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
2021-04-16	1,374	1,374	1,362	1,371	1,000	1,371
2021-04-15	1,373	1,373	1,359	1,365	400	1,365
2021-04-14	1,351	1,389	1,351	1,378	900	1,378
2021-04-13	1,385	1,385	1,350	1,350	2,600	1,350
2021-04-12	1,380	1,406	1,369	1,371	900	1,371
2021-04-09	1,392	1,392	1,367	1,374	1,000	1,374
2021-04-08	1,401	1,401	1,371	1,371	2,400	1,371
2021-04-07	1,427	1,427	1,373	1,398	1,800	1,398
2021-04-06	1,375	1,390	1,367	1,367	2,700	1,367
2021-04-05	1,371	1,379	1,371	1,374	1,800	1,374
2021-04-02	1,374	1,374	1,365	1,366	3,600	1,366
2021-04-01	1,403	1,409	1,372	1,373	2,600	1,373
2021-03-31	1,421	1,421	1,404	1,407	1,600	1,407
2021-03-30	1,408	1,434	1,403	1,429	2,700	1,429
2021-03-29	1,444	1,444	1,427	1,443	4,600	1,443
2021-03-26	1,426	1,444	1,426	1,426	4,900	1,426
2021-03-25	1,405	1,426	1,405	1,426	1,100	1,426
2021-03-24	1,416	1,437	1,404	1,404	3,600	1,404
2021-03-23	1,455	1,455	1,418	1,431	5,500	1,431
2021-03-22	1,440	1,450	1,436	1,450	3,400	1,450
2021-03-19	1,433	1,440	1,425	1,440	5,600	1,440
2021-03-18	1,436	1,437	1,417	1,425	5,700	1,425
2021-03-17	1,428	1,439	1,401	1,439	3,900	1,439
2021-03-16	1,423	1,423	1,402	1,420	1,400	1,420
2021-03-15	1,435	1,435	1,391	1,405	2,500	1,405
2021-03-12	1,389	1,389	1,375	1,375	5,000	1,375
2021-03-11	1,378	1,389	1,371	1,389	6,700	1,389
2021-03-10	1,411	1,421	1,356	1,372	5,400	1,372
2021-03-09	1,415	1,420	1,385	1,417	3,400	1,417
2021-03-08	1,367	1,404	1,351	1,404	5,000	1,404
2021-03-05	1,366	1,366	1,344	1,354	2,300	1,354
2021-03-04	1,357	1,366	1,350	1,366	1,700	1,366
2021-03-03	1,350	1,355	1,350	1,355	1,500	1,355
2021-03-02	1,358	1,358	1,343	1,356	1,900	1,356
2021-03-01	1,378	1,378	1,344	1,358	5,000	1,358
2021-02-26	1,350	1,355	1,346	1,350	2,400	1,350
2021-02-25	1,339	1,350	1,339	1,345	2,400	1,345
2021-02-24	1,332	1,342	1,324	1,339	3,100	1,339
2021-02-22	1,320	1,330	1,320	1,328	900	1,328
2021-02-19	1,312	1,323	1,312	1,323	800	1,323
2021-02-18	1,307	1,311	1,307	1,309	1,500	1,309
2021-02-17	1,326	1,333	1,300	1,307	5,100	1,307
2021-02-16	1,320	1,320	1,302	1,320	2,800	1,320
2021-02-15	1,329	1,334	1,304	1,320	2,700	1,320
2021-02-12	1,287	1,335	1,287	1,329	1,900	1,329
2021-02-10	1,299	1,300	1,286	1,287	900	1,287
2021-02-09	1,299	1,300	1,276	1,292	1,800	1,292
2021-02-08	1,274	1,295	1,274	1,295	1,700	1,295
2021-02-05	1,284	1,284	1,270	1,275	2,600	1,275
2021-02-04	1,270	1,270	1,265	1,266	3,500	1,266
2021-02-03	1,280	1,280	1,267	1,268	1,400	1,268
2021-02-02	1,287	1,287	1,267	1,268	700	1,268
2021-02-01	1,273	1,273	1,267	1,267	600	1,267
2021-01-29	1,267	1,296	1,266	1,273	900	1,273
2021-01-28	1,292	1,298	1,266	1,266	11,200	1,266
2021-01-27	1,284	1,296	1,274	1,290	4,500	1,290
2021-01-26	1,274	1,286	1,274	1,274	3,700	1,274
2021-01-25	1,273	1,273	1,262	1,268	1,800	1,268
2021-01-22	1,261	1,274	1,261	1,268	2,400	1,268
2021-01-21	1,265	1,275	1,261	1,261	3,400	1,261
2021-01-20	1,263	1,268	1,262	1,268	1,100	1,268
2021-01-19	1,268	1,268	1,265	1,265	1,100	1,265
2021-01-18	1,273	1,275	1,268	1,268	1,200	1,268
2021-01-15	1,274	1,275	1,266	1,267	1,400	1,267
2021-01-14	1,269	1,274	1,266	1,274	1,700	1,274
2021-01-13	1,265	1,269	1,265	1,269	900	1,269
2021-01-12	1,275	1,275	1,265	1,267	1,000	1,267
2021-01-08	1,273	1,275	1,267	1,273	3,000	1,273
2021-01-07	1,255	1,273	1,255	1,273	1,200	1,273
2021-01-06	1,256	1,268	1,254	1,254	1,600	1,254
2021-01-05	1,268	1,271	1,260	1,260	2,700	1,260
2021-01-04	1,286	1,286	1,273	1,273	1,400	1,273

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