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
2021-04-161,3741,3741,3621,3711,0001,371
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