3513 イチカワ(株) の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-04-16 | 1,374 | 1,374 | 1,362 | 1,371 | 1,000 | 1,371 |
2021-04-15 | 1,373 | 1,373 | 1,359 | 1,365 | 400 | 1,365 |
2021-04-14 | 1,351 | 1,389 | 1,351 | 1,378 | 900 | 1,378 |
2021-04-13 | 1,385 | 1,385 | 1,350 | 1,350 | 2,600 | 1,350 |
2021-04-12 | 1,380 | 1,406 | 1,369 | 1,371 | 900 | 1,371 |
2021-04-09 | 1,392 | 1,392 | 1,367 | 1,374 | 1,000 | 1,374 |
2021-04-08 | 1,401 | 1,401 | 1,371 | 1,371 | 2,400 | 1,371 |
2021-04-07 | 1,427 | 1,427 | 1,373 | 1,398 | 1,800 | 1,398 |
2021-04-06 | 1,375 | 1,390 | 1,367 | 1,367 | 2,700 | 1,367 |
2021-04-05 | 1,371 | 1,379 | 1,371 | 1,374 | 1,800 | 1,374 |
2021-04-02 | 1,374 | 1,374 | 1,365 | 1,366 | 3,600 | 1,366 |
2021-04-01 | 1,403 | 1,409 | 1,372 | 1,373 | 2,600 | 1,373 |
2021-03-31 | 1,421 | 1,421 | 1,404 | 1,407 | 1,600 | 1,407 |
2021-03-30 | 1,408 | 1,434 | 1,403 | 1,429 | 2,700 | 1,429 |
2021-03-29 | 1,444 | 1,444 | 1,427 | 1,443 | 4,600 | 1,443 |
2021-03-26 | 1,426 | 1,444 | 1,426 | 1,426 | 4,900 | 1,426 |
2021-03-25 | 1,405 | 1,426 | 1,405 | 1,426 | 1,100 | 1,426 |
2021-03-24 | 1,416 | 1,437 | 1,404 | 1,404 | 3,600 | 1,404 |
2021-03-23 | 1,455 | 1,455 | 1,418 | 1,431 | 5,500 | 1,431 |
2021-03-22 | 1,440 | 1,450 | 1,436 | 1,450 | 3,400 | 1,450 |
2021-03-19 | 1,433 | 1,440 | 1,425 | 1,440 | 5,600 | 1,440 |
2021-03-18 | 1,436 | 1,437 | 1,417 | 1,425 | 5,700 | 1,425 |
2021-03-17 | 1,428 | 1,439 | 1,401 | 1,439 | 3,900 | 1,439 |
2021-03-16 | 1,423 | 1,423 | 1,402 | 1,420 | 1,400 | 1,420 |
2021-03-15 | 1,435 | 1,435 | 1,391 | 1,405 | 2,500 | 1,405 |
2021-03-12 | 1,389 | 1,389 | 1,375 | 1,375 | 5,000 | 1,375 |
2021-03-11 | 1,378 | 1,389 | 1,371 | 1,389 | 6,700 | 1,389 |
2021-03-10 | 1,411 | 1,421 | 1,356 | 1,372 | 5,400 | 1,372 |
2021-03-09 | 1,415 | 1,420 | 1,385 | 1,417 | 3,400 | 1,417 |
2021-03-08 | 1,367 | 1,404 | 1,351 | 1,404 | 5,000 | 1,404 |
2021-03-05 | 1,366 | 1,366 | 1,344 | 1,354 | 2,300 | 1,354 |
2021-03-04 | 1,357 | 1,366 | 1,350 | 1,366 | 1,700 | 1,366 |
2021-03-03 | 1,350 | 1,355 | 1,350 | 1,355 | 1,500 | 1,355 |
2021-03-02 | 1,358 | 1,358 | 1,343 | 1,356 | 1,900 | 1,356 |
2021-03-01 | 1,378 | 1,378 | 1,344 | 1,358 | 5,000 | 1,358 |
2021-02-26 | 1,350 | 1,355 | 1,346 | 1,350 | 2,400 | 1,350 |
