2337 いちご(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	425	428	424	427	766,800	427
2017-12-28	431	432	422	423	924,300	423
2017-12-27	419	430	419	430	1,437,600	430
2017-12-26	415	417	413	414	1,549,300	414
2017-12-25	430	430	418	418	1,581,600	418
2017-12-22	423	429	422	427	1,365,000	427
2017-12-21	422	427	420	424	1,146,900	424
2017-12-20	422	426	422	426	1,149,400	426
2017-12-19	430	431	425	425	1,234,800	425
2017-12-18	434	435	430	431	1,364,500	431
2017-12-15	436	437	427	429	1,616,400	429
2017-12-14	436	440	432	438	1,870,200	438
2017-12-13	432	437	431	437	1,360,900	437
2017-12-12	432	434	429	431	1,123,500	431
2017-12-11	436	437	429	431	1,287,100	431
2017-12-08	426	434	425	433	2,915,000	433
2017-12-07	421	429	418	426	3,388,400	426
2017-12-06	416	423	414	417	3,037,400	417
2017-12-05	411	416	408	415	1,637,800	415
2017-12-04	413	416	412	413	905,200	413
2017-12-01	420	422	412	414	2,123,200	414
2017-11-30	402	416	402	416	3,237,700	416
2017-11-29	402	404	398	401	2,605,100	401
2017-11-28	404	409	401	403	1,768,500	403
2017-11-27	407	408	404	406	1,360,300	406
2017-11-24	404	409	403	406	2,079,100	406
2017-11-22	398	403	398	402	2,081,000	402
2017-11-21	398	399	394	396	1,480,900	396
2017-11-20	388	396	387	395	1,929,600	395
2017-11-17	393	393	386	391	2,110,300	391
2017-11-16	380	388	379	386	2,143,500	386
2017-11-15	391	393	383	384	2,292,100	384
2017-11-13	401	401	395	396	1,663,700	396
2017-11-10	405	409	401	401	1,709,900	401
2017-11-09	405	418	403	410	5,421,200	410
2017-11-08	402	404	399	403	1,535,400	403
2017-11-07	398	402	395	401	2,050,500	401
2017-11-06	403	405	400	403	1,736,000	403
2017-11-02	402	404	398	403	1,548,800	403
2017-11-01	406	408	402	406	2,930,600	406
2017-10-31	390	404	390	402	5,123,900	402
2017-10-30	394	394	384	388	9,899,200	388
2017-10-27	384	390	382	388	2,564,400	388
2017-10-26	378	383	378	382	2,514,700	382
2017-10-25	385	386	378	379	3,298,000	379
2017-10-24	384	387	383	385	2,583,500	385
2017-10-23	390	392	383	384	3,097,700	384
2017-10-20	394	394	388	389	2,843,100	389
2017-10-19	393	399	393	396	2,166,900	396
2017-10-18	400	401	389	390	3,985,200	390
2017-10-17	413	413	398	400	4,392,500	400
2017-10-16	421	421	410	414	4,997,100	414
2017-10-13	410	421	405	418	9,426,700	418
2017-10-12	400	407	396	405	4,377,400	405
2017-10-11	394	397	391	397	2,722,300	397
2017-10-10	394	399	392	394	4,270,300	394
2017-10-06	390	391	387	390	1,717,100	390
2017-10-05	385	388	382	387	2,058,000	387
2017-10-04	387	389	385	385	1,285,100	385
2017-10-03	388	388	384	386	1,912,300	386
2017-10-02	387	390	382	389	2,952,900	389
2017-09-29	378	387	378	385	2,934,200	385
2017-09-28	383	384	377	379	2,118,300	379
2017-09-27	380	382	378	380	2,143,300	380
2017-09-26	374	380	373	378	1,564,600	378
2017-09-25	376	377	372	376	1,750,300	376
2017-09-22	371	375	370	373	2,411,500	373
2017-09-21	376	382	373	374	5,415,200	374
2017-09-20	376	377	373	375	1,506,400	375
2017-09-19	374	376	371	376	1,969,600	376
2017-09-15	367	374	365	372	3,206,100	372
2017-09-14	364	372	364	369	2,818,000	369
2017-09-13	367	368	362	365	1,552,300	365
2017-09-12	360	365	359	364	3,230,500	364
2017-09-11	353	358	352	356	1,221,200	356
2017-09-08	352	357	348	351	2,751,300	351
2017-09-07	350	355	349	352	2,108,400	352
2017-09-06	340	346	339	345	1,404,400	345
2017-09-05	354	354	345	345	2,606,200	345
2017-09-04	357	357	350	353	1,646,700	353
2017-09-01	355	360	354	358	1,482,500	358
2017-08-31	358	362	353	355	2,987,400	355
