2337 いちご(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 287 | 290 | 285 | 285 | 461,200 | 285 |
| 2022-12-29 | 283 | 287 | 283 | 285 | 521,900 | 285 |
| 2022-12-28 | 284 | 285 | 281 | 284 | 485,000 | 284 |
| 2022-12-27 | 286 | 289 | 284 | 284 | 292,200 | 284 |
| 2022-12-26 | 282 | 284 | 281 | 284 | 309,200 | 284 |
| 2022-12-23 | 285 | 286 | 278 | 280 | 610,700 | 280 |
| 2022-12-22 | 288 | 290 | 286 | 286 | 606,600 | 286 |
| 2022-12-21 | 290 | 294 | 285 | 286 | 1,215,900 | 286 |
| 2022-12-20 | 305 | 307 | 290 | 292 | 1,104,900 | 292 |
| 2022-12-19 | 300 | 304 | 300 | 302 | 740,600 | 302 |
| 2022-12-16 | 306 | 308 | 301 | 301 | 1,293,600 | 301 |
| 2022-12-15 | 306 | 309 | 305 | 308 | 508,600 | 308 |
| 2022-12-14 | 305 | 307 | 302 | 306 | 747,900 | 306 |
| 2022-12-13 | 305 | 305 | 300 | 302 | 564,300 | 302 |
| 2022-12-12 | 308 | 308 | 302 | 302 | 662,400 | 302 |
| 2022-12-09 | 303 | 310 | 303 | 309 | 528,100 | 309 |
| 2022-12-08 | 304 | 308 | 302 | 306 | 828,000 | 306 |
| 2022-12-07 | 300 | 309 | 299 | 307 | 1,195,000 | 307 |
| 2022-12-06 | 292 | 298 | 290 | 296 | 727,700 | 296 |
| 2022-12-05 | 297 | 298 | 292 | 293 | 807,800 | 293 |
| 2022-12-02 | 302 | 302 | 296 | 297 | 1,065,300 | 297 |
| 2022-12-01 | 310 | 310 | 305 | 305 | 538,800 | 305 |
| 2022-11-30 | 310 | 312 | 308 | 309 | 632,200 | 309 |
| 2022-11-29 | 311 | 314 | 309 | 311 | 564,400 | 311 |
| 2022-11-28 | 318 | 319 | 311 | 311 | 755,700 | 311 |
| 2022-11-25 | 318 | 319 | 315 | 317 | 507,300 | 317 |
| 2022-11-24 | 321 | 322 | 317 | 318 | 574,400 | 318 |
| 2022-11-22 | 320 | 321 | 317 | 319 | 526,800 | 319 |
| 2022-11-21 | 320 | 322 | 317 | 317 | 436,400 | 317 |
| 2022-11-18 | 323 | 323 | 319 | 320 | 466,100 | 320 |
| 2022-11-17 | 320 | 323 | 318 | 321 | 832,600 | 321 |
| 2022-11-16 | 324 | 325 | 320 | 320 | 796,500 | 320 |
| 2022-11-15 | 329 | 332 | 326 | 326 | 796,200 | 326 |
| 2022-11-14 | 327 | 332 | 325 | 331 | 1,019,100 | 331 |
| 2022-11-11 | 328 | 334 | 322 | 324 | 1,088,400 | 324 |
| 2022-11-10 | 326 | 326 | 320 | 320 | 1,004,700 | 320 |
| 2022-11-09 | 333 | 334 | 327 | 327 | 761,900 | 327 |
| 2022-11-08 | 331 | 336 | 331 | 333 | 777,900 | 333 |
| 2022-11-07 | 334 | 335 | 330 | 331 | 851,100 | 331 |
| 2022-11-04 | 338 | 339 | 334 | 334 | 1,183,200 | 334 |
