2337 いちご(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	387	394	385	392	5,803,700	392
2013-12-27	390	391	379	388	5,105,900	388
2013-12-26	377	388	375	386	7,406,600	386
2013-12-25	359	370	359	370	4,286,700	370
2013-12-24	370	373	359	359	3,588,200	359
2013-12-20	362	368	358	367	3,429,300	367
2013-12-19	363	372	361	361	3,606,400	361
2013-12-18	355	361	354	358	2,578,700	358
2013-12-17	360	363	355	356	1,997,100	356
2013-12-16	362	374	357	358	3,194,500	358
2013-12-13	370	370	362	364	1,838,800	364
2013-12-12	368	375	367	368	3,209,900	368
2013-12-11	367	374	360	371	3,947,200	371
2013-12-10	373	379	365	368	5,351,200	368
2013-12-09	384	385	376	377	2,959,500	377
2013-12-06	375	382	373	381	3,826,600	381
2013-12-05	385	385	378	379	17,301,600	379
2013-12-04	387	388	382	386	3,279,200	386
2013-12-03	395	395	388	388	2,796,400	388
2013-12-02	389	392	388	392	2,958,400	392
2013-11-29	396	397	388	389	3,551,600	389
2013-11-28	390	398	385	392	13,098,100	392
2013-11-27	415	422	395	398	11,668,600	398
2013-11-26	401	425	398	425	4,599,200	425
2013-11-25	412	415	403	405	3,637,700	405
2013-11-22	413	422	407	413	4,494,100	413
2013-11-21	415	417	407	409	2,598,400	409
2013-11-20	412	418	411	413	1,690,800	413
2013-11-19	427	428	410	413	4,427,200	413
2013-11-18	431	442	430	431	5,701,300	431
2013-11-15	440	447	435	446	6,365,300	446
2013-11-14	411	435	407	432	5,485,600	432
2013-11-13	410	416	404	408	1,761,000	408
2013-11-12	392	416	390	408	4,111,500	408
2013-11-11	414	417	392	395	2,900,800	395
2013-11-08	405	408	399	407	2,114,700	407
2013-11-07	424	430	413	413	1,891,900	413
2013-11-06	415	428	413	422	1,586,400	422
2013-11-05	416	420	403	417	1,815,900	417
2013-11-01	407	416	389	411	3,119,100	411
2013-10-31	421	432	404	405	2,277,700	405
2013-10-30	440	443	423	424	2,288,300	424
2013-10-29	438	448	435	435	1,692,700	435
2013-10-28	451	452	431	437	2,153,800	437
2013-10-25	460	465	443	448	3,931,400	448
2013-10-24	438	458	438	456	2,665,400	456
2013-10-23	465	474	442	442	6,576,200	442
2013-10-22	461	469	455	457	3,437,800	457
2013-10-21	444	471	441	467	8,895,700	467
2013-10-18	424	440	420	440	3,902,600	440
2013-10-17	435	436	420	424	2,724,700	424
2013-10-16	422	430	418	421	2,257,300	421
2013-10-15	450	452	426	428	3,184,600	428
2013-10-11	453	456	439	446	3,379,800	446
2013-10-10	455	455	437	443	4,303,300	443
2013-10-09	427	453	415	447	6,274,600	447
2013-10-08	400	441	388	436	8,811,900	436
2013-10-07	422	430	395	395	4,061,500	395
2013-10-04	424	430	415	430	2,315,100	430
2013-10-03	433	438	423	432	1,955,100	432
2013-10-02	456	467	430	433	4,398,000	433
2013-10-01	461	469	452	452	2,296,400	452
2013-09-30	460	467	458	461	2,596,100	461
2013-09-27	478	489	468	475	2,569,700	475
2013-09-26	450	483	449	477	3,428,300	477
2013-09-25	484	486	452	458	4,817,400	458
2013-09-24	487	494	485	492	1,888,100	492
2013-09-20	512	512	491	495	4,790,700	495
2013-09-19	490	507	485	494	9,287,100	494
2013-09-18	473	482	466	471	3,930,400	471
2013-09-17	485	486	453	468	4,546,900	468
2013-09-13	460	488	460	474	5,382,200	474
