2337 いちご(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	256	258	250	250	2,955,600	250
2014-12-29	261	262	248	257	3,534,800	257
2014-12-26	248	260	248	259	3,616,400	259
2014-12-25	255	257	248	249	4,137,700	249
2014-12-24	272	273	257	258	3,237,300	258
2014-12-22	270	278	266	269	3,011,900	269
2014-12-19	260	278	258	272	5,869,000	272
2014-12-18	260	262	254	256	1,668,900	256
2014-12-17	250	258	249	253	1,818,300	253
2014-12-16	259	262	251	253	2,676,800	253
2014-12-15	267	270	262	263	2,358,100	263
2014-12-12	270	272	267	271	1,752,100	271
2014-12-11	259	274	259	268	2,880,600	268
2014-12-10	260	268	258	265	2,445,000	265
2014-12-09	271	272	261	262	2,917,700	262
2014-12-08	278	282	274	276	3,847,300	276
2014-12-05	262	274	262	274	3,373,400	274
2014-12-04	272	274	264	266	3,136,300	266
2014-12-03	278	281	270	271	3,382,300	271
2014-12-02	277	279	274	277	2,334,400	277
2014-12-01	279	282	275	277	2,103,500	277
2014-11-28	273	282	273	277	3,444,500	277
2014-11-27	280	283	273	273	3,407,300	273
2014-11-26	285	286	280	280	2,972,300	280
2014-11-25	290	296	286	288	4,959,500	288
2014-11-21	284	287	279	283	5,635,300	283
2014-11-20	298	298	287	288	4,528,300	288
2014-11-19	302	303	293	296	7,278,000	296
2014-11-18	296	305	294	297	10,453,600	297
2014-11-17	304	310	292	292	10,494,700	292
2014-11-14	301	306	290	304	7,568,900	304
2014-11-13	294	302	290	299	5,203,900	299
2014-11-12	301	314	296	298	12,716,100	298
2014-11-11	304	307	297	298	6,035,600	298
2014-11-10	294	302	290	296	4,835,400	296
2014-11-07	310	311	291	297	12,056,400	297
2014-11-06	330	333	298	306	18,892,500	306
2014-11-05	313	328	309	323	17,195,000	323
2014-11-04	357	359	312	321	68,802,900	321
2014-10-31	239	312	232	301	20,074,800	301
2014-10-30	230	237	230	234	2,021,200	234
2014-10-29	222	231	221	230	1,712,400	230
2014-10-28	220	223	216	220	1,305,600	220
2014-10-27	224	226	219	221	1,153,800	221
2014-10-24	228	230	222	223	1,469,400	223
2014-10-23	221	228	219	225	1,932,300	225
2014-10-22	233	234	221	225	2,943,300	225
2014-10-21	230	235	225	228	2,118,400	228
2014-10-20	222	233	220	231	2,803,900	231
2014-10-17	221	224	212	212	2,613,200	212
2014-10-16	218	223	213	219	4,180,200	219
2014-10-15	238	244	225	230	3,427,600	230
2014-10-14	236	241	234	234	2,847,500	234
2014-10-10	243	249	241	247	2,550,900	247
2014-10-09	264	267	250	251	2,897,100	251
2014-10-08	264	269	262	264	1,460,000	264
2014-10-07	273	277	271	272	1,321,600	272
2014-10-06	272	277	269	275	1,540,100	275
2014-10-03	266	273	261	268	2,257,000	268
2014-10-02	251	271	251	257	5,519,300	257
2014-10-01	283	283	256	259	5,204,300	259
2014-09-30	285	286	281	284	1,041,400	284
2014-09-29	287	289	284	286	1,055,400	286
2014-09-26	285	290	284	285	1,792,700	285
2014-09-25	290	291	287	288	1,092,500	288
2014-09-24	291	292	288	289	1,169,200	289
2014-09-22	290	294	289	293	714,600	293
2014-09-19	294	294	290	291	723,900	291
2014-09-18	288	294	288	292	1,018,400	292
2014-09-17	294	295	288	288	1,720,900	288
2014-09-16	296	297	293	295	788,800	295
2014-09-12	296	300	295	298	1,005,600	298
2014-09-11	299	300	293	295	1,227,800	295
2014-09-10	298	299	293	296	1,108,300	296
2014-09-09	302	307	298	298	1,530,600	298
2014-09-08	300	301	298	300	746,900	300
2014-09-05	306	307	297	300	1,410,100	300
2014-09-04	312	313	302	304	1,961,300	304
2014-09-03	315	318	310	314	2,531,300	314
2014-09-02	301	315	301	312	3,116,800	312
2014-09-01	300	304	298	301	924,300	301