| 2022-11-02 | 336 | 343 | 333 | 338 | 1,754,600 | 338 |
| 2022-11-01 | 335 | 336 | 331 | 332 | 1,173,000 | 332 |
| 2022-10-31 | 341 | 341 | 333 | 335 | 1,024,000 | 335 |
| 2022-10-28 | 331 | 344 | 329 | 336 | 3,426,700 | 336 |
| 2022-10-27 | 330 | 335 | 326 | 332 | 1,689,500 | 332 |
| 2022-10-26 | 326 | 334 | 325 | 331 | 1,755,300 | 331 |
| 2022-10-25 | 328 | 332 | 322 | 324 | 1,836,900 | 324 |
| 2022-10-24 | 327 | 328 | 318 | 320 | 1,244,300 | 320 |
| 2022-10-21 | 328 | 330 | 325 | 325 | 1,605,100 | 325 |
| 2022-10-20 | 342 | 342 | 334 | 334 | 1,562,700 | 334 |
| 2022-10-19 | 348 | 350 | 341 | 344 | 1,763,000 | 344 |
| 2022-10-18 | 339 | 347 | 335 | 344 | 1,778,000 | 344 |
| 2022-10-17 | 349 | 354 | 339 | 339 | 2,011,500 | 339 |
| 2022-10-14 | 325 | 358 | 324 | 349 | 5,829,000 | 349 |
| 2022-10-13 | 315 | 315 | 310 | 311 | 870,800 | 311 |
| 2022-10-12 | 312 | 316 | 310 | 311 | 1,231,600 | 311 |
| 2022-10-11 | 310 | 314 | 308 | 312 | 1,263,600 | 312 |
| 2022-10-07 | 310 | 317 | 309 | 315 | 835,800 | 315 |
| 2022-10-06 | 308 | 315 | 308 | 314 | 1,173,400 | 314 |
| 2022-10-05 | 309 | 311 | 307 | 308 | 1,005,400 | 308 |
| 2022-10-04 | 301 | 309 | 301 | 309 | 1,242,200 | 309 |
| 2022-10-03 | 296 | 299 | 292 | 299 | 1,200,000 | 299 |
| 2022-09-30 | 296 | 301 | 295 | 298 | 1,257,400 | 298 |
| 2022-09-29 | 296 | 302 | 295 | 300 | 1,327,400 | 300 |
| 2022-09-28 | 299 | 300 | 292 | 295 | 1,331,500 | 295 |
| 2022-09-27 | 302 | 303 | 299 | 299 | 860,900 | 299 |
| 2022-09-26 | 304 | 308 | 302 | 302 | 974,100 | 302 |
| 2022-09-22 | 310 | 310 | 303 | 307 | 1,319,100 | 307 |
| 2022-09-21 | 303 | 315 | 302 | 312 | 1,115,400 | 312 |
| 2022-09-20 | 311 | 311 | 302 | 305 | 1,068,200 | 305 |
| 2022-09-16 | 308 | 311 | 306 | 311 | 1,277,200 | 311 |
| 2022-09-15 | 306 | 310 | 305 | 310 | 1,038,500 | 310 |
| 2022-09-14 | 308 | 311 | 304 | 304 | 1,172,200 | 304 |
| 2022-09-13 | 310 | 315 | 309 | 314 | 1,277,900 | 314 |
| 2022-09-12 | 307 | 310 | 305 | 310 | 1,224,400 | 310 |
| 2022-09-09 | 299 | 303 | 298 | 302 | 1,226,800 | 302 |
| 2022-09-08 | 298 | 299 | 294 | 299 | 1,022,300 | 299 |
| 2022-09-07 | 298 | 298 | 293 | 295 | 1,230,900 | 295 |
| 2022-09-06 | 300 | 302 | 299 | 299 | 571,800 | 299 |
| 2022-09-05 | 300 | 302 | 296 | 298 | 1,078,500 | 298 |
| 2022-09-02 | 304 | 307 | 302 | 303 | 1,222,100 | 303 |