2017-08-30	351	356	349	355	2,514,600	355
2017-08-29	346	350	346	349	1,501,300	349
2017-08-28	347	351	346	350	2,149,400	350
2017-08-25	348	349	342	348	1,958,800	348
2017-08-24	344	349	344	347	1,892,000	347
2017-08-23	345	347	343	345	2,164,800	345
2017-08-22	344	345	340	343	1,290,500	343
2017-08-21	341	345	339	344	2,065,900	344
2017-08-18	341	343	338	341	1,634,400	341
2017-08-17	342	348	341	344	1,815,300	344
2017-08-16	340	345	340	342	1,389,000	342
2017-08-15	343	346	340	344	3,245,800	344
2017-08-14	341	342	335	340	2,126,300	340
2017-08-10	346	349	343	345	2,575,700	345
2017-08-09	345	348	340	347	3,278,300	347
2017-08-08	349	353	344	345	3,324,500	345
2017-08-07	345	349	342	349	4,735,800	349
2017-08-04	340	344	337	343	2,085,300	343
2017-08-03	337	341	335	341	1,964,000	341
2017-08-02	341	341	337	338	1,291,900	338
2017-08-01	335	342	335	340	2,613,700	340
2017-07-31	335	339	335	337	3,207,700	337
2017-07-28	335	339	334	337	3,462,200	337
2017-07-27	332	339	332	334	3,228,600	334
2017-07-26	328	333	327	332	1,957,500	332
2017-07-25	326	330	326	328	1,985,600	328
2017-07-24	331	332	327	328	3,136,800	328
2017-07-21	330	335	329	332	3,390,400	332
2017-07-20	326	332	325	332	3,624,500	332
2017-07-19	319	326	316	326	5,116,300	326
2017-07-18	320	323	318	320	2,855,300	320
2017-07-14	320	326	319	320	6,228,300	320
2017-07-13	343	344	332	332	4,231,300	332
2017-07-12	342	345	341	343	2,228,700	343
2017-07-11	339	344	339	343	2,237,700	343
2017-07-10	338	341	338	339	1,519,900	339
2017-07-07	339	340	336	336	1,889,200	336
2017-07-06	338	344	338	342	3,079,300	342
2017-07-05	339	340	333	339	2,748,400	339
2017-07-04	339	342	336	340	3,289,800	340
2017-07-03	337	341	336	338	2,960,400	338
2017-06-30	333	335	332	335	1,500,600	335
2017-06-29	335	337	333	336	1,862,700	336
2017-06-28	330	335	329	332	1,946,000	332
2017-06-27	329	332	328	329	1,222,400	329
2017-06-26	331	332	327	327	1,466,800	327
2017-06-23	333	335	329	332	2,420,500	332
2017-06-22	338	338	332	333	2,202,300	333
2017-06-21	338	340	336	338	1,582,900	338
2017-06-20	342	343	338	340	2,517,300	340
2017-06-19	343	345	337	339	2,453,000	339
2017-06-16	333	342	332	342	4,474,700	342
2017-06-15	329	334	326	332	2,050,400	332
2017-06-14	343	344	330	331	3,972,000	331
2017-06-13	334	341	332	339	4,055,200	339
2017-06-12	330	333	328	332	1,523,000	332
2017-06-09	324	332	324	332	2,626,200	332
2017-06-08	328	329	322	323	1,714,800	323
2017-06-07	324	328	323	326	973,400	326
2017-06-06	326	329	322	327	2,070,800	327
2017-06-05	332	332	326	326	1,848,000	326
2017-06-02	329	335	328	331	3,328,000	331
2017-06-01	320	330	320	327	3,751,600	327
2017-05-31	321	321	317	319	1,926,800	319
2017-05-30	323	325	319	321	1,780,100	321
2017-05-29	329	329	325	325	1,743,400	325
2017-05-26	329	331	327	329	1,767,400	329
2017-05-25	323	329	323	328	2,335,900	328
2017-05-24	327	328	322	325	2,038,200	325
2017-05-23	326	327	322	325	1,253,000	325
2017-05-22	321	328	320	326	2,948,900	326
2017-05-19	312	319	311	318	3,491,200	318
2017-05-18	310	313	308	312	3,537,000	312
2017-05-17	327	328	317	318	4,107,300	318
2017-05-16	330	333	327	329	2,185,600	329
2017-05-15	326	330	325	329	2,060,000	329
2017-05-12	329	332	325	326	2,320,000	326
2017-05-11	335	336	330	330	2,953,300	330
2017-05-10	332	338	331	335	3,861,200	335
2017-05-09	328	332	327	330	2,032,300	330
2017-05-08	332	333	329	330	2,777,700	330
2017-05-02	325	329	324	328	2,763,700	328
2017-05-01	320	326	315	325	3,500,500	325
