3513 イチカワ(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	385	385	381	381	7,000	1,867.65
1985-12-27	390	390	388	389	13,000	1,906.86
1985-12-26	381	390	380	390	25,000	1,911.76
1985-12-25	381	381	380	380	28,000	1,862.75
1985-12-24	383	385	380	381	49,000	1,867.65
1985-12-23	380	383	380	383	17,000	1,877.45
1985-12-21	381	381	380	380	8,000	1,862.75
1985-12-20	384	386	380	382	57,000	1,872.55
1985-12-19	382	389	381	381	46,000	1,867.65
1985-12-18	382	385	381	381	27,000	1,867.65
1985-12-17	393	393	388	392	41,000	1,921.57
1985-12-16	393	400	390	390	32,000	1,911.76
1985-12-13	400	401	392	392	44,000	1,921.57
1985-12-12	405	405	401	401	31,000	1,965.69
1985-12-11	403	410	403	403	34,000	1,975.49
1985-12-10	407	407	401	401	27,000	1,965.69
1985-12-09	420	420	411	420	39,000	2,058.82
1985-12-07	421	421	415	415	22,000	2,034.31
1985-12-06	425	425	417	421	55,000	2,063.73
1985-12-05	415	425	415	425	41,000	2,083.33
1985-12-04	420	420	415	416	28,000	2,039.22
1985-12-03	423	424	401	401	69,000	1,965.69
1985-12-02	430	430	418	418	64,000	2,049.02
1985-11-30	413	430	413	430	121,000	2,107.84
1985-11-29	405	420	404	413	51,000	2,024.51
1985-11-28	391	400	390	397	77,000	1,946.08
1985-11-27	401	401	393	395	64,000	1,936.27
1985-11-26	405	405	400	405	64,000	1,985.29
1985-11-25	425	425	407	407	101,000	1,995.10
1985-11-22	412	420	409	417	99,000	2,044.12
1985-11-21	433	433	410	417	245,000	2,044.12
1985-11-20	418	435	413	428	592,000	2,098.04
1985-11-19	407	419	405	413	410,000	2,024.51
1985-11-18	389	399	389	399	47,000	1,955.88
1985-11-16	381	383	378	380	19,000	1,862.75
1985-11-15	381	386	381	381	24,000	1,867.65
1985-11-14	385	385	379	380	10,000	1,862.75
1985-11-13	390	392	376	385	31,000	1,887.25
1985-11-12	375	395	375	395	28,000	1,936.27
1985-11-11	385	385	373	373	29,000	1,828.43
1985-11-08	385	387	380	380	31,000	1,862.75
1985-11-07	375	385	372	385	43,000	1,887.25
1985-11-06	379	379	372	372	34,000	1,823.53
1985-11-05	381	381	376	376	22,000	1,843.14
1985-11-02	385	385	381	381	8,000	1,867.65
1985-11-01	386	390	385	385	28,000	1,887.25
1985-10-31	381	382	379	381	26,000	1,867.65
1985-10-30	390	390	379	388	39,000	1,901.96
1985-10-29	385	395	385	387	32,000	1,897.06
1985-10-28	390	395	380	380	52,000	1,862.75
1985-10-26	390	390	375	390	56,000	1,911.76
1985-10-25	400	405	392	393	85,000	1,926.47
1985-10-24	400	410	392	398	103,000	1,950.98
1985-10-23	417	417	400	400	281,000	1,960.78
1985-10-22	435	450	412	412	1,026,000	2,019.61
1985-10-21	390	430	390	425	777,000	2,083.33
1985-10-19	390	390	389	389	108,000	1,906.86
1985-10-18	378	379	372	372	34,000	1,823.53
1985-10-17	365	378	365	378	23,000	1,852.94
1985-10-16	375	375	363	363	32,000	1,779.41
1985-10-15	390	390	380	380	51,000	1,862.75
1985-10-14	385	390	385	385	16,000	1,887.25
1985-10-11	387	387	379	379	57,000	1,857.84
1985-10-09	386	390	386	386	18,000	1,892.16
1985-10-08	394	398	381	381	134,000	1,867.65
1985-10-07	379	394	379	394	123,000	1,931.37
1985-10-05	380	385	380	380	38,000	1,862.75
1985-10-04	380	385	379	385	45,000	1,887.25
1985-10-03	380	385	380	380	41,000	1,862.75
1985-10-02	390	390	371	379	73,000	1,857.84