| 2022-09-01 | 302 | 305 | 300 | 301 | 914,700 | 301 |
| 2022-08-31 | 302 | 306 | 301 | 305 | 704,700 | 305 |
| 2022-08-30 | 305 | 310 | 303 | 308 | 2,511,000 | 308 |
| 2022-08-29 | 302 | 303 | 298 | 302 | 826,400 | 302 |
| 2022-08-26 | 308 | 309 | 305 | 309 | 760,000 | 309 |
| 2022-08-25 | 307 | 310 | 302 | 308 | 972,000 | 308 |
| 2022-08-24 | 309 | 310 | 305 | 305 | 1,248,900 | 305 |
| 2022-08-23 | 312 | 319 | 307 | 309 | 2,067,700 | 309 |
| 2022-08-22 | 304 | 314 | 304 | 314 | 4,083,300 | 314 |
| 2022-08-19 | 302 | 302 | 296 | 296 | 1,285,700 | 296 |
| 2022-08-18 | 300 | 302 | 298 | 301 | 982,900 | 301 |
| 2022-08-17 | 302 | 304 | 299 | 304 | 892,100 | 304 |
| 2022-08-16 | 300 | 303 | 298 | 300 | 857,000 | 300 |
| 2022-08-15 | 304 | 305 | 300 | 304 | 540,700 | 304 |
| 2022-08-12 | 297 | 305 | 295 | 305 | 1,216,600 | 305 |
| 2022-08-10 | 295 | 296 | 292 | 296 | 914,100 | 296 |
| 2022-08-09 | 295 | 296 | 291 | 292 | 701,900 | 292 |
| 2022-08-08 | 297 | 297 | 292 | 294 | 1,023,400 | 294 |
| 2022-08-05 | 294 | 297 | 293 | 297 | 650,800 | 297 |
| 2022-08-04 | 294 | 296 | 291 | 294 | 511,200 | 294 |
| 2022-08-03 | 291 | 293 | 288 | 292 | 702,300 | 292 |
| 2022-08-02 | 300 | 300 | 290 | 291 | 876,600 | 291 |
| 2022-08-01 | 303 | 305 | 300 | 304 | 370,800 | 304 |
| 2022-07-29 | 301 | 303 | 299 | 300 | 458,600 | 300 |
| 2022-07-28 | 304 | 304 | 298 | 301 | 574,500 | 301 |
| 2022-07-27 | 302 | 307 | 301 | 304 | 630,000 | 304 |
| 2022-07-26 | 301 | 304 | 300 | 303 | 712,400 | 303 |
| 2022-07-25 | 295 | 300 | 295 | 299 | 604,000 | 299 |
| 2022-07-22 | 294 | 296 | 290 | 295 | 684,900 | 295 |
| 2022-07-21 | 294 | 294 | 289 | 292 | 967,300 | 292 |
| 2022-07-20 | 299 | 299 | 293 | 296 | 987,600 | 296 |
| 2022-07-19 | 297 | 299 | 286 | 292 | 1,358,400 | 292 |
| 2022-07-15 | 307 | 308 | 292 | 296 | 1,588,100 | 296 |
| 2022-07-14 | 312 | 314 | 308 | 314 | 755,200 | 314 |
| 2022-07-13 | 311 | 314 | 309 | 313 | 420,200 | 313 |
| 2022-07-12 | 314 | 314 | 306 | 308 | 596,100 | 308 |
| 2022-07-11 | 314 | 315 | 310 | 314 | 660,000 | 314 |
| 2022-07-08 | 312 | 314 | 306 | 312 | 864,500 | 312 |
| 2022-07-07 | 312 | 312 | 304 | 310 | 585,500 | 310 |
| 2022-07-06 | 307 | 310 | 304 | 308 | 552,800 | 308 |
| 2022-07-05 | 316 | 316 | 307 | 309 | 682,500 | 309 |
