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
2021-09-241,4381,4471,4381,4473,0001,447
2021-09-221,4331,4491,4311,4332,7001,433
2021-09-211,4221,4381,4221,4332,1001,433
2021-09-171,4131,4371,4131,4373,0001,437
2021-09-161,3891,4251,3891,4253,3001,425
2021-09-151,3791,4001,3791,4002,4001,400
2021-09-141,3841,3991,3781,3993,0001,399
2021-09-131,3801,3881,3801,3841,7001,384
2021-09-101,3651,3901,3651,3905,0001,390
2021-09-091,3791,3791,3651,3771,2001,377
2021-09-081,3801,3801,3801,3801,6001,380
2021-09-071,3671,3701,3581,3681,9001,368
2021-09-061,3631,3711,3521,3593,2001,359
2021-09-031,3501,3591,3501,3592,9001,359
2021-09-021,3581,3581,3501,3501,5001,350
2021-09-011,3591,3601,3591,3591,1001,359
2021-08-311,3551,3641,3521,3531,7001,353
2021-08-301,3541,3601,3541,3601,0001,360
2021-08-271,3501,3541,3311,3542,7001,354
2021-08-261,3501,3501,3461,3501,8001,350
2021-08-251,3401,3441,3401,3446001,344
2021-08-241,3361,3401,3311,3401,3001,340
2021-08-231,3251,3361,3251,3321,1001,332
2021-08-201,3451,3451,3211,3211,3001,321
2021-08-191,3251,3351,3251,3251,0001,325
2021-08-181,3351,3501,3351,3367001,336
2021-08-171,3341,3341,3311,3319001,331
2021-08-161,3371,3371,3261,3261,4001,326
2021-08-131,3431,3431,3211,3398001,339
2021-08-121,3301,3331,3301,3338001,333
2021-08-111,3371,3371,3261,3331,0001,333
2021-08-101,3201,3281,3201,3281,9001,328
2021-08-061,3201,3201,3201,3201001,320
2021-08-051,3411,3411,3111,3141,7001,314
2021-08-041,3371,3371,3101,3121,2001,312
2021-08-031,3281,3281,3111,3227001,322
2021-08-021,3201,3281,3201,3241,3001,324
2021-07-301,3111,3161,2961,3002,0001,300
2021-07-291,2971,3171,2971,3172,9001,317
2021-07-281,3001,3201,2971,2973,5001,297
2021-07-271,3051,3051,2981,3001,7001,300
2021-07-261,3271,3271,2971,2976,1001,297
2021-07-211,2991,3391,2951,2973,9001,297
2021-07-201,3431,3431,2961,2968,1001,296
2021-07-191,3301,3331,2981,29811,7001,298
2021-07-161,3341,3381,3301,3304,8001,330
2021-07-151,3491,3491,3341,3342,4001,334
2021-07-141,3511,3511,3441,3459001,345
2021-07-131,3421,3521,3421,3439001,343
2021-07-121,3431,3471,3351,3463,3001,346
2021-07-091,3481,3511,3411,3413,7001,341
2021-07-081,3501,3511,3481,3481,0001,348
2021-07-071,3521,3701,3501,3508001,350
2021-07-061,3611,3621,3451,3523,0001,352
2021-07-051,3691,3791,3611,3611,1001,361
2021-07-021,3491,3681,3491,3552,9001,355
2021-07-011,3661,3661,3621,3629001,362
2021-06-301,3671,3761,3671,3671,1001,367
2021-06-291,3711,3721,3611,3721,0001,372
2021-06-281,3701,3801,3621,3715,0001,371
2021-06-251,3601,3681,3581,3684,4001,368
2021-06-241,3621,3691,3581,3581,0001,358
2021-06-231,3661,3691,3661,3698001,369
2021-06-221,3641,3661,3561,3661,7001,366
2021-06-211,3661,3661,3481,3483,5001,348
2021-06-181,3681,3681,3601,3661,1001,366
2021-06-171,3561,3641,3561,3621,5001,362
2021-06-161,3591,3731,3471,3561,1001,356
2021-06-151,3611,3771,3591,3591,4001,359
2021-06-141,3681,3771,3611,3612,2001,361
2021-06-111,3771,3771,3661,3672,3001,367
2021-06-101,3741,3761,3671,3671,1001,367
2021-06-091,3731,3771,3711,3719001,371
2021-06-081,3711,3761,3711,3767001,376
2021-06-071,3721,3781,3641,3761,3001,376
2021-06-041,3721,3721,3521,3651,3001,365
2021-06-031,3661,3661,3661,3668001,366
2021-06-021,3701,3711,3101,3706,9001,370
2021-06-011,3771,3771,3701,3702,3001,370
2021-05-311,3701,3781,3701,3701,1001,370
2021-05-281,3751,3781,3701,3782,4001,378
2021-05-271,3631,3721,3571,3703,0001,370
2021-05-261,3781,3791,3561,3683,7001,368
2021-05-251,3831,3831,3691,3791,1001,379
2021-05-241,3791,3851,3791,3841,0001,384
2021-05-211,3811,3871,3781,3786001,378
2021-05-201,3801,3861,3621,3762,2001,376
2021-05-191,4151,4151,3901,3982,3001,398
2021-05-181,3481,4841,3481,3976,5001,397
