2337 いちご(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 377 | 384 | 374 | 379 | 6,803,300 | 379 |
| 2015-12-29 | 375 | 382 | 369 | 371 | 14,800,500 | 371 |
| 2015-12-28 | 353 | 371 | 353 | 367 | 3,521,300 | 367 |
| 2015-12-25 | 352 | 357 | 348 | 352 | 2,333,500 | 352 |
| 2015-12-24 | 363 | 366 | 352 | 354 | 2,628,200 | 354 |
| 2015-12-22 | 365 | 370 | 363 | 363 | 1,935,500 | 363 |
| 2015-12-21 | 355 | 370 | 354 | 366 | 3,495,300 | 366 |
| 2015-12-18 | 368 | 386 | 356 | 360 | 9,588,900 | 360 |
| 2015-12-17 | 375 | 378 | 369 | 371 | 3,566,000 | 371 |
| 2015-12-16 | 373 | 378 | 370 | 372 | 2,955,000 | 372 |
| 2015-12-15 | 379 | 387 | 366 | 367 | 6,606,400 | 367 |
| 2015-12-14 | 366 | 379 | 361 | 378 | 4,186,200 | 378 |
| 2015-12-11 | 381 | 383 | 368 | 372 | 5,123,500 | 372 |
| 2015-12-10 | 373 | 382 | 371 | 380 | 6,936,700 | 380 |
| 2015-12-09 | 366 | 378 | 366 | 375 | 5,790,200 | 375 |
| 2015-12-08 | 371 | 374 | 366 | 369 | 3,133,100 | 369 |
| 2015-12-07 | 375 | 377 | 369 | 372 | 4,382,900 | 372 |
| 2015-12-04 | 368 | 374 | 364 | 367 | 5,446,200 | 367 |
| 2015-12-03 | 367 | 375 | 361 | 374 | 7,571,000 | 374 |
| 2015-12-02 | 359 | 370 | 358 | 368 | 9,824,200 | 368 |
| 2015-12-01 | 346 | 354 | 345 | 353 | 3,034,000 | 353 |
| 2015-11-30 | 340 | 347 | 339 | 344 | 2,320,000 | 344 |
| 2015-11-27 | 346 | 350 | 341 | 344 | 2,308,600 | 344 |
| 2015-11-26 | 349 | 349 | 343 | 347 | 2,165,800 | 347 |
| 2015-11-25 | 357 | 357 | 346 | 347 | 3,775,600 | 347 |
| 2015-11-24 | 346 | 360 | 346 | 358 | 4,504,000 | 358 |
| 2015-11-20 | 333 | 349 | 332 | 347 | 5,054,100 | 347 |
| 2015-11-19 | 342 | 344 | 334 | 337 | 5,233,000 | 337 |
| 2015-11-18 | 354 | 360 | 337 | 339 | 7,672,900 | 339 |
| 2015-11-17 | 371 | 372 | 346 | 358 | 10,794,000 | 358 |
| 2015-11-16 | 363 | 375 | 359 | 368 | 8,684,000 | 368 |
| 2015-11-13 | 356 | 370 | 351 | 370 | 10,691,200 | 370 |
| 2015-11-12 | 356 | 363 | 345 | 358 | 12,404,200 | 358 |
| 2015-11-11 | 340 | 360 | 338 | 351 | 20,127,400 | 351 |
| 2015-11-10 | 332 | 337 | 329 | 337 | 4,121,700 | 337 |
| 2015-11-09 | 329 | 335 | 328 | 334 | 3,317,200 | 334 |
| 2015-11-06 | 323 | 329 | 319 | 328 | 2,366,600 | 328 |
| 2015-11-05 | 327 | 330 | 321 | 323 | 2,313,200 | 323 |
| 2015-11-04 | 324 | 332 | 324 | 330 | 5,957,900 | 330 |
| 2015-11-02 | 310 | 323 | 310 | 320 | 2,606,900 | 320 |