| 2022-07-04 | 315 | 318 | 313 | 316 | 742,300 | 316 |
| 2022-07-01 | 313 | 316 | 309 | 310 | 590,600 | 310 |
| 2022-06-30 | 312 | 315 | 310 | 313 | 638,100 | 313 |
| 2022-06-29 | 312 | 318 | 309 | 312 | 1,356,700 | 312 |
| 2022-06-28 | 304 | 313 | 304 | 313 | 732,400 | 313 |
| 2022-06-27 | 306 | 306 | 302 | 304 | 488,100 | 304 |
| 2022-06-24 | 303 | 305 | 301 | 303 | 583,900 | 303 |
| 2022-06-23 | 298 | 303 | 297 | 303 | 695,800 | 303 |
| 2022-06-22 | 302 | 303 | 295 | 295 | 659,300 | 295 |
| 2022-06-21 | 294 | 302 | 294 | 300 | 950,400 | 300 |
| 2022-06-20 | 290 | 294 | 290 | 291 | 522,700 | 291 |
| 2022-06-17 | 284 | 291 | 284 | 289 | 1,087,000 | 289 |
| 2022-06-16 | 291 | 294 | 288 | 292 | 1,037,500 | 292 |
| 2022-06-15 | 285 | 291 | 285 | 286 | 744,500 | 286 |
| 2022-06-14 | 290 | 293 | 285 | 286 | 1,110,300 | 286 |
| 2022-06-13 | 300 | 301 | 295 | 295 | 798,300 | 295 |
| 2022-06-10 | 306 | 309 | 302 | 302 | 649,500 | 302 |
| 2022-06-09 | 306 | 312 | 306 | 308 | 796,100 | 308 |
| 2022-06-08 | 300 | 308 | 300 | 305 | 1,169,900 | 305 |
| 2022-06-07 | 304 | 309 | 304 | 307 | 840,400 | 307 |
| 2022-06-06 | 299 | 306 | 299 | 304 | 708,100 | 304 |
| 2022-06-03 | 298 | 304 | 296 | 303 | 1,014,900 | 303 |
| 2022-06-02 | 298 | 301 | 297 | 299 | 1,007,600 | 299 |
| 2022-06-01 | 300 | 306 | 300 | 303 | 1,012,400 | 303 |
| 2022-05-31 | 312 | 312 | 296 | 296 | 1,608,200 | 296 |
| 2022-05-30 | 307 | 317 | 307 | 314 | 1,444,000 | 314 |
| 2022-05-27 | 310 | 310 | 306 | 307 | 551,800 | 307 |
| 2022-05-26 | 302 | 308 | 300 | 306 | 898,500 | 306 |
| 2022-05-25 | 299 | 302 | 297 | 301 | 554,200 | 301 |
| 2022-05-24 | 301 | 301 | 296 | 296 | 643,000 | 296 |
| 2022-05-23 | 299 | 305 | 298 | 299 | 636,100 | 299 |
| 2022-05-20 | 297 | 302 | 296 | 301 | 822,400 | 301 |
| 2022-05-19 | 290 | 299 | 290 | 298 | 757,600 | 298 |
| 2022-05-18 | 295 | 296 | 291 | 295 | 864,700 | 295 |
| 2022-05-17 | 289 | 295 | 289 | 295 | 667,800 | 295 |
| 2022-05-16 | 291 | 291 | 286 | 288 | 811,600 | 288 |
| 2022-05-13 | 274 | 286 | 274 | 284 | 971,400 | 284 |
| 2022-05-12 | 266 | 276 | 266 | 274 | 1,348,100 | 274 |
| 2022-05-11 | 272 | 275 | 262 | 266 | 2,052,400 | 266 |
| 2022-05-10 | 280 | 280 | 272 | 277 | 1,445,700 | 277 |
| 2022-05-09 | 285 | 288 | 282 | 283 | 1,042,100 | 283 |
