3513 イチカワ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-21 | 1,631 | 1,631 | 1,602 | 1,602 | 3,300 | 1,602 |
| 2024-10-18 | 1,637 | 1,637 | 1,599 | 1,599 | 1,700 | 1,599 |
| 2024-10-17 | 1,610 | 1,610 | 1,590 | 1,597 | 2,700 | 1,597 |
| 2024-10-16 | 1,610 | 1,614 | 1,598 | 1,598 | 5,500 | 1,598 |
| 2024-10-15 | 1,600 | 1,618 | 1,598 | 1,598 | 2,600 | 1,598 |
| 2024-10-11 | 1,610 | 1,610 | 1,595 | 1,599 | 3,800 | 1,599 |
| 2024-10-10 | 1,625 | 1,625 | 1,610 | 1,610 | 600 | 1,610 |
| 2024-10-09 | 1,660 | 1,660 | 1,625 | 1,625 | 3,400 | 1,625 |
| 2024-10-08 | 1,647 | 1,647 | 1,620 | 1,620 | 1,800 | 1,620 |
| 2024-10-07 | 1,646 | 1,648 | 1,630 | 1,648 | 1,900 | 1,648 |
| 2024-10-04 | 1,606 | 1,653 | 1,606 | 1,633 | 1,800 | 1,633 |
| 2024-10-03 | 1,624 | 1,664 | 1,624 | 1,627 | 1,400 | 1,627 |
| 2024-10-02 | 1,648 | 1,649 | 1,603 | 1,613 | 3,300 | 1,613 |
| 2024-10-01 | 1,661 | 1,678 | 1,653 | 1,654 | 1,100 | 1,654 |
| 2024-09-30 | 1,681 | 1,681 | 1,650 | 1,650 | 6,200 | 1,650 |
| 2024-09-27 | 1,670 | 1,682 | 1,670 | 1,680 | 6,200 | 1,680 |
| 2024-09-26 | 1,681 | 1,681 | 1,664 | 1,675 | 3,700 | 1,675 |
| 2024-09-25 | 1,664 | 1,680 | 1,664 | 1,680 | 600 | 1,680 |
| 2024-09-24 | 1,662 | 1,674 | 1,662 | 1,664 | 2,000 | 1,664 |
| 2024-09-20 | 1,657 | 1,662 | 1,643 | 1,662 | 4,700 | 1,662 |
| 2024-09-19 | 1,664 | 1,664 | 1,641 | 1,642 | 800 | 1,642 |
| 2024-09-18 | 1,661 | 1,661 | 1,630 | 1,655 | 1,400 | 1,655 |
| 2024-09-17 | 1,634 | 1,646 | 1,631 | 1,646 | 1,200 | 1,646 |
| 2024-09-13 | 1,599 | 1,719 | 1,599 | 1,631 | 9,400 | 1,631 |
| 2024-09-12 | 1,627 | 1,635 | 1,587 | 1,604 | 2,400 | 1,604 |
| 2024-09-11 | 1,616 | 1,616 | 1,583 | 1,587 | 4,500 | 1,587 |
| 2024-09-10 | 1,620 | 1,625 | 1,615 | 1,615 | 2,200 | 1,615 |
| 2024-09-09 | 1,633 | 1,633 | 1,600 | 1,620 | 3,400 | 1,620 |
| 2024-09-06 | 1,681 | 1,685 | 1,646 | 1,651 | 3,800 | 1,651 |
| 2024-09-05 | 1,645 | 1,647 | 1,629 | 1,641 | 2,600 | 1,641 |
| 2024-09-04 | 1,676 | 1,680 | 1,658 | 1,660 | 3,800 | 1,660 |
| 2024-09-03 | 1,698 | 1,698 | 1,673 | 1,688 | 2,700 | 1,688 |
| 2024-09-02 | 1,700 | 1,700 | 1,682 | 1,683 | 1,300 | 1,683 |
| 2024-08-30 | 1,694 | 1,694 | 1,672 | 1,682 | 3,300 | 1,682 |
| 2024-08-29 | 1,699 | 1,700 | 1,684 | 1,690 | 1,800 | 1,690 |
| 2024-08-28 | 1,697 | 1,716 | 1,683 | 1,699 | 2,000 | 1,699 |
| 2024-08-27 | 1,698 | 1,714 | 1,686 | 1,696 | 3,600 | 1,696 |
| 2024-08-26 | 1,687 | 1,698 | 1,666 | 1,694 | 6,300 | 1,694 |
| 2024-08-23 | 1,671 | 1,683 | 1,658 | 1,683 | 3,200 | 1,683 |