1985-10-01	379	397	379	395	45,000	1,936.27
1985-09-30	380	385	376	378	39,000	1,852.94
1985-09-28	385	389	385	386	20,000	1,892.16
1985-09-27	399	399	385	385	38,000	1,887.25
1985-09-26	372	399	372	399	54,000	1,955.88
1985-09-25	381	385	366	370	80,000	1,813.73
1985-09-24	394	395	375	380	171,000	1,862.75
1985-09-21	390	394	389	394	24,000	1,931.37
1985-09-20	400	400	379	380	89,000	1,862.75
1985-09-19	404	404	389	400	235,000	1,960.78
1985-09-18	366	405	366	403	234,000	1,975.49
1985-09-17	376	376	370	371	53,000	1,818.63
1985-09-13	365	370	361	370	71,000	1,813.73
1985-09-12	369	375	360	360	80,000	1,764.71
1985-09-11	380	381	370	379	32,000	1,857.84
1985-09-10	361	389	361	385	45,000	1,887.25
1985-09-09	370	370	360	365	58,000	1,789.22
1985-09-07	379	379	371	371	31,000	1,818.63
1985-09-06	378	383	375	375	107,000	1,838.24
1985-09-05	398	398	380	382	141,000	1,872.55
1985-09-04	376	396	376	394	159,000	1,931.37
1985-09-03	390	390	375	375	113,000	1,838.24
1985-09-02	407	407	390	398	158,000	1,950.98
1985-08-31	409	410	403	409	212,000	2,004.90
1985-08-30	407	411	393	410	659,000	2,009.80
1985-08-29	393	412	390	397	842,000	1,946.08
1985-08-28	380	392	380	388	502,000	1,901.96
1985-08-27	387	387	375	379	394,000	1,857.84
1985-08-26	395	398	381	382	589,000	1,872.55
1985-08-24	375	389	373	385	414,000	1,887.25
1985-08-23	355	369	355	363	258,000	1,779.41
1985-08-22	370	373	360	360	220,000	1,764.71
1985-08-21	354	376	354	375	893,000	1,838.24
1985-08-20	325	359	325	359	243,000	1,759.80
1985-08-19	327	327	326	327	24,000	1,602.94
1985-08-17	328	330	325	325	11,000	1,593.14
1985-08-16	328	332	327	327	19,000	1,602.94
1985-08-15	333	333	327	332	17,000	1,627.45
1985-08-14	330	330	330	330	14,000	1,617.65
1985-08-13	335	337	330	330	78,000	1,617.65
1985-08-12	325	331	325	331	18,000	1,622.55
1985-08-09	325	331	325	325	61,000	1,593.14
1985-08-08	318	325	318	325	25,000	1,593.14
1985-08-07	327	327	317	317	13,000	1,553.92
1985-08-06	314	317	313	317	6,000	1,553.92
1985-08-05	327	327	311	312	23,000	1,529.41
1985-08-03	331	339	328	328	47,000	1,607.84
1985-08-02	310	333	308	331	76,000	1,622.55
1985-08-01	311	314	307	307	60,000	1,504.90
1985-07-31	315	315	308	313	43,000	1,534.31
1985-07-30	324	324	308	310	73,000	1,519.61
1985-07-29	313	325	313	325	46,000	1,593.14
1985-07-27	308	314	308	308	28,000	1,509.80
1985-07-26	314	315	310	315	51,000	1,544.12
1985-07-25	315	316	315	315	52,000	1,544.12
1985-07-24	315	317	312	312	74,000	1,529.41
1985-07-23	315	317	315	315	32,000	1,544.12
1985-07-22	318	319	313	313	57,000	1,534.31
1985-07-20	313	313	313	313	4,000	1,534.31
1985-07-19	320	320	310	311	16,000	1,524.51
1985-07-18	312	319	310	319	37,000	1,563.73
1985-07-17	320	320	311	311	32,000	1,524.51
1985-07-16	310	312	307	307	40,000	1,504.90
1985-07-15	312	315	312	312	79,000	1,529.41
1985-07-12	316	323	312	312	28,000	1,529.41
1985-07-11	320	320	315	315	14,000	1,544.12
1985-07-10	320	320	319	320	32,000	1,568.63
1985-07-09	320	320	318	319	17,000	1,563.73
1985-07-08	320	323	315	319	44,000	1,563.73
1985-07-06	314	315	309	309	122,000	1,514.71
1985-07-05	320	324	318	324	81,000	1,588.24