| 2022-05-06 | 290 | 291 | 285 | 286 | 1,127,800 | 286 |
| 2022-05-02 | 292 | 293 | 285 | 287 | 974,700 | 287 |
| 2022-04-28 | 283 | 292 | 282 | 290 | 1,388,500 | 290 |
| 2022-04-27 | 284 | 292 | 282 | 289 | 1,479,700 | 289 |
| 2022-04-26 | 289 | 292 | 286 | 287 | 701,400 | 287 |
| 2022-04-25 | 294 | 296 | 286 | 287 | 1,380,000 | 287 |
| 2022-04-22 | 300 | 303 | 298 | 302 | 911,100 | 302 |
| 2022-04-21 | 297 | 304 | 296 | 303 | 1,207,500 | 303 |
| 2022-04-20 | 300 | 304 | 290 | 296 | 3,354,300 | 296 |
| 2022-04-19 | 320 | 321 | 307 | 315 | 1,199,900 | 315 |
| 2022-04-18 | 312 | 317 | 310 | 317 | 687,800 | 317 |
| 2022-04-15 | 309 | 314 | 309 | 312 | 501,700 | 312 |
| 2022-04-14 | 310 | 314 | 309 | 311 | 510,600 | 311 |
| 2022-04-13 | 304 | 308 | 301 | 307 | 587,300 | 307 |
| 2022-04-12 | 306 | 311 | 301 | 302 | 841,700 | 302 |
| 2022-04-11 | 306 | 311 | 304 | 308 | 638,600 | 308 |
| 2022-04-08 | 311 | 312 | 303 | 306 | 844,000 | 306 |
| 2022-04-07 | 326 | 328 | 310 | 312 | 1,216,600 | 312 |
| 2022-04-06 | 320 | 330 | 320 | 328 | 999,700 | 328 |
| 2022-04-05 | 321 | 323 | 319 | 322 | 770,800 | 322 |
| 2022-04-04 | 312 | 319 | 312 | 317 | 656,400 | 317 |
| 2022-04-01 | 313 | 319 | 311 | 316 | 952,000 | 316 |
| 2022-03-31 | 317 | 320 | 314 | 315 | 948,600 | 315 |
| 2022-03-30 | 327 | 328 | 318 | 320 | 1,201,600 | 320 |
| 2022-03-29 | 330 | 330 | 323 | 327 | 1,049,900 | 327 |
| 2022-03-28 | 325 | 329 | 324 | 329 | 601,700 | 329 |
| 2022-03-25 | 324 | 329 | 320 | 327 | 920,700 | 327 |
| 2022-03-24 | 320 | 323 | 314 | 321 | 1,564,200 | 321 |
| 2022-03-23 | 317 | 321 | 313 | 321 | 2,190,700 | 321 |
| 2022-03-22 | 313 | 316 | 312 | 314 | 1,861,200 | 314 |
| 2022-03-18 | 294 | 304 | 293 | 304 | 4,271,100 | 304 |
| 2022-03-17 | 285 | 294 | 284 | 294 | 2,055,200 | 294 |
| 2022-03-16 | 279 | 282 | 277 | 277 | 1,050,700 | 277 |
| 2022-03-15 | 266 | 280 | 263 | 278 | 1,401,600 | 278 |
| 2022-03-14 | 262 | 271 | 262 | 268 | 1,146,500 | 268 |
| 2022-03-11 | 258 | 262 | 256 | 258 | 1,330,400 | 258 |
| 2022-03-10 | 252 | 258 | 251 | 258 | 849,700 | 258 |
| 2022-03-09 | 246 | 249 | 244 | 244 | 822,400 | 244 |
| 2022-03-08 | 243 | 251 | 243 | 246 | 1,151,000 | 246 |
| 2022-03-07 | 247 | 249 | 243 | 246 | 942,800 | 246 |
| 2022-03-04 | 258 | 260 | 251 | 252 | 855,800 | 252 |