2014-08-29	295	299	288	299	1,277,500	299
2014-08-28	300	301	295	297	1,337,300	297
2014-08-27	302	308	301	303	1,036,700	303
2014-08-26	305	307	301	302	1,183,200	302
2014-08-25	313	313	304	307	1,200,900	307
2014-08-22	314	315	307	308	1,694,800	308
2014-08-21	307	315	305	312	3,215,400	312
2014-08-20	303	310	300	303	3,313,300	303
2014-08-19	293	303	291	302	2,228,100	302
2014-08-18	292	294	289	291	1,005,100	291
2014-08-15	290	290	286	288	1,014,600	288
2014-08-14	291	292	286	287	1,175,900	287
2014-08-13	291	291	285	289	1,343,100	289
2014-08-12	297	302	291	291	1,610,200	291
2014-08-11	292	298	289	297	1,514,400	297
2014-08-08	287	294	282	285	2,684,800	285
2014-08-07	288	295	288	291	1,587,200	291
2014-08-06	292	293	287	289	1,566,300	289
2014-08-05	301	302	293	294	1,961,600	294
2014-08-04	305	305	299	299	1,192,700	299
2014-08-01	304	308	297	305	3,217,400	305
2014-07-31	310	315	309	309	2,433,500	309
2014-07-30	313	313	309	309	1,265,100	309
2014-07-29	311	316	310	313	1,534,100	313
2014-07-28	310	312	308	309	1,568,400	309
2014-07-25	310	314	309	312	1,375,700	312
2014-07-24	311	314	308	309	1,450,600	309
2014-07-23	310	317	310	311	1,629,200	311
2014-07-22	312	314	308	309	1,183,400	309
2014-07-18	312	316	309	312	2,095,200	312
2014-07-17	321	322	315	321	2,271,400	321
2014-07-16	331	333	321	323	2,617,900	323
2014-07-15	347	348	333	334	3,721,500	334
2014-07-14	331	340	326	338	1,949,700	338
2014-07-11	320	328	320	327	1,545,100	327
2014-07-10	335	336	323	326	1,330,500	326
2014-07-09	332	336	329	333	1,719,500	333
2014-07-08	336	342	333	338	1,419,500	338
2014-07-07	348	349	336	338	2,227,800	338
2014-07-04	356	357	350	350	1,530,500	350
2014-07-03	356	359	351	352	1,953,200	352
2014-07-02	361	362	355	355	2,890,000	355
2014-07-01	354	360	350	357	5,244,900	357
2014-06-30	347	351	343	349	2,513,400	349
2014-06-27	349	358	337	345	5,322,100	345
2014-06-26	337	347	334	344	3,143,800	344
2014-06-25	341	344	334	335	2,145,000	335
2014-06-24	347	348	342	346	1,945,800	346
2014-06-23	352	356	346	349	3,910,900	349
2014-06-20	337	349	336	346	8,001,300	346
2014-06-19	335	337	333	335	1,305,600	335
2014-06-18	335	338	331	333	2,066,000	333
2014-06-17	334	338	331	333	1,491,100	333
2014-06-16	338	338	329	333	1,917,800	333
2014-06-13	328	341	327	339	3,259,100	339
2014-06-12	322	332	322	329	1,838,600	329
2014-06-11	327	331	323	326	2,930,400	326
2014-06-10	344	344	331	331	3,745,800	331
2014-06-09	331	346	329	342	6,219,100	342
2014-06-06	322	328	319	327	2,337,500	327
2014-06-05	323	327	316	322	1,814,100	322
2014-06-04	326	330	319	325	2,248,400	325
2014-06-03	335	336	327	327	2,198,100	327
2014-06-02	331	335	328	331	3,507,200	331
2014-05-30	325	328	315	328	3,526,700	328
2014-05-29	317	324	315	323	2,974,700	323
2014-05-28	312	320	310	320	2,554,900	320
2014-05-27	311	316	310	312	2,569,500	312
2014-05-26	303	312	302	312	2,892,700	312
2014-05-23	295	304	294	299	2,667,300	299
2014-05-22	293	297	288	294	2,841,900	294
2014-05-21	284	289	276	288	3,050,500	288
2014-05-20	292	298	288	292	2,682,400	292
2014-05-19	302	305	286	286	3,597,600	286
2014-05-16	317	318	302	303	3,342,200	303
2014-05-15	309	321	308	321	2,816,600	321
2014-05-14	309	323	305	315	4,595,300	315
2014-05-13	299	312	294	308	3,187,700	308
2014-05-12	308	310	289	292	2,738,700	292
2014-05-09	306	314	303	307	1,585,700	307
2014-05-08	309	315	305	310	1,699,500	310
2014-05-07	309	310	299	306	2,167,100	306