2013-09-12	480	482	454	456	5,321,000	456
2013-09-11	514	514	476	480	8,883,000	480
2013-09-10	486	540	485	498	24,219,600	498
2013-09-09	482	482	468	482	11,484,300	482
2013-09-06	411	413	391	402	6,801,200	402
2013-09-05	452	454	425	427	7,740,000	427
2013-09-04	425	458	422	457	10,608,900	457
2013-09-03	459	462	411	433	14,166,000	433
2013-09-02	352	431	352	428	14,162,100	428
2013-08-30	360	364	351	351	1,465,700	351
2013-08-29	369	370	352	356	1,582,300	356
2013-08-28	355	378	352	361	2,564,900	361
2013-08-27	79,900	79,900	75,500	75,800	18,414	379
2013-08-26	80,000	81,800	78,900	79,900	17,835	399.50
2013-08-23	85,900	86,300	77,700	79,500	51,669	397.50
2013-08-22	75,200	82,600	74,500	81,400	70,352	407
2013-08-21	75,400	76,100	72,500	74,000	17,188	370
2013-08-20	73,200	75,500	72,000	73,100	15,653	365.50
2013-08-19	75,500	76,500	71,800	72,900	18,911	364.50
2013-08-16	71,800	76,400	71,700	76,000	19,527	380
2013-08-15	73,500	76,300	73,000	73,300	16,895	366.50
2013-08-14	76,500	79,900	73,500	77,000	23,728	385
2013-08-13	70,000	75,900	69,100	73,700	18,423	368.50
2013-08-12	70,500	73,400	68,200	68,600	15,668	343
2013-08-09	77,100	77,600	73,500	74,000	12,589	370
2013-08-08	77,300	80,300	74,100	75,000	31,658	375
2013-08-07	81,300	83,400	78,800	80,300	23,864	401.50
2013-08-06	88,500	89,300	79,500	85,700	34,107	428.50
2013-08-05	83,000	86,400	82,000	85,800	26,602	429
2013-08-02	77,400	85,900	77,100	82,000	49,710	410
2013-08-01	68,000	73,500	67,000	72,200	19,967	361
2013-07-31	72,500	72,500	68,800	69,000	13,527	345
2013-07-30	67,600	74,400	67,600	73,000	26,096	365
2013-07-29	73,600	74,300	68,600	68,600	23,107	343
2013-07-26	73,000	78,600	73,000	73,600	21,022	368
2013-07-25	77,600	78,500	75,000	75,000	16,805	375
2013-07-24	77,000	81,500	75,100	78,700	31,742	393.50
2013-07-23	80,500	81,300	75,800	75,800	34,772	379
2013-07-22	85,200	85,700	80,000	82,000	26,814	410
2013-07-19	88,800	88,900	80,700	83,700	46,201	418.50
2013-07-18	90,800	91,300	86,800	86,800	38,771	434
2013-07-17	93,600	97,200	85,900	87,900	75,763	439.50
2013-07-16	103,900	108,400	95,200	96,600	82,269	483
2013-07-12	107,700	109,400	99,400	101,000	79,901	505
2013-07-11	85,500	105,000	85,500	105,000	73,410	525
2013-07-10	96,600	100,800	88,400	90,000	67,885	450
2013-07-09	104,500	107,400	94,200	99,600	72,909	498
2013-07-08	100,000	109,900	99,400	100,000	119,637	500
2013-07-05	91,300	96,700	88,100	96,000	88,323	480
2013-07-04	78,000	93,600	77,300	88,300	111,232	441.50
2013-07-03	77,300	79,000	74,000	79,000	38,961	395
2013-07-02	74,900	77,500	72,200	76,300	39,377	381.50
2013-07-01	69,000	73,100	68,100	72,000	40,157	360
2013-06-28	64,100	68,700	63,000	68,400	44,992	342
2013-06-27	56,500	63,400	47,400	62,100	69,216	310.50
2013-06-26	67,900	67,900	55,000	55,000	35,536	275
2013-06-25	72,500	73,200	64,600	65,000	41,859	325
2013-06-24	76,000	79,400	73,100	73,500	44,217	367.50
2013-06-21	70,200	74,900	68,400	74,800	31,594	374
2013-06-20	70,300	75,500	70,100	74,900	33,986	374.50
