3513 イチカワ(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 |
|---|---|---|---|---|---|---|
| 2022-06-24 | 1,399 | 1,415 | 1,399 | 1,415 | 2,300 | 1,415 |
| 2022-06-23 | 1,399 | 1,399 | 1,385 | 1,399 | 800 | 1,399 |
| 2022-06-22 | 1,396 | 1,424 | 1,396 | 1,424 | 2,600 | 1,424 |
| 2022-06-21 | 1,386 | 1,392 | 1,379 | 1,392 | 2,400 | 1,392 |
| 2022-06-20 | 1,386 | 1,392 | 1,380 | 1,390 | 600 | 1,390 |
| 2022-06-17 | 1,387 | 1,387 | 1,376 | 1,376 | 800 | 1,376 |
| 2022-06-16 | 1,377 | 1,377 | 1,377 | 1,377 | 300 | 1,377 |
| 2022-06-15 | 1,380 | 1,387 | 1,378 | 1,378 | 1,200 | 1,378 |
| 2022-06-14 | 1,380 | 1,392 | 1,380 | 1,380 | 1,500 | 1,380 |
| 2022-06-13 | 1,383 | 1,388 | 1,382 | 1,382 | 900 | 1,382 |
| 2022-06-10 | 1,381 | 1,385 | 1,381 | 1,383 | 1,800 | 1,383 |
| 2022-06-09 | 1,397 | 1,398 | 1,397 | 1,397 | 900 | 1,397 |
| 2022-06-08 | 1,390 | 1,390 | 1,390 | 1,390 | 800 | 1,390 |
| 2022-06-07 | 1,395 | 1,400 | 1,395 | 1,398 | 500 | 1,398 |
| 2022-06-06 | 1,377 | 1,393 | 1,377 | 1,393 | 600 | 1,393 |
| 2022-06-03 | 1,377 | 1,377 | 1,377 | 1,377 | 400 | 1,377 |
| 2022-06-02 | 1,379 | 1,385 | 1,378 | 1,378 | 500 | 1,378 |
| 2022-06-01 | 1,386 | 1,390 | 1,379 | 1,379 | 800 | 1,379 |
| 2022-05-31 | 1,378 | 1,389 | 1,378 | 1,389 | 200 | 1,389 |
| 2022-05-30 | 1,388 | 1,395 | 1,378 | 1,378 | 3,300 | 1,378 |
| 2022-05-27 | 1,395 | 1,395 | 1,378 | 1,387 | 1,300 | 1,387 |
| 2022-05-26 | 1,390 | 1,396 | 1,385 | 1,395 | 2,100 | 1,395 |
| 2022-05-25 | 1,390 | 1,390 | 1,381 | 1,381 | 1,000 | 1,381 |
| 2022-05-24 | 1,384 | 1,391 | 1,384 | 1,385 | 400 | 1,385 |
| 2022-05-23 | 1,395 | 1,395 | 1,392 | 1,392 | 400 | 1,392 |
| 2022-05-20 | 1,395 | 1,395 | 1,395 | 1,395 | 300 | 1,395 |
| 2022-05-19 | 1,378 | 1,399 | 1,378 | 1,395 | 600 | 1,395 |
| 2022-05-18 | 1,384 | 1,385 | 1,380 | 1,380 | 1,000 | 1,380 |
| 2022-05-17 | 1,373 | 1,376 | 1,373 | 1,376 | 700 | 1,376 |
| 2022-05-16 | 1,377 | 1,384 | 1,377 | 1,384 | 800 | 1,384 |
| 2022-05-13 | 1,388 | 1,388 | 1,373 | 1,376 | 1,000 | 1,376 |
| 2022-05-12 | 1,391 | 1,391 | 1,377 | 1,377 | 1,500 | 1,377 |
| 2022-05-11 | 1,405 | 1,405 | 1,390 | 1,390 | 1,900 | 1,390 |
| 2022-05-10 | 1,400 | 1,400 | 1,398 | 1,398 | 600 | 1,398 |
| 2022-05-09 | 1,400 | 1,408 | 1,400 | 1,407 | 400 | 1,407 |
| 2022-05-06 | 1,390 | 1,400 | 1,390 | 1,400 | 1,100 | 1,400 |
| 2022-05-02 | 1,400 | 1,406 | 1,391 | 1,400 | 1,300 | 1,400 |
| 2022-04-28 | 1,413 | 1,413 | 1,393 | 1,401 | 1,500 | 1,401 |