| 2015-10-30 | 313 | 317 | 308 | 314 | 2,722,000 | 314 |
| 2015-10-29 | 320 | 320 | 314 | 316 | 2,068,000 | 316 |
| 2015-10-28 | 317 | 320 | 316 | 317 | 1,573,300 | 317 |
| 2015-10-27 | 321 | 322 | 317 | 318 | 1,767,700 | 318 |
| 2015-10-26 | 320 | 325 | 319 | 323 | 3,727,400 | 323 |
| 2015-10-23 | 318 | 319 | 314 | 317 | 3,264,900 | 317 |
| 2015-10-22 | 311 | 314 | 310 | 314 | 1,364,900 | 314 |
| 2015-10-21 | 310 | 315 | 308 | 312 | 1,892,800 | 312 |
| 2015-10-20 | 311 | 312 | 307 | 310 | 1,650,700 | 310 |
| 2015-10-19 | 317 | 320 | 307 | 310 | 2,897,800 | 310 |
| 2015-10-16 | 313 | 320 | 313 | 316 | 4,542,400 | 316 |
| 2015-10-15 | 307 | 318 | 304 | 314 | 3,865,400 | 314 |
| 2015-10-14 | 314 | 317 | 308 | 313 | 3,415,500 | 313 |
| 2015-10-13 | 313 | 317 | 307 | 315 | 6,413,700 | 315 |
| 2015-10-09 | 296 | 300 | 295 | 298 | 2,138,700 | 298 |
| 2015-10-08 | 300 | 303 | 294 | 297 | 3,070,000 | 297 |
| 2015-10-07 | 291 | 299 | 288 | 296 | 2,982,400 | 296 |
| 2015-10-06 | 297 | 300 | 293 | 294 | 3,011,500 | 294 |
| 2015-10-05 | 301 | 302 | 290 | 293 | 2,997,400 | 293 |
| 2015-10-02 | 287 | 301 | 283 | 295 | 3,711,800 | 295 |
| 2015-10-01 | 280 | 290 | 279 | 290 | 3,019,000 | 290 |
| 2015-09-30 | 270 | 279 | 269 | 277 | 2,092,900 | 277 |
| 2015-09-29 | 270 | 274 | 262 | 265 | 2,743,500 | 265 |
| 2015-09-28 | 268 | 277 | 266 | 275 | 2,942,000 | 275 |
| 2015-09-25 | 261 | 268 | 257 | 267 | 2,471,500 | 267 |
| 2015-09-24 | 263 | 267 | 260 | 263 | 1,228,600 | 263 |
| 2015-09-18 | 265 | 271 | 261 | 268 | 2,411,000 | 268 |
| 2015-09-17 | 260 | 267 | 258 | 267 | 1,846,800 | 267 |
| 2015-09-16 | 264 | 265 | 255 | 258 | 1,928,600 | 258 |
| 2015-09-15 | 265 | 272 | 259 | 260 | 2,896,400 | 260 |
| 2015-09-14 | 266 | 267 | 256 | 265 | 2,291,500 | 265 |
| 2015-09-11 | 251 | 268 | 251 | 265 | 3,062,300 | 265 |
| 2015-09-10 | 243 | 253 | 241 | 251 | 1,578,900 | 251 |
| 2015-09-09 | 242 | 252 | 239 | 251 | 3,126,700 | 251 |
| 2015-09-08 | 234 | 240 | 230 | 231 | 1,566,600 | 231 |
| 2015-09-07 | 235 | 240 | 228 | 235 | 2,670,200 | 235 |
| 2015-09-04 | 248 | 248 | 232 | 237 | 2,872,300 | 237 |
| 2015-09-03 | 256 | 256 | 246 | 248 | 2,126,000 | 248 |
| 2015-09-02 | 244 | 257 | 242 | 248 | 2,569,000 | 248 |
| 2015-09-01 | 261 | 262 | 250 | 250 | 2,270,500 | 250 |
| 2015-08-31 | 265 | 265 | 258 | 264 | 1,935,200 | 264 |