1985-07-04	325	325	321	321	46,000	1,573.53
1985-07-03	325	328	323	323	52,000	1,583.33
1985-07-02	330	330	318	318	122,000	1,558.82
1985-07-01	344	344	325	328	89,000	1,607.84
1985-06-29	343	343	336	339	78,000	1,661.76
1985-06-28	360	360	345	345	406,000	1,691.18
1985-06-27	353	353	338	352	462,000	1,725.49
1985-06-26	334	353	330	350	458,000	1,715.69
1985-06-25	336	338	329	332	258,000	1,627.45
1985-06-24	331	340	326	328	402,000	1,607.84
1985-06-22	309	326	309	326	130,000	1,598.04
1985-06-21	300	309	300	301	31,000	1,475.49
1985-06-20	301	301	300	300	14,000	1,470.59
1985-06-19	306	306	301	301	31,000	1,475.49
1985-06-18	308	309	306	306	13,000	1,500
1985-06-17	301	305	301	305	15,000	1,495.10
1985-06-15	301	301	299	300	25,000	1,470.59
1985-06-14	300	302	300	301	13,000	1,475.49
1985-06-13	303	304	297	304	40,000	1,490.20
1985-06-12	315	317	305	305	23,000	1,495.10
1985-06-11	306	310	300	310	30,000	1,519.61
1985-06-10	306	307	306	306	15,000	1,500
1985-06-07	313	313	306	306	20,000	1,500
1985-06-06	316	317	312	312	51,000	1,529.41
1985-06-05	296	315	296	315	87,000	1,544.12
1985-06-04	298	301	295	296	18,000	1,450.98
1985-06-03	299	300	298	298	33,000	1,460.78
1985-06-01	301	302	301	301	15,000	1,475.49
1985-05-31	300	300	300	300	4,000	1,470.59
1985-05-30	303	303	298	300	13,000	1,470.59
1985-05-29	309	310	304	305	20,000	1,495.10
1985-05-28	303	310	303	309	32,000	1,514.71
1985-05-27	303	305	302	303	22,000	1,485.29
1985-05-25	302	303	301	301	9,000	1,475.49
1985-05-24	308	308	298	298	27,000	1,460.78
1985-05-23	300	300	297	297	33,000	1,455.88
1985-05-22	307	307	302	302	12,000	1,480.39
1985-05-21	297	297	297	297	6,000	1,455.88
1985-05-20	295	296	295	296	21,000	1,450.98
1985-05-18	297	298	295	295	27,000	1,446.08
1985-05-17	298	301	297	297	37,000	1,455.88
1985-05-16	298	298	298	298	14,000	1,460.78
1985-05-15	298	298	298	298	12,000	1,460.78
1985-05-14	304	304	295	295	63,000	1,446.08
1985-05-13	308	310	301	301	21,000	1,475.49
1985-05-10	308	310	305	310	30,000	1,519.61
1985-05-09	315	315	311	311	32,000	1,524.51
1985-05-08	311	315	311	312	32,000	1,529.41
1985-05-07	308	315	308	309	29,000	1,514.71
1985-05-04	306	312	306	307	18,000	1,504.90
1985-05-02	306	311	306	307	15,000	1,504.90
1985-05-01	315	315	310	310	37,000	1,519.61
1985-04-30	315	317	314	314	38,000	1,539.22
1985-04-27	315	315	310	313	16,000	1,534.31
1985-04-26	310	315	310	313	53,000	1,534.31
1985-04-25	302	310	301	301	60,000	1,475.49
1985-04-24	315	315	307	307	57,000	1,504.90
1985-04-23	301	320	301	310	60,000	1,519.61
1985-04-22	296	298	296	296	21,000	1,450.98
1985-04-20	296	296	291	295	18,000	1,446.08
1985-04-19	290	295	289	295	16,000	1,446.08
1985-04-18	296	296	286	287	24,000	1,406.86
1985-04-17	297	300	296	296	23,000	1,450.98
1985-04-16	303	304	298	298	35,000	1,460.78
1985-04-15	298	300	298	298	26,000	1,460.78
1985-04-12	298	298	297	297	7,000	1,455.88
1985-04-11	299	300	297	298	7,000	1,460.78
1985-04-10	296	298	296	297	28,000	1,455.88
1985-04-09	296	296	293	295	43,000	1,446.08
1985-04-08	293	293	293	293	13,000	1,436.27
1985-04-06	299	299	296	296	7,000	1,450.98
1985-04-05	298	298	298	298	21,000	1,460.78