| 2024-08-22 | 1,671 | 1,680 | 1,654 | 1,671 | 1,300 | 1,671 |
| 2024-08-21 | 1,676 | 1,685 | 1,667 | 1,671 | 800 | 1,671 |
| 2024-08-20 | 1,679 | 1,692 | 1,676 | 1,676 | 2,900 | 1,676 |
| 2024-08-19 | 1,672 | 1,679 | 1,651 | 1,664 | 1,800 | 1,664 |
| 2024-08-16 | 1,667 | 1,682 | 1,646 | 1,651 | 1,800 | 1,651 |
| 2024-08-15 | 1,635 | 1,663 | 1,635 | 1,636 | 1,600 | 1,636 |
| 2024-08-14 | 1,632 | 1,657 | 1,632 | 1,635 | 900 | 1,635 |
| 2024-08-13 | 1,580 | 1,648 | 1,580 | 1,631 | 2,200 | 1,631 |
| 2024-08-09 | 1,606 | 1,621 | 1,577 | 1,577 | 4,300 | 1,577 |
| 2024-08-08 | 1,591 | 1,628 | 1,577 | 1,577 | 2,900 | 1,577 |
| 2024-08-07 | 1,560 | 1,627 | 1,550 | 1,593 | 4,000 | 1,593 |
| 2024-08-06 | 1,544 | 1,644 | 1,511 | 1,565 | 10,500 | 1,565 |
| 2024-08-05 | 1,590 | 1,594 | 1,450 | 1,526 | 21,600 | 1,526 |
| 2024-08-02 | 1,685 | 1,701 | 1,652 | 1,652 | 13,600 | 1,652 |
| 2024-08-01 | 1,765 | 1,765 | 1,685 | 1,711 | 11,000 | 1,711 |
| 2024-07-31 | 1,706 | 1,739 | 1,706 | 1,733 | 8,500 | 1,733 |
| 2024-07-30 | 1,817 | 1,817 | 1,701 | 1,701 | 26,800 | 1,701 |
| 2024-07-29 | 1,800 | 1,814 | 1,800 | 1,814 | 2,200 | 1,814 |
| 2024-07-26 | 1,785 | 1,787 | 1,785 | 1,787 | 1,300 | 1,787 |
| 2024-07-25 | 1,785 | 1,795 | 1,760 | 1,784 | 5,300 | 1,784 |
| 2024-07-24 | 1,829 | 1,829 | 1,781 | 1,797 | 3,200 | 1,797 |
| 2024-07-23 | 1,827 | 1,840 | 1,820 | 1,835 | 4,100 | 1,835 |
| 2024-07-22 | 1,800 | 1,829 | 1,800 | 1,824 | 11,500 | 1,824 |
| 2024-07-19 | 1,771 | 1,798 | 1,771 | 1,796 | 3,600 | 1,796 |
| 2024-07-18 | 1,762 | 1,793 | 1,758 | 1,782 | 5,200 | 1,782 |
| 2024-07-17 | 1,758 | 1,790 | 1,757 | 1,773 | 5,200 | 1,773 |
| 2024-07-16 | 1,719 | 1,749 | 1,719 | 1,739 | 3,600 | 1,739 |
| 2024-07-12 | 1,718 | 1,728 | 1,701 | 1,717 | 10,400 | 1,717 |
| 2024-07-11 | 1,739 | 1,748 | 1,717 | 1,717 | 3,600 | 1,717 |
| 2024-07-10 | 1,733 | 1,742 | 1,726 | 1,726 | 800 | 1,726 |
| 2024-07-09 | 1,752 | 1,771 | 1,713 | 1,744 | 5,600 | 1,744 |
| 2024-07-08 | 1,760 | 1,788 | 1,760 | 1,762 | 3,100 | 1,762 |
| 2024-07-05 | 1,768 | 1,780 | 1,755 | 1,756 | 2,900 | 1,756 |
| 2024-07-04 | 1,776 | 1,784 | 1,752 | 1,768 | 1,700 | 1,768 |
| 2024-07-03 | 1,752 | 1,784 | 1,752 | 1,770 | 3,900 | 1,770 |
| 2024-07-02 | 1,785 | 1,785 | 1,753 | 1,766 | 2,600 | 1,766 |
| 2024-07-01 | 1,778 | 1,800 | 1,776 | 1,786 | 4,500 | 1,786 |
| 2024-06-28 | 1,804 | 1,808 | 1,771 | 1,778 | 6,000 | 1,778 |
| 2024-06-27 | 1,770 | 1,784 | 1,770 | 1,784 | 900 | 1,784 |