| 2015-08-28 | 268 | 269 | 265 | 267 | 2,345,400 | 267 |
| 2015-08-27 | 263 | 265 | 257 | 260 | 2,848,700 | 260 |
| 2015-08-26 | 248 | 254 | 240 | 253 | 3,943,400 | 253 |
| 2015-08-25 | 228 | 260 | 221 | 237 | 7,308,200 | 237 |
| 2015-08-24 | 264 | 270 | 240 | 244 | 6,467,500 | 244 |
| 2015-08-21 | 278 | 284 | 274 | 277 | 3,550,100 | 277 |
| 2015-08-20 | 293 | 295 | 289 | 290 | 1,957,800 | 290 |
| 2015-08-19 | 299 | 301 | 294 | 295 | 2,224,600 | 295 |
| 2015-08-18 | 301 | 303 | 300 | 300 | 920,800 | 300 |
| 2015-08-17 | 302 | 304 | 299 | 304 | 1,257,000 | 304 |
| 2015-08-14 | 301 | 303 | 300 | 302 | 1,483,700 | 302 |
| 2015-08-13 | 304 | 305 | 300 | 301 | 1,251,300 | 301 |
| 2015-08-12 | 308 | 308 | 302 | 304 | 1,355,700 | 304 |
| 2015-08-11 | 310 | 313 | 305 | 308 | 3,098,200 | 308 |
| 2015-08-10 | 306 | 306 | 300 | 305 | 1,503,500 | 305 |
| 2015-08-07 | 309 | 311 | 306 | 306 | 1,622,200 | 306 |
| 2015-08-06 | 307 | 310 | 303 | 310 | 2,145,100 | 310 |
| 2015-08-05 | 301 | 309 | 299 | 305 | 1,888,400 | 305 |
| 2015-08-04 | 300 | 301 | 298 | 300 | 1,094,800 | 300 |
| 2015-08-03 | 305 | 305 | 299 | 300 | 1,347,100 | 300 |
| 2015-07-31 | 307 | 310 | 304 | 306 | 1,757,100 | 306 |
| 2015-07-30 | 308 | 313 | 303 | 306 | 2,379,300 | 306 |
| 2015-07-29 | 306 | 313 | 304 | 307 | 2,233,200 | 307 |
| 2015-07-28 | 300 | 304 | 293 | 302 | 2,452,900 | 302 |
| 2015-07-27 | 307 | 310 | 302 | 304 | 2,038,500 | 304 |
| 2015-07-24 | 303 | 315 | 302 | 311 | 3,753,500 | 311 |
| 2015-07-23 | 303 | 304 | 298 | 303 | 1,168,000 | 303 |
| 2015-07-22 | 297 | 304 | 297 | 303 | 1,226,300 | 303 |
| 2015-07-21 | 303 | 305 | 299 | 302 | 1,398,600 | 302 |
| 2015-07-17 | 301 | 303 | 298 | 302 | 1,340,400 | 302 |
| 2015-07-16 | 303 | 303 | 297 | 300 | 2,053,300 | 300 |
| 2015-07-15 | 303 | 304 | 297 | 299 | 4,640,100 | 299 |
| 2015-07-14 | 303 | 312 | 302 | 311 | 3,974,000 | 311 |
| 2015-07-13 | 290 | 298 | 288 | 295 | 2,481,400 | 295 |
| 2015-07-10 | 285 | 293 | 281 | 288 | 2,376,000 | 288 |
| 2015-07-09 | 274 | 287 | 260 | 284 | 7,538,400 | 284 |
| 2015-07-08 | 303 | 304 | 287 | 289 | 3,331,800 | 289 |
| 2015-07-07 | 306 | 307 | 301 | 305 | 1,539,100 | 305 |
| 2015-07-06 | 303 | 306 | 298 | 300 | 2,448,000 | 300 |
| 2015-07-03 | 311 | 315 | 307 | 309 | 2,216,700 | 309 |
| 2015-07-02 | 318 | 320 | 310 | 312 | 4,122,100 | 312 |
