3513 イチカワ(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-03-31 | 1,343 | 1,343 | 1,332 | 1,332 | 3,100 | 1,332 |
| 2023-03-30 | 1,316 | 1,344 | 1,316 | 1,343 | 4,900 | 1,343 |
| 2023-03-29 | 1,359 | 1,363 | 1,349 | 1,359 | 5,000 | 1,359 |
| 2023-03-28 | 1,352 | 1,362 | 1,352 | 1,359 | 3,900 | 1,359 |
| 2023-03-27 | 1,358 | 1,362 | 1,350 | 1,362 | 5,500 | 1,362 |
| 2023-03-24 | 1,350 | 1,359 | 1,346 | 1,359 | 6,300 | 1,359 |
| 2023-03-23 | 1,352 | 1,354 | 1,343 | 1,354 | 2,300 | 1,354 |
| 2023-03-22 | 1,343 | 1,359 | 1,336 | 1,359 | 5,800 | 1,359 |
| 2023-03-20 | 1,347 | 1,357 | 1,332 | 1,332 | 4,200 | 1,332 |
| 2023-03-17 | 1,357 | 1,357 | 1,346 | 1,353 | 2,300 | 1,353 |
| 2023-03-16 | 1,329 | 1,346 | 1,329 | 1,341 | 3,700 | 1,341 |
| 2023-03-15 | 1,336 | 1,356 | 1,331 | 1,356 | 6,600 | 1,356 |
| 2023-03-14 | 1,350 | 1,350 | 1,330 | 1,333 | 5,000 | 1,333 |
| 2023-03-13 | 1,363 | 1,363 | 1,352 | 1,355 | 4,100 | 1,355 |
| 2023-03-10 | 1,383 | 1,383 | 1,362 | 1,364 | 6,100 | 1,364 |
| 2023-03-09 | 1,377 | 1,390 | 1,375 | 1,380 | 6,900 | 1,380 |
| 2023-03-08 | 1,363 | 1,375 | 1,363 | 1,373 | 3,500 | 1,373 |
| 2023-03-07 | 1,370 | 1,371 | 1,360 | 1,363 | 5,600 | 1,363 |
| 2023-03-06 | 1,370 | 1,374 | 1,366 | 1,370 | 3,400 | 1,370 |
| 2023-03-03 | 1,368 | 1,375 | 1,365 | 1,365 | 5,100 | 1,365 |
| 2023-03-02 | 1,375 | 1,376 | 1,366 | 1,371 | 2,500 | 1,371 |
| 2023-03-01 | 1,374 | 1,374 | 1,367 | 1,367 | 4,300 | 1,367 |
| 2023-02-28 | 1,373 | 1,385 | 1,363 | 1,363 | 6,200 | 1,363 |
| 2023-02-27 | 1,356 | 1,373 | 1,356 | 1,373 | 5,100 | 1,373 |
| 2023-02-24 | 1,343 | 1,353 | 1,340 | 1,350 | 5,700 | 1,350 |
| 2023-02-22 | 1,347 | 1,349 | 1,340 | 1,341 | 3,800 | 1,341 |
| 2023-02-21 | 1,341 | 1,345 | 1,336 | 1,340 | 3,100 | 1,340 |
| 2023-02-20 | 1,349 | 1,349 | 1,338 | 1,341 | 1,700 | 1,341 |
| 2023-02-17 | 1,335 | 1,349 | 1,335 | 1,338 | 1,600 | 1,338 |
| 2023-02-16 | 1,340 | 1,349 | 1,336 | 1,341 | 1,800 | 1,341 |
| 2023-02-15 | 1,337 | 1,343 | 1,315 | 1,329 | 10,200 | 1,329 |
| 2023-02-14 | 1,341 | 1,354 | 1,339 | 1,341 | 3,300 | 1,341 |
| 2023-02-13 | 1,342 | 1,349 | 1,338 | 1,338 | 2,100 | 1,338 |
| 2023-02-10 | 1,340 | 1,342 | 1,335 | 1,340 | 1,900 | 1,340 |
| 2023-02-09 | 1,340 | 1,340 | 1,337 | 1,337 | 1,900 | 1,337 |
| 2023-02-08 | 1,347 | 1,348 | 1,341 | 1,341 | 2,600 | 1,341 |
| 2023-02-07 | 1,352 | 1,352 | 1,337 | 1,340 | 3,800 | 1,340 |
| 2023-02-06 | 1,339 | 1,342 | 1,335 | 1,341 | 3,100 | 1,341 |
| 2023-02-03 | 1,344 | 1,344 | 1,337 | 1,338 | 2,400 | 1,338 |
| 2023-02-02 | 1,350 | 1,350 | 1,336 | 1,344 | 3,400 | 1,344 |
| 2023-02-01 | 1,350 | 1,351 | 1,335 | 1,340 | 6,200 | 1,340 |
| 2023-01-31 | 1,318 | 1,347 | 1,318 | 1,341 | 9,400 | 1,341 |
| 2023-01-30 | 1,343 | 1,343 | 1,315 | 1,315 | 20,900 | 1,315 |
| 2023-01-27 | 1,325 | 1,325 | 1,313 | 1,316 | 2,400 | 1,316 |
| 2023-01-26 | 1,324 | 1,326 | 1,319 | 1,325 | 4,600 | 1,325 |
| 2023-01-25 | 1,320 | 1,324 | 1,312 | 1,324 | 3,200 | 1,324 |
| 2023-01-24 | 1,313 | 1,320 | 1,307 | 1,320 | 4,600 | 1,320 |
| 2023-01-23 | 1,308 | 1,312 | 1,305 | 1,312 | 3,900 | 1,312 |
| 2023-01-20 | 1,305 | 1,308 | 1,305 | 1,306 | 2,100 | 1,306 |
| 2023-01-19 | 1,306 | 1,307 | 1,303 | 1,306 | 2,000 | 1,306 |
| 2023-01-18 | 1,306 | 1,307 | 1,303 | 1,307 | 1,600 | 1,307 |
| 2023-01-17 | 1,303 | 1,307 | 1,300 | 1,303 | 2,400 | 1,303 |
| 2023-01-16 | 1,308 | 1,308 | 1,301 | 1,303 | 1,500 | 1,303 |
| 2023-01-13 | 1,301 | 1,302 | 1,300 | 1,300 | 2,600 | 1,300 |
| 2023-01-12 | 1,309 | 1,309 | 1,301 | 1,301 | 2,900 | 1,301 |
| 2023-01-11 | 1,312 | 1,315 | 1,308 | 1,309 | 2,200 | 1,309 |
| 2023-01-10 | 1,314 | 1,315 | 1,312 | 1,312 | 1,900 | 1,312 |
| 2023-01-06 | 1,308 | 1,315 | 1,307 | 1,314 | 3,800 | 1,314 |
| 2023-01-05 | 1,309 | 1,309 | 1,305 | 1,305 | 1,800 | 1,305 |
| 2023-01-04 | 1,314 | 1,314 | 1,305 | 1,307 | 2,800 | 1,307 |
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