| 2024-06-26 | 1,786 | 1,800 | 1,766 | 1,766 | 14,500 | 1,766 |
| 2024-06-25 | 1,770 | 1,784 | 1,753 | 1,783 | 2,300 | 1,783 |
| 2024-06-24 | 1,768 | 1,788 | 1,768 | 1,775 | 1,600 | 1,775 |
| 2024-06-21 | 1,754 | 1,758 | 1,744 | 1,757 | 1,900 | 1,757 |
| 2024-06-20 | 1,753 | 1,769 | 1,746 | 1,746 | 3,100 | 1,746 |
| 2024-06-19 | 1,783 | 1,783 | 1,760 | 1,770 | 2,100 | 1,770 |
| 2024-06-18 | 1,754 | 1,803 | 1,754 | 1,764 | 4,600 | 1,764 |
| 2024-06-17 | 1,869 | 1,870 | 1,757 | 1,774 | 23,600 | 1,774 |
| 2024-06-14 | 1,753 | 1,815 | 1,753 | 1,815 | 8,700 | 1,815 |
| 2024-06-13 | 1,753 | 1,778 | 1,718 | 1,778 | 7,300 | 1,778 |
| 2024-06-12 | 1,753 | 1,773 | 1,753 | 1,753 | 2,700 | 1,753 |
| 2024-06-11 | 1,724 | 1,780 | 1,724 | 1,753 | 4,000 | 1,753 |
| 2024-06-10 | 1,715 | 1,755 | 1,715 | 1,745 | 3,900 | 1,745 |
| 2024-06-07 | 1,756 | 1,756 | 1,735 | 1,735 | 4,100 | 1,735 |
| 2024-06-06 | 1,759 | 1,759 | 1,732 | 1,756 | 3,400 | 1,756 |
| 2024-06-05 | 1,770 | 1,770 | 1,752 | 1,758 | 2,200 | 1,758 |
| 2024-06-04 | 1,736 | 1,761 | 1,727 | 1,761 | 9,300 | 1,761 |
| 2024-06-03 | 1,730 | 1,735 | 1,730 | 1,735 | 1,900 | 1,735 |
| 2024-05-31 | 1,717 | 1,728 | 1,715 | 1,716 | 3,800 | 1,716 |
| 2024-05-30 | 1,701 | 1,701 | 1,676 | 1,679 | 5,400 | 1,679 |
| 2024-05-29 | 1,731 | 1,748 | 1,699 | 1,699 | 3,700 | 1,699 |
| 2024-05-28 | 1,731 | 1,778 | 1,723 | 1,723 | 12,400 | 1,723 |
| 2024-05-27 | 1,699 | 1,731 | 1,692 | 1,731 | 7,800 | 1,731 |
| 2024-05-24 | 1,643 | 1,690 | 1,641 | 1,684 | 6,000 | 1,684 |
| 2024-05-23 | 1,656 | 1,656 | 1,638 | 1,646 | 2,500 | 1,646 |
| 2024-05-22 | 1,642 | 1,651 | 1,624 | 1,651 | 6,000 | 1,651 |
| 2024-05-21 | 1,642 | 1,645 | 1,619 | 1,642 | 6,700 | 1,642 |
| 2024-05-20 | 1,654 | 1,654 | 1,638 | 1,642 | 5,600 | 1,642 |
| 2024-05-17 | 1,637 | 1,654 | 1,617 | 1,654 | 10,500 | 1,654 |
| 2024-05-16 | 1,590 | 1,657 | 1,584 | 1,640 | 33,800 | 1,640 |
| 2024-05-15 | 1,803 | 1,803 | 1,741 | 1,750 | 15,200 | 1,750 |
| 2024-05-14 | 1,829 | 1,849 | 1,822 | 1,849 | 4,400 | 1,849 |
| 2024-05-13 | 1,844 | 1,844 | 1,819 | 1,829 | 2,000 | 1,829 |
| 2024-05-10 | 1,863 | 1,869 | 1,830 | 1,844 | 3,100 | 1,844 |
| 2024-05-09 | 1,895 | 1,895 | 1,850 | 1,861 | 4,300 | 1,861 |
| 2024-05-08 | 1,863 | 1,895 | 1,860 | 1,895 | 9,100 | 1,895 |
| 2024-05-07 | 1,848 | 1,872 | 1,846 | 1,862 | 6,400 | 1,862 |
| 2024-05-02 | 1,836 | 1,839 | 1,825 | 1,839 | 1,900 | 1,839 |
| 2024-05-01 | 1,836 | 1,845 | 1,817 | 1,836 | 3,000 | 1,836 |
| 2024-04-30 | 1,848 | 1,848 | 1,811 | 1,843 | 8,200 | 1,843 |