| 2015-07-01 | 303 | 309 | 301 | 307 | 1,551,300 | 307 |
| 2015-06-30 | 304 | 306 | 299 | 302 | 2,487,500 | 302 |
| 2015-06-29 | 299 | 311 | 293 | 301 | 5,116,900 | 301 |
| 2015-06-26 | 320 | 321 | 317 | 318 | 1,768,800 | 318 |
| 2015-06-25 | 320 | 322 | 318 | 320 | 2,349,000 | 320 |
| 2015-06-24 | 326 | 331 | 324 | 324 | 2,711,300 | 324 |
| 2015-06-23 | 320 | 327 | 319 | 325 | 2,626,100 | 325 |
| 2015-06-22 | 317 | 321 | 315 | 318 | 1,769,100 | 318 |
| 2015-06-19 | 321 | 323 | 315 | 316 | 2,774,100 | 316 |
| 2015-06-18 | 327 | 327 | 316 | 318 | 3,254,000 | 318 |
| 2015-06-17 | 334 | 335 | 324 | 326 | 3,201,700 | 326 |
| 2015-06-16 | 340 | 343 | 332 | 334 | 3,043,400 | 334 |
| 2015-06-15 | 331 | 342 | 331 | 342 | 6,302,800 | 342 |
| 2015-06-12 | 329 | 334 | 328 | 332 | 2,485,700 | 332 |
| 2015-06-11 | 327 | 330 | 327 | 328 | 1,391,100 | 328 |
| 2015-06-10 | 327 | 332 | 324 | 327 | 2,004,300 | 327 |
| 2015-06-09 | 331 | 333 | 325 | 326 | 2,762,900 | 326 |
| 2015-06-08 | 338 | 339 | 333 | 334 | 1,735,900 | 334 |
| 2015-06-05 | 334 | 339 | 331 | 338 | 3,492,100 | 338 |
| 2015-06-04 | 334 | 338 | 333 | 336 | 3,231,300 | 336 |
| 2015-06-03 | 332 | 335 | 330 | 333 | 2,820,100 | 333 |
| 2015-06-02 | 338 | 339 | 330 | 334 | 1,978,700 | 334 |
| 2015-06-01 | 325 | 337 | 324 | 336 | 2,328,000 | 336 |
| 2015-05-29 | 324 | 330 | 324 | 327 | 1,876,300 | 327 |
| 2015-05-28 | 335 | 336 | 325 | 326 | 3,239,200 | 326 |
| 2015-05-27 | 337 | 342 | 331 | 333 | 4,070,500 | 333 |
| 2015-05-26 | 339 | 341 | 334 | 338 | 3,534,800 | 338 |
| 2015-05-25 | 334 | 342 | 331 | 338 | 8,938,700 | 338 |
| 2015-05-22 | 323 | 324 | 318 | 321 | 1,885,500 | 321 |
| 2015-05-21 | 330 | 332 | 321 | 322 | 4,259,000 | 322 |
| 2015-05-20 | 321 | 332 | 316 | 329 | 6,334,700 | 329 |
| 2015-05-19 | 320 | 322 | 316 | 318 | 1,705,200 | 318 |
| 2015-05-18 | 311 | 320 | 310 | 319 | 2,301,900 | 319 |
| 2015-05-15 | 318 | 320 | 310 | 312 | 2,879,700 | 312 |
| 2015-05-14 | 319 | 326 | 318 | 319 | 3,255,200 | 319 |
| 2015-05-13 | 321 | 323 | 317 | 319 | 2,884,000 | 319 |
| 2015-05-12 | 325 | 329 | 321 | 323 | 2,134,200 | 323 |
| 2015-05-11 | 334 | 335 | 322 | 326 | 3,428,800 | 326 |
| 2015-05-08 | 320 | 331 | 319 | 328 | 2,884,900 | 328 |
| 2015-05-07 | 317 | 325 | 316 | 318 | 3,170,500 | 318 |
| 2015-05-01 | 326 | 330 | 316 | 321 | 5,857,100 | 321 |