2017-04-28	332	333	323	324	4,208,800	324
2017-04-27	327	332	325	332	4,003,700	332
2017-04-26	326	328	323	328	4,413,600	328
2017-04-25	318	330	318	324	9,813,300	324
2017-04-24	313	320	309	317	6,085,500	317
2017-04-21	320	321	307	309	10,956,500	309
2017-04-20	343	343	322	324	10,318,500	324
2017-04-19	345	348	331	336	8,828,600	336
2017-04-18	335	344	334	343	7,691,400	343
2017-04-17	314	329	314	327	4,817,400	327
2017-04-14	312	318	310	314	3,453,400	314
2017-04-13	306	316	305	314	3,856,100	314
2017-04-12	312	315	308	313	4,172,400	313
2017-04-11	325	326	317	318	3,378,200	318
2017-04-10	321	331	317	328	4,766,700	328
2017-04-07	309	317	306	313	3,817,200	313
2017-04-06	312	313	302	306	7,629,700	306
2017-04-05	317	320	312	318	3,905,200	318
2017-04-04	325	328	317	320	3,304,500	320
2017-04-03	322	327	320	326	3,624,900	326
2017-03-31	331	333	326	326	3,743,700	326
2017-03-30	335	336	330	331	2,634,300	331
2017-03-29	337	338	334	337	1,592,100	337
2017-03-28	339	339	333	336	2,336,100	336
2017-03-27	340	342	334	336	2,577,900	336
2017-03-24	338	345	337	344	1,874,800	344
2017-03-23	333	341	330	339	3,060,900	339
2017-03-22	337	338	333	333	4,863,900	333
2017-03-21	351	351	343	344	4,559,400	344
2017-03-17	356	357	352	354	1,828,500	354
2017-03-16	353	357	352	357	1,483,700	357
2017-03-15	355	358	352	355	2,497,600	355
2017-03-14	360	361	353	356	3,226,100	356
2017-03-13	348	357	348	356	4,336,000	356
2017-03-10	350	352	347	347	4,079,900	347
2017-03-09	354	354	348	350	2,585,600	350
2017-03-08	347	350	343	350	4,388,700	350
2017-03-07	343	346	339	344	3,739,800	344
2017-03-06	353	355	345	347	6,961,200	347
2017-03-03	359	360	353	355	4,548,200	355
2017-03-02	362	366	358	362	5,373,500	362
2017-03-01	354	358	350	357	4,794,000	357
2017-02-28	359	360	354	355	4,474,800	355
2017-02-27	363	363	357	359	5,425,600	359
2017-02-24	366	369	363	365	5,386,800	365
2017-02-23	372	375	368	371	7,112,600	371
2017-02-22	382	384	369	374	10,468,000	374
2017-02-21	368	382	367	378	8,313,900	378
2017-02-20	363	367	361	366	3,071,500	366
2017-02-17	364	364	360	363	3,902,800	363
2017-02-16	364	367	362	364	3,841,200	364
2017-02-15	363	365	361	363	3,138,900	363
2017-02-14	367	367	360	362	6,628,300	362
2017-02-13	365	367	361	364	5,289,300	364
2017-02-10	365	366	356	361	6,751,200	361
2017-02-09	370	370	359	360	6,294,300	360
2017-02-08	355	360	353	355	4,597,500	355
2017-02-07	354	356	352	355	2,583,400	355
2017-02-06	358	362	352	354	5,058,400	354
2017-02-03	361	363	350	354	6,458,500	354
2017-02-02	363	372	359	361	5,476,100	361
2017-02-01	366	367	358	360	7,620,400	360
2017-01-31	374	374	367	367	4,323,000	367
2017-01-30	381	382	375	376	4,239,800	376
2017-01-27	387	388	380	381	3,999,900	381
2017-01-26	385	386	382	384	2,906,300	384
2017-01-25	388	389	376	380	3,814,800	380
2017-01-24	388	388	375	380	5,628,900	380
2017-01-23	400	401	389	389	4,194,600	389
2017-01-20	399	401	395	400	3,790,200	400
2017-01-19	408	412	395	398	6,022,700	398
2017-01-18	401	404	398	403	4,712,600	403
2017-01-17	423	423	403	405	7,629,600	405
2017-01-16	439	443	421	422	8,123,000	422
2017-01-13	447	459	447	458	2,002,200	458
2017-01-12	457	460	449	452	2,094,100	452
2017-01-11	463	464	457	459	1,924,100	459
2017-01-10	460	472	460	464	2,927,900	464
2017-01-06	456	461	453	457	2,410,600	457
2017-01-05	446	455	445	455	2,622,500	455
2017-01-04	437	445	436	444	1,753,600	444

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