2011-01-27	10,600	10,680	10,480	10,550	7,094	52.75
2011-01-26	10,600	10,660	10,430	10,570	3,257	52.85
2011-01-25	10,500	10,750	10,450	10,570	5,948	52.85
2011-01-24	10,010	10,540	10,010	10,540	9,677	52.70
2011-01-21	10,770	10,790	9,620	10,200	38,786	51
2011-01-20	10,800	10,900	10,580	10,780	7,290	53.90
2011-01-19	10,890	11,340	10,650	11,000	22,965	55
2011-01-18	10,400	10,980	10,380	10,750	20,760	53.75
2011-01-17	11,110	11,170	10,280	10,620	41,133	53.10
2011-01-14	11,500	11,570	10,500	11,200	35,716	56
2011-01-13	11,920	12,280	11,730	11,990	21,709	59.95
2011-01-12	12,000	12,110	11,910	11,970	15,552	59.85
2011-01-11	11,370	12,250	11,280	12,050	16,066	60.25
2011-01-07	11,290	11,450	11,140	11,410	7,313	57.05
2011-01-06	11,500	11,640	11,260	11,350	9,717	56.75
2011-01-05	11,450	11,630	11,320	11,420	7,260	57.10
2011-01-04	11,350	11,710	11,210	11,570	12,743	57.85

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

2025年04月
日	月	火	水	木	金	土
« 03月31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