2013-06-19	74,000	78,400	68,600	71,300	65,477	356.50
2013-06-18	62,700	72,000	62,300	70,900	61,187	354.50
2013-06-17	60,500	62,700	60,300	62,200	19,400	311
2013-06-14	65,000	67,100	58,400	60,200	45,345	301
2013-06-13	61,000	63,000	59,000	60,300	27,066	301.50
2013-06-12	56,100	65,300	55,900	63,600	36,185	318
2013-06-11	63,100	68,600	56,100	59,100	66,461	295.50
2013-06-10	61,100	62,100	56,700	62,100	32,076	310.50
2013-06-07	53,800	60,000	49,700	52,100	82,061	260.50
2013-06-06	64,500	66,500	57,800	57,800	36,150	289
2013-06-05	73,700	74,300	66,000	67,800	22,825	339
2013-06-04	66,500	72,300	63,700	72,200	35,958	361
2013-06-03	71,700	72,900	67,500	67,500	22,342	337.50
2013-05-31	74,700	78,300	71,100	73,100	30,408	365.50
2013-05-30	74,500	74,900	70,000	71,900	27,728	359.50
2013-05-29	76,200	82,500	74,000	78,000	62,176	390
2013-05-28	73,900	79,700	70,700	74,200	32,298	371
2013-05-27	70,000	77,000	68,000	74,700	44,164	373.50
2013-05-24	75,500	77,700	66,100	75,000	39,386	375
2013-05-23	84,000	85,000	70,500	71,500	54,429	357.50
2013-05-22	84,400	92,300	83,200	85,200	30,111	426
2013-05-21	90,000	90,500	84,000	88,900	23,904	444.50
2013-05-20	99,000	99,000	92,500	92,800	32,395	464
2013-05-17	92,100	98,500	89,500	93,500	60,075	467.50
2013-05-16	89,400	98,900	81,400	92,700	64,905	463.50
2013-05-15	98,500	103,000	83,000	89,500	72,853	447.50
2013-05-14	105,100	109,600	103,700	104,000	32,267	520
2013-05-13	114,000	115,900	107,100	108,600	66,682	543
2013-05-10	123,000	126,500	114,600	115,000	88,698	575
2013-05-09	107,000	123,700	102,500	120,000	176,360	600
2013-05-08	109,100	109,100	103,000	105,800	31,845	529
2013-05-07	108,000	109,300	104,100	105,700	29,558	528.50
2013-05-02	106,400	110,600	102,000	103,900	26,619	519.50
2013-05-01	100,000	113,900	99,900	103,900	64,633	519.50
2013-04-30	98,100	104,500	98,000	100,800	22,911	504
2013-04-26	105,000	108,600	101,400	102,500	27,542	512.50
2013-04-25	104,000	114,600	100,400	105,000	59,826	525
2013-04-24	118,000	118,300	105,800	108,300	47,821	541.50
2013-04-23	114,900	125,500	112,100	114,900	82,654	574.50
2013-04-22	111,900	111,900	108,100	111,900	52,281	559.50
2013-04-19	97,500	99,400	94,000	96,900	29,263	484.50
2013-04-18	97,700	102,500	91,900	93,000	50,742	465
2013-04-17	108,300	108,800	99,300	100,500	60,890	502.50
2013-04-16	85,000	101,600	83,900	99,000	92,864	495
2013-04-15	99,900	101,200	88,300	89,000	61,310	445
2013-04-12	98,200	107,400	97,100	103,200	63,626	516
2013-04-11	123,000	125,500	92,500	102,000	161,653	510
2013-04-10	121,000	132,300	116,500	119,200	54,494	596
2013-04-09	134,500	139,800	121,300	126,500	91,803	632.50
2013-04-08	125,000	137,400	119,200	131,600	115,726	658
2013-04-05	125,000	129,000	110,900	110,900	91,990	554.50
2013-04-04	97,000	105,000	94,000	104,900	100,375	524.50
2013-04-03	95,600	106,200	93,000	99,500	167,976	497.50
2013-04-02	68,900	92,600	67,000	92,600	158,566	463
2013-04-01	81,900	95,000	75,000	77,600	129,215	388
2013-03-29	73,500	81,400	69,100	80,500	88,481	402.50