| 2024-04-26 | 1,828 | 1,836 | 1,783 | 1,783 | 25,400 | 1,783 |
| 2024-04-25 | 1,824 | 1,828 | 1,807 | 1,828 | 4,200 | 1,828 |
| 2024-04-24 | 1,840 | 1,850 | 1,821 | 1,838 | 7,300 | 1,838 |
| 2024-04-23 | 1,816 | 1,855 | 1,816 | 1,846 | 2,500 | 1,846 |
| 2024-04-22 | 1,837 | 1,858 | 1,816 | 1,816 | 3,400 | 1,816 |
| 2024-04-19 | 1,833 | 1,860 | 1,783 | 1,837 | 11,800 | 1,837 |
| 2024-04-18 | 1,800 | 1,838 | 1,800 | 1,829 | 16,300 | 1,829 |
| 2024-04-17 | 1,841 | 1,841 | 1,800 | 1,800 | 7,900 | 1,800 |
| 2024-04-16 | 1,837 | 1,881 | 1,830 | 1,841 | 10,100 | 1,841 |
| 2024-04-15 | 1,831 | 1,853 | 1,814 | 1,837 | 4,700 | 1,837 |
| 2024-04-12 | 1,884 | 1,908 | 1,830 | 1,849 | 5,200 | 1,849 |
| 2024-04-11 | 1,863 | 1,898 | 1,848 | 1,884 | 8,200 | 1,884 |
| 2024-04-10 | 1,907 | 1,910 | 1,868 | 1,877 | 10,700 | 1,877 |
| 2024-04-09 | 1,895 | 1,907 | 1,893 | 1,906 | 1,800 | 1,906 |
| 2024-04-08 | 1,900 | 1,914 | 1,890 | 1,892 | 3,500 | 1,892 |
| 2024-04-05 | 1,900 | 1,927 | 1,900 | 1,900 | 6,700 | 1,900 |
| 2024-04-04 | 1,934 | 1,945 | 1,931 | 1,934 | 3,600 | 1,934 |
| 2024-04-03 | 1,911 | 1,927 | 1,896 | 1,915 | 3,900 | 1,915 |
| 2024-04-02 | 1,882 | 1,930 | 1,845 | 1,909 | 8,400 | 1,909 |
| 2024-04-01 | 1,923 | 1,923 | 1,814 | 1,882 | 10,400 | 1,882 |
| 2024-03-29 | 1,884 | 1,923 | 1,871 | 1,913 | 4,600 | 1,913 |
| 2024-03-28 | 1,871 | 1,917 | 1,818 | 1,878 | 6,500 | 1,878 |
| 2024-03-27 | 1,965 | 1,965 | 1,903 | 1,911 | 6,700 | 1,911 |
| 2024-03-26 | 1,940 | 1,961 | 1,939 | 1,945 | 6,400 | 1,945 |
| 2024-03-25 | 1,942 | 1,957 | 1,930 | 1,940 | 7,100 | 1,940 |
| 2024-03-22 | 1,987 | 1,987 | 1,911 | 1,961 | 7,400 | 1,961 |
| 2024-03-21 | 1,895 | 1,978 | 1,895 | 1,978 | 15,700 | 1,978 |
| 2024-03-19 | 1,870 | 1,894 | 1,852 | 1,874 | 7,600 | 1,874 |
| 2024-03-18 | 1,829 | 1,860 | 1,822 | 1,858 | 13,000 | 1,858 |
| 2024-03-15 | 1,802 | 1,826 | 1,801 | 1,818 | 5,300 | 1,818 |
| 2024-03-14 | 1,788 | 1,826 | 1,788 | 1,826 | 4,300 | 1,826 |
| 2024-03-13 | 1,826 | 1,826 | 1,782 | 1,792 | 3,700 | 1,792 |
| 2024-03-12 | 1,769 | 1,821 | 1,769 | 1,821 | 6,300 | 1,821 |
| 2024-03-11 | 1,807 | 1,817 | 1,744 | 1,769 | 7,800 | 1,769 |
| 2024-03-08 | 1,803 | 1,822 | 1,793 | 1,806 | 5,200 | 1,806 |
| 2024-03-07 | 1,830 | 1,842 | 1,810 | 1,827 | 5,800 | 1,827 |
| 2024-03-06 | 1,782 | 1,823 | 1,782 | 1,820 | 18,200 | 1,820 |
| 2024-03-05 | 1,790 | 1,810 | 1,788 | 1,810 | 1,100 | 1,810 |
| 2024-03-04 | 1,810 | 1,810 | 1,791 | 1,797 | 6,200 | 1,797 |