| 2022-03-03 | 265 | 265 | 258 | 258 | 691,200 | 258 |
| 2022-03-02 | 261 | 263 | 258 | 261 | 1,228,700 | 261 |
| 2022-03-01 | 267 | 268 | 262 | 262 | 839,200 | 262 |
| 2022-02-28 | 265 | 268 | 263 | 267 | 895,500 | 267 |
| 2022-02-25 | 260 | 264 | 257 | 261 | 891,200 | 261 |
| 2022-02-24 | 265 | 270 | 258 | 262 | 2,511,600 | 262 |
| 2022-02-22 | 275 | 276 | 268 | 268 | 1,308,300 | 268 |
| 2022-02-21 | 281 | 282 | 278 | 279 | 720,900 | 279 |
| 2022-02-18 | 284 | 289 | 284 | 286 | 709,500 | 286 |
| 2022-02-17 | 284 | 288 | 283 | 283 | 1,321,700 | 283 |
| 2022-02-16 | 274 | 282 | 274 | 282 | 953,200 | 282 |
| 2022-02-15 | 270 | 274 | 269 | 270 | 1,440,900 | 270 |
| 2022-02-14 | 274 | 277 | 272 | 274 | 954,800 | 274 |
| 2022-02-10 | 274 | 277 | 273 | 274 | 543,800 | 274 |
| 2022-02-09 | 274 | 274 | 268 | 272 | 918,500 | 272 |
| 2022-02-08 | 273 | 276 | 271 | 273 | 757,400 | 273 |
| 2022-02-07 | 266 | 276 | 266 | 274 | 1,308,500 | 274 |
| 2022-02-04 | 263 | 269 | 261 | 267 | 1,488,500 | 267 |
| 2022-02-03 | 271 | 273 | 265 | 267 | 1,168,700 | 267 |
| 2022-02-02 | 271 | 277 | 270 | 275 | 881,400 | 275 |
| 2022-02-01 | 277 | 279 | 272 | 272 | 938,300 | 272 |
| 2022-01-31 | 279 | 282 | 276 | 281 | 938,100 | 281 |
| 2022-01-28 | 275 | 285 | 274 | 283 | 1,370,900 | 283 |
| 2022-01-27 | 284 | 288 | 277 | 277 | 1,240,700 | 277 |
| 2022-01-26 | 292 | 292 | 284 | 286 | 760,800 | 286 |
| 2022-01-25 | 292 | 294 | 288 | 294 | 797,800 | 294 |
| 2022-01-24 | 295 | 295 | 291 | 292 | 772,500 | 292 |
| 2022-01-21 | 289 | 296 | 287 | 296 | 1,307,800 | 296 |
| 2022-01-20 | 282 | 290 | 282 | 290 | 1,006,900 | 290 |
| 2022-01-19 | 285 | 292 | 283 | 284 | 959,700 | 284 |
| 2022-01-18 | 287 | 293 | 286 | 290 | 805,100 | 290 |
| 2022-01-17 | 283 | 292 | 283 | 285 | 982,400 | 285 |
| 2022-01-14 | 284 | 285 | 278 | 280 | 1,458,200 | 280 |
| 2022-01-13 | 297 | 297 | 292 | 296 | 759,500 | 296 |
| 2022-01-12 | 287 | 296 | 287 | 296 | 854,600 | 296 |
| 2022-01-11 | 281 | 283 | 279 | 283 | 358,500 | 283 |
| 2022-01-07 | 284 | 287 | 278 | 281 | 571,000 | 281 |
| 2022-01-06 | 285 | 286 | 281 | 281 | 617,800 | 281 |
| 2022-01-05 | 287 | 291 | 287 | 289 | 598,800 | 289 |
| 2022-01-04 | 286 | 289 | 284 | 287 | 702,400 | 287 |
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
