2337 いちご(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	430	435	427	433	1,765,100	433
2016-12-29	439	439	429	433	2,290,600	433
2016-12-28	437	441	437	437	974,900	437
2016-12-27	434	439	434	437	1,312,700	437
2016-12-26	437	439	434	435	994,400	435
2016-12-22	436	438	431	437	2,280,900	437
2016-12-21	433	440	433	436	2,087,400	436
2016-12-20	439	441	434	435	2,641,400	435
2016-12-19	439	446	439	444	2,044,600	444
2016-12-16	444	447	438	447	2,440,600	447
2016-12-15	445	445	435	441	4,020,600	441
2016-12-14	450	452	445	447	1,951,500	447
2016-12-13	445	452	444	451	2,441,700	451
2016-12-12	448	452	441	445	2,481,000	445
2016-12-09	444	444	436	443	2,278,000	443
2016-12-08	443	443	434	443	2,591,300	443
2016-12-07	443	443	438	440	2,251,200	440
2016-12-06	438	448	437	443	3,347,300	443
2016-12-05	434	436	430	436	1,568,700	436
2016-12-02	434	438	432	435	1,793,100	435
2016-12-01	440	441	433	436	2,391,700	436
2016-11-30	433	440	432	437	2,966,700	437
2016-11-29	430	432	425	429	2,303,500	429
2016-11-28	422	434	421	434	2,291,700	434
2016-11-25	431	434	421	424	2,715,100	424
2016-11-24	428	433	425	431	2,689,700	431
2016-11-22	427	428	425	427	2,203,800	427
2016-11-21	429	430	423	428	1,781,600	428
2016-11-18	428	431	425	429	2,082,500	429
2016-11-17	425	428	419	424	3,435,400	424
2016-11-16	435	437	425	428	3,495,600	428
2016-11-15	431	433	424	432	2,928,200	432
2016-11-14	426	435	425	431	2,325,700	431
2016-11-11	431	435	419	422	3,248,600	422
2016-11-10	427	436	421	432	3,898,300	432
2016-11-09	429	433	389	401	7,681,700	401
2016-11-08	430	431	425	427	1,970,300	427
2016-11-07	433	433	427	429	1,656,600	429
2016-11-04	433	434	425	426	2,444,000	426
2016-11-02	446	447	433	436	3,437,200	436
2016-11-01	454	457	451	453	2,171,200	453
2016-10-31	453	456	449	456	2,184,600	456
2016-10-28	448	456	448	453	4,174,200	453
2016-10-27	454	454	449	451	2,872,000	451
2016-10-26	445	457	438	455	3,992,400	455
2016-10-25	459	461	444	445	7,033,900	445
2016-10-24	465	467	462	466	1,856,700	466
2016-10-21	463	470	462	467	2,852,700	467
2016-10-20	468	477	462	462	6,287,400	462
2016-10-19	470	475	463	473	3,705,700	473
2016-10-17	461	475	457	472	11,961,000	472
2016-10-13	444	447	436	437	2,583,500	437
2016-10-12	460	461	443	443	3,256,000	443
2016-10-11	456	466	455	465	3,982,800	465
2016-10-07	456	456	448	450	1,869,100	450
2016-10-06	446	456	445	453	2,879,800	453
2016-10-05	447	448	443	444	1,253,200	444
2016-10-04	443	446	441	445	952,800	445
2016-10-03	446	449	441	443	1,409,800	443
2016-09-30	443	453	442	445	2,777,000	445
2016-09-29	455	457	446	447	2,208,000	447
2016-09-28	457	457	448	451	1,983,300	451
2016-09-27	450	458	444	457	3,539,800	457
2016-09-26	440	455	437	452	3,896,400	452
2016-09-23	433	441	428	440	2,303,700	440
2016-09-21	425	435	422	435	2,739,700	435
2016-09-20	415	430	411	427	2,389,300	427
2016-09-16	416	421	411	418	7,416,600	418
2016-09-15	421	421	413	415	1,914,200	415
2016-09-14	411	426	411	423	2,784,500	423
2016-09-13	421	424	418	419	1,969,200	419
2016-09-12	427	428	414	416	4,205,600	416
2016-09-09	430	439	429	434	2,477,600	434
2016-09-08	425	428	420	426	2,017,000	426
2016-09-07	434	438	427	428	2,387,600	428
2016-09-06	428	444	427	442	2,746,100	442
2016-09-05	434	435	425	427	1,887,900	427
2016-09-02	415	427	415	426	1,922,300	426
2016-09-01	421	421	415	418	1,743,500	418
2016-08-31	423	424	414	421	3,111,600	421
2016-08-30	426	430	418	420	3,434,900	420