| 2022-04-27 | 1,427 | 1,430 | 1,414 | 1,414 | 2,800 | 1,414 |
| 2022-04-26 | 1,436 | 1,438 | 1,431 | 1,431 | 3,300 | 1,431 |
| 2022-04-25 | 1,404 | 1,436 | 1,404 | 1,436 | 1,000 | 1,436 |
| 2022-04-22 | 1,403 | 1,416 | 1,403 | 1,416 | 700 | 1,416 |
| 2022-04-21 | 1,402 | 1,412 | 1,402 | 1,412 | 1,200 | 1,412 |
| 2022-04-20 | 1,413 | 1,413 | 1,401 | 1,413 | 500 | 1,413 |
| 2022-04-19 | 1,413 | 1,413 | 1,401 | 1,401 | 1,600 | 1,401 |
| 2022-04-18 | 1,414 | 1,415 | 1,401 | 1,403 | 1,900 | 1,403 |
| 2022-04-15 | 1,395 | 1,412 | 1,387 | 1,408 | 2,400 | 1,408 |
| 2022-04-14 | 1,372 | 1,379 | 1,366 | 1,376 | 2,800 | 1,376 |
| 2022-04-13 | 1,361 | 1,372 | 1,356 | 1,372 | 2,100 | 1,372 |
| 2022-04-12 | 1,363 | 1,365 | 1,360 | 1,363 | 2,300 | 1,363 |
| 2022-04-11 | 1,360 | 1,365 | 1,359 | 1,363 | 1,400 | 1,363 |
| 2022-04-08 | 1,357 | 1,365 | 1,357 | 1,365 | 2,100 | 1,365 |
| 2022-04-07 | 1,365 | 1,370 | 1,359 | 1,369 | 2,700 | 1,369 |
| 2022-04-06 | 1,365 | 1,375 | 1,365 | 1,371 | 2,000 | 1,371 |
| 2022-04-05 | 1,383 | 1,383 | 1,360 | 1,364 | 4,400 | 1,364 |
| 2022-04-04 | 1,418 | 1,418 | 1,379 | 1,379 | 1,400 | 1,379 |
| 2022-04-01 | 1,371 | 1,419 | 1,371 | 1,419 | 900 | 1,419 |
| 2022-03-31 | 1,425 | 1,425 | 1,399 | 1,399 | 2,700 | 1,399 |
| 2022-03-30 | 1,364 | 1,425 | 1,364 | 1,425 | 1,900 | 1,425 |
| 2022-03-29 | 1,448 | 1,454 | 1,438 | 1,454 | 3,600 | 1,454 |
| 2022-03-28 | 1,450 | 1,451 | 1,441 | 1,451 | 4,700 | 1,451 |
| 2022-03-25 | 1,424 | 1,438 | 1,424 | 1,434 | 2,400 | 1,434 |
| 2022-03-24 | 1,423 | 1,424 | 1,410 | 1,424 | 2,700 | 1,424 |
| 2022-03-23 | 1,421 | 1,428 | 1,413 | 1,420 | 2,000 | 1,420 |
| 2022-03-22 | 1,398 | 1,412 | 1,398 | 1,412 | 2,000 | 1,412 |
| 2022-03-18 | 1,382 | 1,419 | 1,382 | 1,410 | 2,000 | 1,410 |
| 2022-03-17 | 1,380 | 1,400 | 1,380 | 1,400 | 900 | 1,400 |
| 2022-03-16 | 1,385 | 1,385 | 1,385 | 1,385 | 1,100 | 1,385 |
| 2022-03-15 | 1,369 | 1,378 | 1,369 | 1,378 | 1,800 | 1,378 |
| 2022-03-14 | 1,367 | 1,369 | 1,357 | 1,368 | 900 | 1,368 |
| 2022-03-11 | 1,365 | 1,366 | 1,355 | 1,357 | 2,800 | 1,357 |
| 2022-03-10 | 1,386 | 1,386 | 1,369 | 1,377 | 2,000 | 1,377 |
| 2022-03-09 | 1,380 | 1,380 | 1,367 | 1,367 | 700 | 1,367 |
| 2022-03-08 | 1,365 | 1,390 | 1,363 | 1,376 | 1,800 | 1,376 |
| 2022-03-07 | 1,379 | 1,380 | 1,366 | 1,366 | 2,500 | 1,366 |
| 2022-03-04 | 1,385 | 1,395 | 1,383 | 1,383 | 900 | 1,383 |
| 2022-03-03 | 1,404 | 1,404 | 1,381 | 1,395 | 1,500 | 1,395 |
| 2022-03-02 | 1,388 | 1,388 | 1,378 | 1,378 | 500 | 1,378 |