| 2015-04-30 | 335 | 344 | 327 | 331 | 5,423,500 | 331 |
| 2015-04-28 | 360 | 361 | 338 | 343 | 7,918,100 | 343 |
| 2015-04-27 | 354 | 363 | 351 | 360 | 6,872,700 | 360 |
| 2015-04-24 | 355 | 359 | 350 | 354 | 9,520,900 | 354 |
| 2015-04-23 | 343 | 355 | 337 | 354 | 14,602,700 | 354 |
| 2015-04-22 | 323 | 335 | 316 | 332 | 6,151,300 | 332 |
| 2015-04-21 | 338 | 339 | 321 | 321 | 7,671,400 | 321 |
| 2015-04-20 | 330 | 340 | 322 | 324 | 5,510,600 | 324 |
| 2015-04-17 | 334 | 336 | 330 | 334 | 3,431,000 | 334 |
| 2015-04-16 | 337 | 341 | 330 | 332 | 4,467,000 | 332 |
| 2015-04-15 | 330 | 336 | 330 | 336 | 2,750,000 | 336 |
| 2015-04-14 | 335 | 336 | 330 | 333 | 4,268,800 | 333 |
| 2015-04-13 | 321 | 337 | 319 | 337 | 6,998,800 | 337 |
| 2015-04-10 | 314 | 320 | 314 | 317 | 3,092,500 | 317 |
| 2015-04-09 | 319 | 320 | 312 | 312 | 2,980,300 | 312 |
| 2015-04-08 | 324 | 326 | 318 | 320 | 3,124,900 | 320 |
| 2015-04-07 | 319 | 326 | 317 | 322 | 5,161,700 | 322 |
| 2015-04-06 | 316 | 322 | 314 | 316 | 2,267,600 | 316 |
| 2015-04-03 | 316 | 322 | 315 | 317 | 4,630,600 | 317 |
| 2015-04-02 | 314 | 319 | 312 | 315 | 6,305,200 | 315 |
| 2015-04-01 | 313 | 313 | 306 | 309 | 3,314,100 | 309 |
| 2015-03-31 | 315 | 316 | 307 | 314 | 6,912,800 | 314 |
| 2015-03-30 | 302 | 311 | 302 | 310 | 10,852,300 | 310 |
| 2015-03-27 | 296 | 301 | 291 | 297 | 10,506,700 | 297 |
| 2015-03-26 | 284 | 285 | 278 | 278 | 2,018,100 | 278 |
| 2015-03-25 | 289 | 293 | 286 | 286 | 2,129,200 | 286 |
| 2015-03-24 | 290 | 291 | 287 | 288 | 1,335,000 | 288 |
| 2015-03-23 | 288 | 293 | 287 | 290 | 2,005,100 | 290 |
| 2015-03-20 | 285 | 290 | 284 | 289 | 1,800,100 | 289 |
| 2015-03-19 | 296 | 297 | 285 | 288 | 3,447,900 | 288 |
| 2015-03-18 | 291 | 297 | 289 | 296 | 2,836,300 | 296 |
| 2015-03-17 | 296 | 298 | 289 | 294 | 3,856,400 | 294 |
| 2015-03-16 | 286 | 295 | 286 | 293 | 5,663,500 | 293 |
| 2015-03-13 | 271 | 283 | 269 | 282 | 4,605,800 | 282 |
| 2015-03-12 | 274 | 276 | 266 | 266 | 2,568,200 | 266 |
| 2015-03-11 | 268 | 275 | 267 | 273 | 1,951,000 | 273 |
| 2015-03-10 | 277 | 279 | 268 | 273 | 2,686,500 | 273 |
| 2015-03-09 | 283 | 284 | 275 | 276 | 1,883,500 | 276 |
| 2015-03-06 | 285 | 286 | 282 | 286 | 1,292,400 | 286 |
| 2015-03-05 | 287 | 289 | 281 | 284 | 2,219,800 | 284 |
| 2015-03-04 | 279 | 289 | 277 | 287 | 2,573,900 | 287 |