2016-08-29	433	434	428	429	1,913,400	429
2016-08-26	421	424	416	420	1,993,200	420
2016-08-25	436	436	424	425	2,224,900	425
2016-08-24	423	438	423	436	2,285,800	436
2016-08-23	420	432	419	424	2,726,000	424
2016-08-22	410	421	407	420	2,461,200	420
2016-08-19	413	418	408	410	2,633,000	410
2016-08-18	422	422	413	414	2,236,900	414
2016-08-17	425	425	411	416	3,628,700	416
2016-08-16	437	440	426	427	1,946,900	427
2016-08-15	444	446	435	436	1,511,500	436
2016-08-12	436	447	428	443	3,420,300	443
2016-08-10	418	427	415	424	1,955,600	424
2016-08-09	416	427	415	420	2,327,300	420
2016-08-08	425	426	414	416	2,435,400	416
2016-08-05	420	421	411	413	1,927,100	413
2016-08-04	418	426	411	422	3,355,900	422
2016-08-03	422	427	411	411	4,313,700	411
2016-08-02	432	437	429	432	2,680,200	432
2016-08-01	442	448	437	439	3,616,300	439
2016-07-29	444	465	430	452	7,471,800	452
2016-07-28	448	452	441	444	3,811,200	444
2016-07-27	468	468	452	453	5,347,800	453
2016-07-26	465	469	457	465	3,885,500	465
2016-07-25	460	476	460	467	5,439,300	467
2016-07-22	454	460	453	456	2,986,500	456
2016-07-21	465	474	459	465	5,285,000	465
2016-07-20	456	460	451	457	4,192,200	457
2016-07-19	446	463	446	462	6,492,700	462
2016-07-15	445	464	438	441	13,543,000	441
2016-07-14	417	418	409	413	3,304,800	413
2016-07-13	418	426	410	413	5,672,500	413
2016-07-12	396	407	392	403	5,152,600	403
2016-07-11	379	390	378	388	4,148,400	388
2016-07-08	371	379	357	362	4,958,600	362
2016-07-07	399	400	373	375	5,144,400	375
2016-07-06	402	407	386	398	4,135,300	398
2016-07-05	420	420	409	416	2,521,600	416
2016-07-04	419	435	417	420	4,749,500	420
2016-07-01	405	417	397	415	3,726,400	415
2016-06-30	397	408	397	401	3,639,700	401
2016-06-29	391	393	385	391	1,947,700	391
2016-06-28	381	388	375	383	4,202,300	383
2016-06-27	371	387	370	383	3,077,600	383
2016-06-24	419	422	357	375	8,542,100	375
2016-06-23	401	409	398	408	2,393,900	408
2016-06-22	413	414	401	404	3,153,600	404
2016-06-21	400	411	395	410	4,242,500	410
2016-06-20	387	403	384	399	3,945,800	399
2016-06-17	386	391	380	380	2,187,500	380
2016-06-16	399	400	376	379	4,530,500	379
2016-06-15	394	404	390	401	3,448,900	401
2016-06-14	393	403	389	397	4,609,400	397
2016-06-13	401	406	394	396	4,859,700	396
2016-06-10	428	429	413	417	3,922,400	417
2016-06-09	436	442	429	433	2,642,200	433
2016-06-08	433	438	426	437	3,735,400	437
2016-06-07	444	445	427	435	5,361,200	435
2016-06-06	450	450	440	443	4,232,100	443
2016-06-03	448	462	448	461	5,581,500	461
2016-06-02	448	454	444	447	3,169,800	447
2016-06-01	467	468	449	452	3,801,200	452
2016-05-31	458	466	456	466	3,063,200	466
2016-05-30	451	463	448	460	4,814,500	460
2016-05-27	449	454	447	453	1,808,100	453
2016-05-26	454	456	443	450	3,336,000	450
2016-05-25	470	470	452	455	3,295,200	455
2016-05-24	461	466	460	465	2,588,100	465
2016-05-23	459	466	455	463	3,498,000	463
2016-05-20	466	470	461	466	3,409,800	466
2016-05-19	461	471	458	469	3,637,000	469
2016-05-18	465	469	451	456	4,811,400	456
2016-05-17	447	462	447	460	3,330,100	460
2016-05-16	450	461	444	447	5,972,900	447
2016-05-13	470	470	453	460	5,288,100	460
2016-05-12	476	480	467	473	4,957,700	473
2016-05-11	490	491	476	478	5,682,800	478
2016-05-10	480	489	480	487	5,091,700	487
2016-05-09	478	485	473	483	5,609,600	483
2016-05-06	482	487	469	470	7,550,400	470
2016-05-02	468	484	464	479	8,013,000	479
2016-04-28	520	521	471	481	13,273,900	481