| 2022-03-01 | 1,404 | 1,404 | 1,376 | 1,376 | 2,400 | 1,376 |
| 2022-02-28 | 1,377 | 1,390 | 1,374 | 1,374 | 5,300 | 1,374 |
| 2022-02-25 | 1,374 | 1,380 | 1,367 | 1,377 | 2,100 | 1,377 |
| 2022-02-24 | 1,398 | 1,398 | 1,370 | 1,377 | 4,900 | 1,377 |
| 2022-02-22 | 1,409 | 1,409 | 1,399 | 1,399 | 2,800 | 1,399 |
| 2022-02-21 | 1,419 | 1,425 | 1,411 | 1,412 | 1,100 | 1,412 |
| 2022-02-18 | 1,415 | 1,419 | 1,415 | 1,419 | 1,200 | 1,419 |
| 2022-02-17 | 1,408 | 1,415 | 1,408 | 1,415 | 500 | 1,415 |
| 2022-02-16 | 1,398 | 1,418 | 1,394 | 1,412 | 2,600 | 1,412 |
| 2022-02-15 | 1,412 | 1,417 | 1,393 | 1,393 | 2,100 | 1,393 |
| 2022-02-14 | 1,417 | 1,419 | 1,412 | 1,412 | 800 | 1,412 |
| 2022-02-10 | 1,410 | 1,419 | 1,410 | 1,419 | 1,500 | 1,419 |
| 2022-02-09 | 1,390 | 1,407 | 1,390 | 1,407 | 1,500 | 1,407 |
| 2022-02-08 | 1,395 | 1,398 | 1,395 | 1,395 | 500 | 1,395 |
| 2022-02-07 | 1,385 | 1,392 | 1,380 | 1,384 | 3,100 | 1,384 |
| 2022-02-04 | 1,410 | 1,410 | 1,365 | 1,395 | 4,500 | 1,395 |
| 2022-02-03 | 1,416 | 1,416 | 1,401 | 1,401 | 500 | 1,401 |
| 2022-02-02 | 1,384 | 1,420 | 1,384 | 1,416 | 2,800 | 1,416 |
| 2022-02-01 | 1,366 | 1,384 | 1,366 | 1,384 | 2,000 | 1,384 |
| 2022-01-31 | 1,371 | 1,382 | 1,371 | 1,382 | 3,000 | 1,382 |
| 2022-01-28 | 1,358 | 1,367 | 1,358 | 1,366 | 1,300 | 1,366 |
| 2022-01-27 | 1,375 | 1,375 | 1,361 | 1,361 | 2,000 | 1,361 |
| 2022-01-26 | 1,370 | 1,379 | 1,370 | 1,375 | 2,500 | 1,375 |
| 2022-01-25 | 1,368 | 1,368 | 1,360 | 1,366 | 900 | 1,366 |
| 2022-01-24 | 1,362 | 1,364 | 1,354 | 1,360 | 1,300 | 1,360 |
| 2022-01-21 | 1,364 | 1,364 | 1,352 | 1,352 | 800 | 1,352 |
| 2022-01-20 | 1,368 | 1,368 | 1,352 | 1,352 | 1,100 | 1,352 |
| 2022-01-19 | 1,352 | 1,356 | 1,351 | 1,351 | 2,700 | 1,351 |
| 2022-01-18 | 1,361 | 1,361 | 1,351 | 1,352 | 3,000 | 1,352 |
| 2022-01-17 | 1,368 | 1,368 | 1,362 | 1,365 | 300 | 1,365 |
| 2022-01-14 | 1,361 | 1,368 | 1,359 | 1,368 | 1,400 | 1,368 |
| 2022-01-13 | 1,370 | 1,370 | 1,350 | 1,351 | 2,500 | 1,351 |
| 2022-01-12 | 1,364 | 1,379 | 1,363 | 1,376 | 2,800 | 1,376 |
| 2022-01-11 | 1,359 | 1,365 | 1,355 | 1,365 | 3,100 | 1,365 |
| 2022-01-07 | 1,359 | 1,359 | 1,352 | 1,352 | 1,400 | 1,352 |
| 2022-01-06 | 1,359 | 1,359 | 1,342 | 1,352 | 4,100 | 1,352 |
| 2022-01-05 | 1,352 | 1,352 | 1,342 | 1,344 | 1,900 | 1,344 |
| 2022-01-04 | 1,360 | 1,360 | 1,339 | 1,352 | 3,500 | 1,352 |
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
