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
2022-06-241,3991,4151,3991,4152,3001,415
2022-06-231,3991,3991,3851,3998001,399
2022-06-221,3961,4241,3961,4242,6001,424
2022-06-211,3861,3921,3791,3922,4001,392
2022-06-201,3861,3921,3801,3906001,390
2022-06-171,3871,3871,3761,3768001,376
2022-06-161,3771,3771,3771,3773001,377
2022-06-151,3801,3871,3781,3781,2001,378
2022-06-141,3801,3921,3801,3801,5001,380
2022-06-131,3831,3881,3821,3829001,382
2022-06-101,3811,3851,3811,3831,8001,383
2022-06-091,3971,3981,3971,3979001,397
2022-06-081,3901,3901,3901,3908001,390
2022-06-071,3951,4001,3951,3985001,398
2022-06-061,3771,3931,3771,3936001,393
2022-06-031,3771,3771,3771,3774001,377
2022-06-021,3791,3851,3781,3785001,378
2022-06-011,3861,3901,3791,3798001,379
2022-05-311,3781,3891,3781,3892001,389
2022-05-301,3881,3951,3781,3783,3001,378
2022-05-271,3951,3951,3781,3871,3001,387
2022-05-261,3901,3961,3851,3952,1001,395
2022-05-251,3901,3901,3811,3811,0001,381
2022-05-241,3841,3911,3841,3854001,385
2022-05-231,3951,3951,3921,3924001,392
2022-05-201,3951,3951,3951,3953001,395
2022-05-191,3781,3991,3781,3956001,395
2022-05-181,3841,3851,3801,3801,0001,380
2022-05-171,3731,3761,3731,3767001,376
2022-05-161,3771,3841,3771,3848001,384
2022-05-131,3881,3881,3731,3761,0001,376
2022-05-121,3911,3911,3771,3771,5001,377
2022-05-111,4051,4051,3901,3901,9001,390
2022-05-101,4001,4001,3981,3986001,398
2022-05-091,4001,4081,4001,4074001,407
2022-05-061,3901,4001,3901,4001,1001,400
2022-05-021,4001,4061,3911,4001,3001,400
2022-04-281,4131,4131,3931,4011,5001,401
2022-04-271,4271,4301,4141,4142,8001,414
2022-04-261,4361,4381,4311,4313,3001,431
2022-04-251,4041,4361,4041,4361,0001,436
2022-04-221,4031,4161,4031,4167001,416
2022-04-211,4021,4121,4021,4121,2001,412
2022-04-201,4131,4131,4011,4135001,413
2022-04-191,4131,4131,4011,4011,6001,401
2022-04-181,4141,4151,4011,4031,9001,403
2022-04-151,3951,4121,3871,4082,4001,408
2022-04-141,3721,3791,3661,3762,8001,376
2022-04-131,3611,3721,3561,3722,1001,372
2022-04-121,3631,3651,3601,3632,3001,363
2022-04-111,3601,3651,3591,3631,4001,363
2022-04-081,3571,3651,3571,3652,1001,365
2022-04-071,3651,3701,3591,3692,7001,369
2022-04-061,3651,3751,3651,3712,0001,371
2022-04-051,3831,3831,3601,3644,4001,364
2022-04-041,4181,4181,3791,3791,4001,379
2022-04-011,3711,4191,3711,4199001,419
2022-03-311,4251,4251,3991,3992,7001,399
2022-03-301,3641,4251,3641,4251,9001,425
2022-03-291,4481,4541,4381,4543,6001,454
2022-03-281,4501,4511,4411,4514,7001,451
2022-03-251,4241,4381,4241,4342,4001,434
2022-03-241,4231,4241,4101,4242,7001,424
2022-03-231,4211,4281,4131,4202,0001,420
2022-03-221,3981,4121,3981,4122,0001,412
2022-03-181,3821,4191,3821,4102,0001,410
2022-03-171,3801,4001,3801,4009001,400
2022-03-161,3851,3851,3851,3851,1001,385
2022-03-151,3691,3781,3691,3781,8001,378
2022-03-141,3671,3691,3571,3689001,368
2022-03-111,3651,3661,3551,3572,8001,357
2022-03-101,3861,3861,3691,3772,0001,377
2022-03-091,3801,3801,3671,3677001,367
2022-03-081,3651,3901,3631,3761,8001,376
2022-03-071,3791,3801,3661,3662,5001,366
2022-03-041,3851,3951,3831,3839001,383
2022-03-031,4041,4041,3811,3951,5001,395
2022-03-021,3881,3881,3781,3785001,378
2022-03-011,4041,4041,3761,3762,4001,376
2022-02-281,3771,3901,3741,3745,3001,374
2022-02-251,3741,3801,3671,3772,1001,377
2022-02-241,3981,3981,3701,3774,9001,377
2022-02-221,4091,4091,3991,3992,8001,399
2022-02-211,4191,4251,4111,4121,1001,412
2022-02-181,4151,4191,4151,4191,2001,419
2022-02-171,4081,4151,4081,4155001,415
2022-02-161,3981,4181,3941,4122,6001,412
2022-02-151,4121,4171,3931,3932,1001,393
2022-02-141,4171,4191,4121,4128001,412
2022-02-101,4101,4191,4101,4191,5001,419
2022-02-091,3901,4071,3901,4071,5001,407
2022-02-081,3951,3981,3951,3955001,395
2022-02-071,3851,3921,3801,3843,1001,384
2022-02-041,4101,4101,3651,3954,5001,395
2022-02-031,4161,4161,4011,4015001,401
2022-02-021,3841,4201,3841,4162,8001,416
2022-02-011,3661,3841,3661,3842,0001,384
2022-01-311,3711,3821,3711,3823,0001,382
2022-01-281,3581,3671,3581,3661,3001,366
2022-01-271,3751,3751,3611,3612,0001,361
2022-01-261,3701,3791,3701,3752,5001,375
2022-01-251,3681,3681,3601,3669001,366
2022-01-241,3621,3641,3541,3601,3001,360
2022-01-211,3641,3641,3521,3528001,352
2022-01-201,3681,3681,3521,3521,1001,352
2022-01-191,3521,3561,3511,3512,7001,351
2022-01-181,3611,3611,3511,3523,0001,352
2022-01-171,3681,3681,3621,3653001,365
2022-01-141,3611,3681,3591,3681,4001,368
2022-01-131,3701,3701,3501,3512,5001,351
2022-01-121,3641,3791,3631,3762,8001,376
2022-01-111,3591,3651,3551,3653,1001,365
2022-01-071,3591,3591,3521,3521,4001,352
2022-01-061,3591,3591,3421,3524,1001,352
2022-01-051,3521,3521,3421,3441,9001,344
2022-01-041,3601,3601,3391,3523,5001,352

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