2021-02-25 | 1,339 | 1,350 | 1,339 | 1,345 | 2,400 | 1,345 |
2021-02-24 | 1,332 | 1,342 | 1,324 | 1,339 | 3,100 | 1,339 |
2021-02-22 | 1,320 | 1,330 | 1,320 | 1,328 | 900 | 1,328 |
2021-02-19 | 1,312 | 1,323 | 1,312 | 1,323 | 800 | 1,323 |
2021-02-18 | 1,307 | 1,311 | 1,307 | 1,309 | 1,500 | 1,309 |
2021-02-17 | 1,326 | 1,333 | 1,300 | 1,307 | 5,100 | 1,307 |
2021-02-16 | 1,320 | 1,320 | 1,302 | 1,320 | 2,800 | 1,320 |
2021-02-15 | 1,329 | 1,334 | 1,304 | 1,320 | 2,700 | 1,320 |
2021-02-12 | 1,287 | 1,335 | 1,287 | 1,329 | 1,900 | 1,329 |
2021-02-10 | 1,299 | 1,300 | 1,286 | 1,287 | 900 | 1,287 |
2021-02-09 | 1,299 | 1,300 | 1,276 | 1,292 | 1,800 | 1,292 |
2021-02-08 | 1,274 | 1,295 | 1,274 | 1,295 | 1,700 | 1,295 |
2021-02-05 | 1,284 | 1,284 | 1,270 | 1,275 | 2,600 | 1,275 |
2021-02-04 | 1,270 | 1,270 | 1,265 | 1,266 | 3,500 | 1,266 |
2021-02-03 | 1,280 | 1,280 | 1,267 | 1,268 | 1,400 | 1,268 |
2021-02-02 | 1,287 | 1,287 | 1,267 | 1,268 | 700 | 1,268 |
2021-02-01 | 1,273 | 1,273 | 1,267 | 1,267 | 600 | 1,267 |
2021-01-29 | 1,267 | 1,296 | 1,266 | 1,273 | 900 | 1,273 |
2021-01-28 | 1,292 | 1,298 | 1,266 | 1,266 | 11,200 | 1,266 |
2021-01-27 | 1,284 | 1,296 | 1,274 | 1,290 | 4,500 | 1,290 |
2021-01-26 | 1,274 | 1,286 | 1,274 | 1,274 | 3,700 | 1,274 |
2021-01-25 | 1,273 | 1,273 | 1,262 | 1,268 | 1,800 | 1,268 |
2021-01-22 | 1,261 | 1,274 | 1,261 | 1,268 | 2,400 | 1,268 |
2021-01-21 | 1,265 | 1,275 | 1,261 | 1,261 | 3,400 | 1,261 |
2021-01-20 | 1,263 | 1,268 | 1,262 | 1,268 | 1,100 | 1,268 |
2021-01-19 | 1,268 | 1,268 | 1,265 | 1,265 | 1,100 | 1,265 |
2021-01-18 | 1,273 | 1,275 | 1,268 | 1,268 | 1,200 | 1,268 |
2021-01-15 | 1,274 | 1,275 | 1,266 | 1,267 | 1,400 | 1,267 |
2021-01-14 | 1,269 | 1,274 | 1,266 | 1,274 | 1,700 | 1,274 |
2021-01-13 | 1,265 | 1,269 | 1,265 | 1,269 | 900 | 1,269 |
2021-01-12 | 1,275 | 1,275 | 1,265 | 1,267 | 1,000 | 1,267 |
2021-01-08 | 1,273 | 1,275 | 1,267 | 1,273 | 3,000 | 1,273 |
2021-01-07 | 1,255 | 1,273 | 1,255 | 1,273 | 1,200 | 1,273 |
2021-01-06 | 1,256 | 1,268 | 1,254 | 1,254 | 1,600 | 1,254 |
2021-01-05 | 1,268 | 1,271 | 1,260 | 1,260 | 2,700 | 1,260 |
2021-01-04 | 1,286 | 1,286 | 1,273 | 1,273 | 1,400 | 1,273 |
分割・併合履歴 : [2018-09-26]1株→0.2株 [1989-03-28]1株→1.02株 [1985-03-27]1株→1.06株