| 2015-03-03 | 293 | 295 | 277 | 281 | 3,640,800 | 281 |
| 2015-03-02 | 293 | 302 | 289 | 291 | 7,850,800 | 291 |
| 2015-02-27 | 285 | 293 | 283 | 288 | 6,490,800 | 288 |
| 2015-02-26 | 280 | 283 | 276 | 283 | 3,183,100 | 283 |
| 2015-02-25 | 271 | 283 | 267 | 280 | 6,517,700 | 280 |
| 2015-02-24 | 264 | 271 | 263 | 270 | 3,142,600 | 270 |
| 2015-02-23 | 266 | 272 | 264 | 264 | 2,662,500 | 264 |
| 2015-02-20 | 266 | 267 | 261 | 264 | 1,596,500 | 264 |
| 2015-02-19 | 268 | 270 | 263 | 265 | 2,463,100 | 265 |
| 2015-02-18 | 272 | 276 | 265 | 267 | 2,587,700 | 267 |
| 2015-02-17 | 276 | 277 | 269 | 270 | 2,571,400 | 270 |
| 2015-02-16 | 269 | 279 | 266 | 278 | 6,123,600 | 278 |
| 2015-02-13 | 259 | 265 | 258 | 265 | 4,426,700 | 265 |
| 2015-02-12 | 257 | 263 | 255 | 259 | 4,691,800 | 259 |
| 2015-02-10 | 251 | 255 | 250 | 255 | 2,317,300 | 255 |
| 2015-02-09 | 245 | 253 | 243 | 253 | 3,029,200 | 253 |
| 2015-02-06 | 243 | 245 | 239 | 243 | 2,095,400 | 243 |
| 2015-02-05 | 236 | 244 | 234 | 239 | 2,269,100 | 239 |
| 2015-02-04 | 235 | 241 | 234 | 239 | 1,979,600 | 239 |
| 2015-02-03 | 237 | 242 | 232 | 232 | 2,179,600 | 232 |
| 2015-02-02 | 242 | 243 | 238 | 240 | 1,692,700 | 240 |
| 2015-01-30 | 242 | 246 | 240 | 245 | 2,791,900 | 245 |
| 2015-01-29 | 246 | 247 | 239 | 240 | 3,018,600 | 240 |
| 2015-01-28 | 247 | 255 | 244 | 248 | 5,091,500 | 248 |
| 2015-01-27 | 249 | 254 | 248 | 251 | 1,855,300 | 251 |
| 2015-01-26 | 250 | 251 | 245 | 246 | 1,546,200 | 246 |
| 2015-01-23 | 262 | 262 | 250 | 253 | 2,461,800 | 253 |
| 2015-01-22 | 257 | 260 | 253 | 258 | 3,351,100 | 258 |
| 2015-01-21 | 258 | 262 | 244 | 260 | 8,499,500 | 260 |
| 2015-01-20 | 233 | 256 | 232 | 256 | 6,198,800 | 256 |
| 2015-01-19 | 233 | 234 | 229 | 230 | 1,638,100 | 230 |
| 2015-01-16 | 235 | 236 | 228 | 232 | 2,865,800 | 232 |
| 2015-01-15 | 243 | 243 | 236 | 239 | 2,918,500 | 239 |
| 2015-01-14 | 230 | 242 | 230 | 241 | 3,464,600 | 241 |
| 2015-01-13 | 235 | 236 | 230 | 236 | 2,156,400 | 236 |
| 2015-01-09 | 239 | 240 | 232 | 237 | 2,400,500 | 237 |
| 2015-01-08 | 242 | 243 | 238 | 239 | 2,154,600 | 239 |
| 2015-01-07 | 234 | 244 | 234 | 240 | 2,773,800 | 240 |
| 2015-01-06 | 247 | 249 | 226 | 235 | 5,926,100 | 235 |
| 2015-01-05 | 252 | 253 | 250 | 251 | 1,711,200 | 251 |
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