2014-05-02	307	317	307	312	2,601,400	312
2014-05-01	297	308	296	307	3,149,200	307
2014-04-30	314	315	299	302	2,904,600	302
2014-04-28	316	318	310	311	2,159,100	311
2014-04-25	316	320	311	319	1,967,800	319
2014-04-24	324	326	316	316	2,210,600	316
2014-04-23	319	324	316	324	2,318,000	324
2014-04-22	328	330	315	317	3,503,300	317
2014-04-21	340	347	326	326	4,414,600	326
2014-04-18	360	361	322	340	7,009,400	340
2014-04-17	345	355	340	355	3,420,600	355
2014-04-16	341	345	337	344	2,648,900	344
2014-04-15	343	347	335	338	2,271,400	338
2014-04-14	326	340	325	338	2,936,600	338
2014-04-11	315	333	312	332	3,205,200	332
2014-04-10	343	348	330	334	2,589,000	334
2014-04-09	337	344	332	335	2,848,700	335
2014-04-08	351	358	343	345	3,930,600	345
2014-04-07	360	366	356	358	3,468,900	358
2014-04-04	361	375	358	371	5,954,400	371
2014-04-03	371	371	362	364	3,932,600	364
2014-04-02	357	372	355	370	6,971,700	370
2014-04-01	364	367	352	352	3,092,100	352
2014-03-31	373	373	360	364	4,897,100	364
2014-03-28	350	362	340	360	4,354,200	360
2014-03-27	319	349	315	346	5,197,300	346
2014-03-26	323	326	319	323	2,213,900	323
2014-03-25	333	336	318	320	3,457,800	320
2014-03-24	315	337	315	337	3,500,700	337
2014-03-20	329	329	311	320	5,864,300	320
2014-03-19	345	352	327	331	5,891,600	331
2014-03-18	341	343	333	342	4,384,100	342
2014-03-17	335	346	316	325	6,234,200	325
2014-03-14	333	346	332	337	5,224,600	337
2014-03-13	358	360	347	349	4,177,200	349
2014-03-12	365	370	358	359	6,262,500	359
2014-03-11	355	371	355	371	7,615,000	371
2014-03-10	360	368	355	355	5,064,400	355
2014-03-07	373	376	350	361	9,775,600	361
2014-03-06	359	372	356	364	14,232,000	364
2014-03-05	350	364	345	358	16,766,200	358
2014-03-04	319	336	319	335	7,458,500	335
2014-03-03	304	326	301	319	7,128,200	319
2014-02-28	319	331	311	318	7,264,800	318
2014-02-27	322	326	309	321	7,776,000	321
2014-02-26	331	335	321	322	7,334,900	322
2014-02-25	350	352	330	331	12,280,000	331
2014-02-24	345	354	326	344	29,659,600	344
2014-02-21	316	340	311	339	33,981,200	339
2014-02-20	286	310	284	308	17,147,600	308
2014-02-19	298	314	285	291	15,384,600	291
2014-02-18	282	312	263	305	24,910,600	305
2014-02-17	256	303	244	281	25,235,900	281
2014-02-14	265	270	250	256	4,296,800	256
2014-02-13	274	275	265	265	4,475,500	265
2014-02-12	294	294	277	280	3,634,000	280
2014-02-10	293	298	285	286	4,971,700	286
2014-02-07	280	288	276	285	5,580,300	285
2014-02-06	261	279	258	270	5,333,400	270
2014-02-05	270	271	244	261	7,439,100	261
2014-02-04	244	269	242	253	12,314,400	253
2014-02-03	296	301	280	284	6,612,800	284
2014-01-31	328	330	298	306	5,055,800	306
2014-01-30	329	330	318	323	3,400,900	323
2014-01-29	340	343	336	338	1,921,300	338
2014-01-28	339	347	331	332	3,933,100	332
2014-01-27	339	340	330	331	4,982,000	331
2014-01-24	355	358	352	355	3,034,100	355
2014-01-23	369	369	361	362	2,186,100	362
2014-01-22	370	371	363	366	2,945,100	366
2014-01-21	376	377	370	370	2,778,300	370
2014-01-20	385	385	375	378	2,105,200	378
2014-01-17	368	384	368	379	5,141,900	379
2014-01-16	380	381	371	372	3,078,100	372
2014-01-15	388	389	378	380	3,640,200	380
2014-01-14	386	390	379	383	5,434,500	383
2014-01-10	375	379	373	379	2,099,700	379
2014-01-09	376	380	372	375	3,176,700	375
2014-01-08	380	383	376	378	1,659,000	378
2014-01-07	384	390	376	378	2,733,600	378
2014-01-06	389	389	382	386	2,832,200	386

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