2021-05-171,3791,3791,3361,3402,5001,340
2021-05-141,3221,3681,3221,3305001,330
2021-05-131,3261,3261,3261,3263001,326
2021-05-121,3411,3661,3271,3271,8001,327
2021-05-111,3381,3391,3341,3391,2001,339
2021-05-101,3381,3381,3251,3341,7001,334
2021-05-071,3291,3441,3251,3256001,325
2021-05-061,3161,3191,3111,3111,8001,311
2021-04-301,3101,3261,3101,3112,8001,311
2021-04-281,3421,3591,3011,3013,6001,301
2021-04-271,3661,3661,3361,3421,5001,342
2021-04-261,3661,3711,3521,3662,6001,366
2021-04-231,3551,3571,3351,3371,2001,337
2021-04-221,3341,3421,3201,3254,1001,325
2021-04-211,3531,3671,3331,3332,8001,333
2021-04-201,3751,3751,3511,3533,1001,353
2021-04-191,3651,3921,3651,3752,1001,375
2021-04-161,3741,3741,3621,3711,0001,371
2021-04-151,3731,3731,3591,3654001,365
2021-04-141,3511,3891,3511,3789001,378
2021-04-131,3851,3851,3501,3502,6001,350
2021-04-121,3801,4061,3691,3719001,371
2021-04-091,3921,3921,3671,3741,0001,374
2021-04-081,4011,4011,3711,3712,4001,371
2021-04-071,4271,4271,3731,3981,8001,398
2021-04-061,3751,3901,3671,3672,7001,367
2021-04-051,3711,3791,3711,3741,8001,374
2021-04-021,3741,3741,3651,3663,6001,366
2021-04-011,4031,4091,3721,3732,6001,373
2021-03-311,4211,4211,4041,4071,6001,407
2021-03-301,4081,4341,4031,4292,7001,429
2021-03-291,4441,4441,4271,4434,6001,443
2021-03-261,4261,4441,4261,4264,9001,426
2021-03-251,4051,4261,4051,4261,1001,426
2021-03-241,4161,4371,4041,4043,6001,404
2021-03-231,4551,4551,4181,4315,5001,431
2021-03-221,4401,4501,4361,4503,4001,450
2021-03-191,4331,4401,4251,4405,6001,440
2021-03-181,4361,4371,4171,4255,7001,425
2021-03-171,4281,4391,4011,4393,9001,439
2021-03-161,4231,4231,4021,4201,4001,420
2021-03-151,4351,4351,3911,4052,5001,405
2021-03-121,3891,3891,3751,3755,0001,375
2021-03-111,3781,3891,3711,3896,7001,389
2021-03-101,4111,4211,3561,3725,4001,372
2021-03-091,4151,4201,3851,4173,4001,417
2021-03-081,3671,4041,3511,4045,0001,404
2021-03-051,3661,3661,3441,3542,3001,354
2021-03-041,3571,3661,3501,3661,7001,366
2021-03-031,3501,3551,3501,3551,5001,355
2021-03-021,3581,3581,3431,3561,9001,356
2021-03-011,3781,3781,3441,3585,0001,358
2021-02-261,3501,3551,3461,3502,4001,350
2021-02-251,3391,3501,3391,3452,4001,345
2021-02-241,3321,3421,3241,3393,1001,339
2021-02-221,3201,3301,3201,3289001,328
2021-02-191,3121,3231,3121,3238001,323
2021-02-181,3071,3111,3071,3091,5001,309
2021-02-171,3261,3331,3001,3075,1001,307
2021-02-161,3201,3201,3021,3202,8001,320
2021-02-151,3291,3341,3041,3202,7001,320
2021-02-121,2871,3351,2871,3291,9001,329
2021-02-101,2991,3001,2861,2879001,287
2021-02-091,2991,3001,2761,2921,8001,292
2021-02-081,2741,2951,2741,2951,7001,295
2021-02-051,2841,2841,2701,2752,6001,275
2021-02-041,2701,2701,2651,2663,5001,266
2021-02-031,2801,2801,2671,2681,4001,268
2021-02-021,2871,2871,2671,2687001,268
2021-02-011,2731,2731,2671,2676001,267
2021-01-291,2671,2961,2661,2739001,273
2021-01-281,2921,2981,2661,26611,2001,266
2021-01-271,2841,2961,2741,2904,5001,290
2021-01-261,2741,2861,2741,2743,7001,274
2021-01-251,2731,2731,2621,2681,8001,268
2021-01-221,2611,2741,2611,2682,4001,268
2021-01-211,2651,2751,2611,2613,4001,261
2021-01-201,2631,2681,2621,2681,1001,268
2021-01-191,2681,2681,2651,2651,1001,265
2021-01-181,2731,2751,2681,2681,2001,268
2021-01-151,2741,2751,2661,2671,4001,267
2021-01-141,2691,2741,2661,2741,7001,274
2021-01-131,2651,2691,2651,2699001,269
2021-01-121,2751,2751,2651,2671,0001,267
2021-01-081,2731,2751,2671,2733,0001,273
2021-01-071,2551,2731,2551,2731,2001,273
2021-01-061,2561,2681,2541,2541,6001,254
2021-01-051,2681,2711,2601,2602,7001,260
2021-01-041,2861,2861,2731,2731,4001,273

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