1985-04-04	300	300	298	298	33,000	1,460.78
1985-04-03	295	300	290	300	9,000	1,470.59
1985-04-02	301	304	300	304	14,000	1,490.20
1985-04-01	299	300	298	300	28,000	1,470.59
1985-03-30	298	298	298	298	3,000	1,460.78
1985-03-29	307	308	305	305	9,000	1,495.10
1985-03-27	310	310	305	305	30,000	1,495.10
1985-03-26	291	293	285	291	69,000	1,345.73
1985-03-25	305	310	300	310	69,000	1,433.59
1985-03-23	308	308	295	305	32,000	1,410.47
1985-03-22	308	310	308	310	30,000	1,433.59
1985-03-20	313	313	308	310	45,000	1,433.59
1985-03-19	316	316	313	315	54,000	1,456.71
1985-03-18	318	318	316	316	59,000	1,461.34
1985-03-16	314	320	313	313	37,000	1,447.47
1985-03-15	311	314	310	314	78,000	1,452.09
1985-03-14	313	315	312	313	25,000	1,447.47
1985-03-13	312	320	312	313	55,000	1,447.47
1985-03-12	314	314	310	310	38,000	1,433.59
1985-03-11	311	315	311	313	20,000	1,447.47
1985-03-08	315	320	311	320	22,000	1,479.84
1985-03-07	310	320	310	316	36,000	1,461.34
1985-03-06	315	315	311	315	14,000	1,456.71
1985-03-05	310	314	309	311	29,000	1,438.22
1985-03-04	309	309	306	309	36,000	1,428.97
1985-03-02	309	309	305	309	42,000	1,428.97
1985-03-01	320	320	310	310	31,000	1,433.59
1985-02-28	321	325	316	320	47,000	1,479.84
1985-02-27	330	335	320	321	85,000	1,484.46
1985-02-26	330	335	329	334	78,000	1,544.58
1985-02-25	320	320	317	318	83,000	1,470.59
1985-02-23	325	328	315	317	65,000	1,465.96
1985-02-22	330	330	318	323	75,000	1,493.71
1985-02-21	330	335	325	334	79,000	1,544.58
1985-02-20	343	345	330	331	156,000	1,530.71
1985-02-19	350	353	342	344	481,000	1,590.82
1985-02-18	340	348	335	339	486,000	1,567.70
1985-02-16	329	330	320	329	114,000	1,521.46
1985-02-15	337	337	325	325	252,000	1,502.96
1985-02-14	329	344	323	336	1,283,001	1,553.83
1985-02-13	316	329	311	329	482,000	1,521.46
1985-02-12	299	315	299	315	216,000	1,456.71
1985-02-08	298	299	297	299	59,000	1,382.72
1985-02-07	299	299	297	297	32,000	1,373.47
1985-02-06	295	299	295	297	55,000	1,373.47
1985-02-05	289	300	289	300	39,000	1,387.35
1985-02-04	290	290	285	289	26,000	1,336.48
1985-02-02	286	290	284	288	30,000	1,331.85
1985-02-01	286	286	286	286	24,000	1,322.60
1985-01-30	298	298	295	295	97,000	1,364.22
1985-01-29	293	298	292	298	91,000	1,378.10
1985-01-28	295	299	293	295	87,000	1,364.22
1985-01-26	294	294	294	294	13,000	1,359.60
1985-01-25	299	300	295	295	49,000	1,364.22
1985-01-24	296	298	293	298	119,000	1,378.10
1985-01-23	292	293	292	293	12,000	1,354.98
1985-01-22	297	297	293	293	14,000	1,354.98
1985-01-21	299	299	295	297	21,000	1,373.47
1985-01-19	299	300	297	297	11,000	1,373.47
1985-01-18	290	292	289	292	79,000	1,350.35
1985-01-17	298	300	290	290	44,000	1,341.10
1985-01-16	300	300	290	294	50,000	1,359.60
1985-01-14	300	300	290	300	54,000	1,387.35
1985-01-11	293	293	290	290	41,000	1,341.10
1985-01-10	286	289	286	289	22,000	1,336.48
1985-01-09	295	295	285	285	11,000	1,317.98
1985-01-08	296	298	290	295	34,000	1,364.22
1985-01-07	303	303	295	300	36,000	1,387.35
1985-01-05	300	304	297	304	36,000	1,405.85
1985-01-04	300	302	300	302	32,000	1,396.60

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