2016-04-27	509	519	506	515	10,876,500	515
2016-04-26	517	523	500	503	11,856,200	503
2016-04-25	517	525	508	512	9,686,800	512
2016-04-22	503	516	494	514	11,895,300	514
2016-04-21	527	530	506	509	13,789,400	509
2016-04-20	508	530	499	523	25,578,100	523
2016-04-19	490	494	483	492	5,879,400	492
2016-04-18	476	490	476	483	5,201,300	483
2016-04-15	481	493	477	490	4,812,900	490
2016-04-14	496	496	482	489	6,799,800	489
2016-04-13	493	497	485	492	8,292,600	492
2016-04-12	474	490	470	490	10,418,800	490
2016-04-11	465	470	453	468	5,192,200	468
2016-04-08	456	468	451	461	7,546,400	461
2016-04-07	460	472	457	468	7,171,900	468
2016-04-06	439	459	432	455	7,369,500	455
2016-04-05	465	467	446	449	6,110,000	449
2016-04-04	445	472	441	466	7,066,300	466
2016-04-01	466	466	450	455	7,045,000	455
2016-03-31	475	481	464	465	6,819,500	465
2016-03-30	463	474	461	467	6,355,200	467
2016-03-29	451	462	450	460	5,848,300	460
2016-03-28	456	458	443	449	4,566,000	449
2016-03-25	440	457	438	454	7,975,000	454
2016-03-24	447	447	439	442	4,420,000	442
2016-03-23	442	448	440	446	6,578,200	446
2016-03-22	433	442	427	440	7,956,800	440
2016-03-18	418	434	418	428	6,396,500	428
2016-03-17	427	430	416	420	5,239,700	420
2016-03-16	428	432	418	422	4,605,600	422
2016-03-15	420	430	418	429	6,782,200	429
2016-03-14	427	429	421	423	5,370,900	423
2016-03-11	405	422	403	417	7,281,400	417
2016-03-10	399	412	397	409	7,020,100	409
2016-03-09	390	398	387	395	4,023,500	395
2016-03-08	396	401	384	394	5,495,800	394
2016-03-07	407	407	397	399	3,807,600	399
2016-03-04	401	410	399	404	6,054,600	404
2016-03-03	392	402	390	401	7,381,700	401
2016-03-02	391	395	385	390	7,076,200	390
2016-03-01	377	386	377	383	7,724,700	383
2016-02-29	379	383	376	379	7,823,000	379
2016-02-26	380	386	370	375	7,589,700	375
2016-02-25	352	376	351	373	10,040,800	373
2016-02-24	343	359	341	348	5,849,700	348
2016-02-23	367	367	346	350	6,461,800	350
2016-02-22	355	369	354	361	9,924,000	361
2016-02-19	338	354	334	353	7,986,400	353
2016-02-18	354	355	341	345	8,422,800	345
2016-02-17	336	349	326	336	9,664,300	336
2016-02-16	325	351	323	336	11,231,500	336
2016-02-15	320	325	310	323	5,852,400	323
2016-02-12	297	316	293	301	10,620,800	301
2016-02-10	350	351	320	327	8,152,400	327
2016-02-09	361	363	338	345	8,747,800	345
2016-02-08	370	382	369	377	5,021,400	377
2016-02-05	387	392	369	377	6,929,900	377
2016-02-04	403	411	391	394	6,827,400	394
2016-02-03	397	410	385	403	10,866,700	403
2016-02-02	429	442	410	413	12,190,100	413
2016-02-01	420	445	416	437	25,218,100	437
2016-01-29	375	418	363	412	37,481,500	412
2016-01-28	362	379	362	375	6,859,000	375
2016-01-27	363	367	355	362	5,127,700	362
2016-01-26	358	367	354	355	5,605,200	355
2016-01-25	354	369	351	366	7,327,700	366
2016-01-22	357	359	339	348	9,065,700	348
2016-01-21	366	375	342	344	12,440,200	344
2016-01-20	385	394	362	363	9,650,100	363
2016-01-19	399	404	380	388	9,880,400	388
2016-01-18	371	396	368	393	14,404,700	393
2016-01-15	383	392	375	383	14,906,900	383
2016-01-14	351	380	350	377	19,160,300	377
2016-01-13	342	353	337	351	4,269,600	351
2016-01-12	340	345	325	326	5,147,300	326
2016-01-08	349	356	342	346	5,136,900	346
2016-01-07	355	360	349	353	5,395,000	353
2016-01-06	365	368	354	358	3,941,600	358
2016-01-05	371	374	363	365	4,164,200	365
2016-01-04	380	385	369	372	5,635,000	372

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