2013-03-28	73,400	79,000	67,000	74,000	85,562	370
2013-03-27	62,000	69,400	61,500	69,400	66,000	347
2013-03-26	53,100	59,900	50,900	59,400	50,087	297
2013-03-25	50,100	52,500	48,300	52,100	35,101	260.50
2013-03-22	52,300	53,400	48,300	48,950	37,191	244.75
2013-03-21	50,500	56,200	50,100	54,800	52,530	274
2013-03-19	45,600	50,000	41,100	50,000	57,829	250
2013-03-18	39,700	44,500	39,400	43,750	39,204	218.75
2013-03-15	40,500	41,900	39,150	40,250	28,847	201.25
2013-03-14	35,350	41,000	35,200	38,400	44,572	192
2013-03-13	33,000	34,900	32,500	34,900	18,033	174.50
2013-03-12	34,500	34,700	32,500	33,900	22,726	169.50
2013-03-11	30,200	32,700	30,100	32,400	21,204	162
2013-03-08	29,100	29,770	28,710	29,600	10,936	148
2013-03-07	30,600	30,850	28,580	28,860	11,467	144.30
2013-03-06	30,000	30,900	29,310	30,000	15,732	150
2013-03-05	31,750	32,450	29,520	29,900	17,201	149.50
2013-03-04	31,000	31,900	29,910	30,150	27,879	150.75
2013-03-01	27,800	29,400	27,020	29,200	30,841	146
2013-02-28	26,840	27,900	26,200	27,270	19,709	136.35
2013-02-27	27,500	27,500	25,880	26,150	17,551	130.75
2013-02-26	23,800	26,840	23,260	25,890	26,497	129.45
2013-02-25	22,000	24,860	21,930	24,850	23,626	124.25
2013-02-22	21,600	21,930	20,800	21,030	10,384	105.15
2013-02-21	21,950	22,400	21,550	21,590	7,077	107.95
2013-02-20	22,510	22,900	21,810	21,990	7,007	109.95
2013-02-19	22,500	23,150	21,800	22,300	8,167	111.50
2013-02-18	22,200	23,000	21,310	22,150	13,802	110.75
2013-02-15	21,630	21,810	17,730	20,200	32,133	101
2013-02-14	23,500	24,290	22,620	22,730	10,698	113.65
2013-02-13	24,750	25,590	23,510	23,610	10,785	118.05
2013-02-12	25,550	25,950	24,520	25,100	7,941	125.50
2013-02-08	25,600	26,550	24,700	25,050	9,475	125.25
2013-02-07	26,300	26,300	24,700	25,600	8,019	128
2013-02-06	26,450	26,870	25,730	25,830	14,262	129.15
2013-02-05	26,490	26,980	25,130	25,450	15,340	127.25
2013-02-04	27,000	27,400	25,910	26,800	14,516	134
2013-02-01	28,000	28,660	26,450	26,710	21,782	133.55
2013-01-31	28,200	28,340	25,850	27,030	33,508	135.15
2013-01-30	24,700	28,800	24,580	28,200	59,380	141
2013-01-29	26,480	27,100	25,300	25,330	36,462	126.65
2013-01-28	26,200	28,890	25,160	27,400	50,652	137
2013-01-25	22,790	24,390	22,010	23,890	28,675	119.45
2013-01-24	20,000	21,860	19,840	21,310	16,945	106.55
2013-01-23	21,000	21,070	19,720	19,820	17,851	99.10
2013-01-22	19,800	22,050	19,720	21,140	41,509	105.70
2013-01-21	18,500	19,060	18,240	19,060	14,161	95.30
2013-01-18	18,200	18,360	17,550	18,330	7,108	91.65
2013-01-17	17,300	17,500	16,560	17,190	4,928	85.95
2013-01-16	18,000	18,450	17,310	17,510	5,646	87.55
2013-01-15	18,870	18,960	18,000	18,130	7,061	90.65
2013-01-11	18,510	18,990	17,460	18,300	7,548	91.50
2013-01-10	19,220	19,550	18,050	18,490	12,151	92.45
2013-01-09	17,000	19,490	16,780	19,170	12,399	95.85
2013-01-08	17,700	18,000	17,100	17,360	9,574	86.80
2013-01-07	19,600	19,630	18,000	18,130	14,417	90.65
2013-01-04	18,500	19,690	17,630	19,190	23,321	95.95

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