| 2024-03-01 | 1,826 | 1,826 | 1,797 | 1,810 | 4,100 | 1,810 |
| 2024-02-29 | 1,799 | 1,860 | 1,787 | 1,842 | 19,300 | 1,842 |
| 2024-02-28 | 1,743 | 1,791 | 1,743 | 1,779 | 8,700 | 1,779 |
| 2024-02-27 | 1,764 | 1,764 | 1,741 | 1,743 | 5,800 | 1,743 |
| 2024-02-26 | 1,799 | 1,809 | 1,761 | 1,765 | 10,000 | 1,765 |
| 2024-02-22 | 1,750 | 1,779 | 1,750 | 1,779 | 8,700 | 1,779 |
| 2024-02-21 | 1,727 | 1,752 | 1,726 | 1,752 | 5,900 | 1,752 |
| 2024-02-20 | 1,774 | 1,774 | 1,726 | 1,727 | 7,000 | 1,727 |
| 2024-02-19 | 1,692 | 1,768 | 1,692 | 1,752 | 16,700 | 1,752 |
| 2024-02-16 | 1,671 | 1,699 | 1,670 | 1,690 | 4,200 | 1,690 |
| 2024-02-15 | 1,711 | 1,711 | 1,665 | 1,666 | 6,300 | 1,666 |
| 2024-02-14 | 1,720 | 1,727 | 1,686 | 1,689 | 12,500 | 1,689 |
| 2024-02-13 | 1,781 | 1,781 | 1,726 | 1,726 | 4,400 | 1,726 |
| 2024-02-09 | 1,740 | 1,745 | 1,701 | 1,701 | 14,900 | 1,701 |
| 2024-02-08 | 1,759 | 1,762 | 1,735 | 1,755 | 9,800 | 1,755 |
| 2024-02-07 | 1,767 | 1,780 | 1,760 | 1,775 | 8,900 | 1,775 |
| 2024-02-06 | 1,772 | 1,790 | 1,763 | 1,763 | 8,300 | 1,763 |
| 2024-02-05 | 1,807 | 1,826 | 1,767 | 1,772 | 24,600 | 1,772 |
| 2024-02-02 | 1,746 | 1,813 | 1,746 | 1,806 | 16,000 | 1,806 |
| 2024-02-01 | 1,803 | 1,803 | 1,740 | 1,744 | 32,100 | 1,744 |
| 2024-01-31 | 1,823 | 1,853 | 1,810 | 1,837 | 21,700 | 1,837 |
| 2024-01-30 | 1,834 | 1,858 | 1,807 | 1,807 | 38,700 | 1,807 |
| 2024-01-29 | 1,810 | 1,829 | 1,810 | 1,829 | 6,100 | 1,829 |
| 2024-01-26 | 1,815 | 1,815 | 1,793 | 1,800 | 5,400 | 1,800 |
| 2024-01-25 | 1,749 | 1,805 | 1,746 | 1,804 | 13,900 | 1,804 |
| 2024-01-24 | 1,743 | 1,764 | 1,743 | 1,749 | 7,300 | 1,749 |
| 2024-01-23 | 1,775 | 1,780 | 1,730 | 1,747 | 15,500 | 1,747 |
| 2024-01-22 | 1,720 | 1,794 | 1,720 | 1,767 | 19,100 | 1,767 |
| 2024-01-19 | 1,673 | 1,693 | 1,673 | 1,683 | 6,500 | 1,683 |
| 2024-01-18 | 1,663 | 1,675 | 1,651 | 1,664 | 2,900 | 1,664 |
| 2024-01-17 | 1,652 | 1,675 | 1,645 | 1,649 | 7,500 | 1,649 |
| 2024-01-16 | 1,652 | 1,670 | 1,652 | 1,653 | 5,700 | 1,653 |
| 2024-01-15 | 1,667 | 1,688 | 1,650 | 1,654 | 13,200 | 1,654 |
| 2024-01-12 | 1,673 | 1,673 | 1,628 | 1,649 | 12,800 | 1,649 |
| 2024-01-11 | 1,666 | 1,685 | 1,654 | 1,673 | 4,500 | 1,673 |
| 2024-01-10 | 1,635 | 1,680 | 1,635 | 1,678 | 9,000 | 1,678 |
| 2024-01-09 | 1,621 | 1,643 | 1,621 | 1,640 | 5,400 | 1,640 |
| 2024-01-05 | 1,615 | 1,626 | 1,609 | 1,620 | 6,600 | 1,620 |
| 2024-01-04 | 1,602 | 1,618 | 1,596 | 1,614 | 5,400 | 1,614 |
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
