3513 イチカワ(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-26	375	378	375	378	38,000	1,852.94
1986-12-25	375	375	375	375	35,000	1,838.24
1986-12-24	380	385	375	375	16,000	1,838.24
1986-12-23	376	380	375	375	13,000	1,838.24
1986-12-22	375	375	375	375	18,000	1,838.24
1986-12-19	376	380	375	375	115,000	1,838.24
1986-12-18	383	383	375	375	4,000	1,838.24
1986-12-17	390	390	390	390	1,000	1,911.76
1986-12-16	400	405	394	394	8,000	1,931.37
1986-12-15	389	389	389	389	1,000	1,906.86
1986-12-12	402	402	399	399	17,000	1,955.88
1986-12-11	409	414	404	404	30,000	1,980.39
1986-12-10	404	405	400	405	34,000	1,985.29
1986-12-09	406	406	404	404	12,000	1,980.39
1986-12-08	405	405	404	404	27,000	1,980.39
1986-12-06	408	408	403	404	8,000	1,980.39
1986-12-05	404	414	404	409	29,000	2,004.90
1986-12-04	418	419	402	404	24,000	1,980.39
1986-12-03	403	417	400	417	35,000	2,044.12
1986-12-02	409	409	399	399	35,000	1,955.88
1986-12-01	408	408	403	408	37,000	2,000
1986-11-29	390	390	382	383	11,000	1,877.45
1986-11-28	381	381	380	380	50,000	1,862.75
1986-11-27	390	395	381	381	12,000	1,867.65
1986-11-26	380	380	380	380	9,000	1,862.75
1986-11-25	383	385	380	380	27,000	1,862.75
1986-11-22	382	382	382	382	2,000	1,872.55
1986-11-21	385	385	382	382	8,000	1,872.55
1986-11-20	380	390	380	380	10,000	1,862.75
1986-11-19	389	389	380	380	20,000	1,862.75
1986-11-18	387	390	387	390	12,000	1,911.76
1986-11-17	381	381	365	367	21,000	1,799.02
1986-11-14	371	376	371	376	9,000	1,843.14
1986-11-13	386	386	368	368	29,000	1,803.92
1986-11-12	380	381	380	381	19,000	1,867.65
1986-11-11	380	383	380	380	26,000	1,862.75
1986-11-10	382	395	382	385	22,000	1,887.25
1986-11-07	382	382	380	380	31,000	1,862.75
1986-11-06	373	388	367	367	44,000	1,799.02
1986-11-05	366	366	366	366	16,000	1,794.12
1986-11-04	336	340	336	339	14,000	1,661.76
1986-11-01	335	335	335	335	22,000	1,642.16
1986-10-30	346	347	346	347	5,000	1,700.98
1986-10-29	341	341	341	341	42,000	1,671.57
1986-10-28	346	346	341	341	19,000	1,671.57
1986-10-27	346	346	346	346	9,000	1,696.08
1986-10-24	335	336	335	336	7,000	1,647.06
1986-10-23	331	335	331	332	15,000	1,627.45
1986-10-22	331	331	331	331	5,000	1,622.55
1986-10-21	330	338	330	331	17,000	1,622.55
1986-10-20	331	331	331	331	4,000	1,622.55
1986-10-17	335	335	330	330	4,000	1,617.65
1986-10-16	330	330	328	328	15,000	1,607.84
1986-10-15	337	337	330	330	26,000	1,617.65
1986-10-14	330	335	330	335	5,000	1,642.16
1986-10-13	345	349	335	335	6,000	1,642.16
1986-10-09	351	351	345	345	24,000	1,691.18
1986-10-08	355	361	355	355	8,000	1,740.20
1986-10-07	352	373	352	355	33,000	1,740.20
1986-10-04	327	327	327	327	2,000	1,602.94
1986-10-03	312	325	312	325	24,000	1,593.14
1986-10-02	323	329	321	321	41,000	1,573.53
1986-10-01	335	335	322	322	53,000	1,578.43
1986-09-30	353	355	353	355	7,000	1,740.20
1986-09-29	358	358	352	355	23,000	1,740.20
1986-09-26	360	368	359	368	34,000	1,803.92
1986-09-25	370	374	350	352	158,000	1,725.49
1986-09-24	380	380	374	374	35,000	1,833.33
1986-09-22	374	375	370	375	61,000	1,838.24
1986-09-19	390	390	372	374	43,000	1,833.33
1986-09-18	405	406	391	391	15,000	1,916.67
1986-09-17	406	406	399	406	31,000	1,990.20
1986-09-16	421	422	406	406	14,000	1,990.20
1986-09-12	421	435	420	435	58,000	2,132.35
1986-09-11	422	430	422	422	22,000	2,068.63
1986-09-10	438	440	436	436	11,000	2,137.25
1986-09-09	436	440	436	440	10,000	2,156.86
1986-09-08	421	435	421	431	10,000	2,112.75
1986-09-06	430	430	421	421	8,000	2,063.73
1986-09-05	411	425	411	411	48,000	2,014.71
1986-09-04	411	415	410	410	16,000	2,009.80
1986-09-03	410	410	405	409	43,000	2,004.90
1986-09-02	420	420	410	410	26,000	2,009.80
1986-09-01	421	427	411	411	47,000	2,014.71
1986-08-30	429	429	422	422	8,000	2,068.63
1986-08-29	425	429	420	420	15,000	2,058.82
1986-08-28	426	430	426	426	19,000	2,088.24
1986-08-27	431	433	425	430	38,000	2,107.84
1986-08-26	431	435	428	432	23,000	2,117.65
1986-08-25	440	440	425	431	20,000	2,112.75
1986-08-23	446	447	440	441	22,000	2,161.76
1986-08-22	439	451	435	451	28,000	2,210.78
1986-08-21	445	445	440	441	37,000	2,161.76
1986-08-20	438	450	438	450	37,000	2,205.88
1986-08-19	459	459	441	441	39,000	2,161.76
1986-08-18	465	465	462	464	27,000	2,274.51
1986-08-15	475	475	465	465	12,000	2,279.41
1986-08-14	475	475	462	475	32,000	2,328.43
1986-08-13	474	475	474	475	20,000	2,328.43
1986-08-12	481	485	471	475	30,000	2,328.43
1986-08-11	484	490	481	481	23,000	2,357.84
1986-08-08	495	495	480	482	31,000	2,362.75
1986-08-07	491	500	491	500	24,000	2,450.98
1986-08-06	488	500	488	500	11,000	2,450.98
1986-08-05	483	490	483	487	22,000	2,387.25
1986-08-04	500	500	480	481	19,000	2,357.84
1986-08-02	525	525	506	506	16,000	2,480.39
1986-08-01	520	530	515	515	63,000	2,524.51
1986-07-31	515	515	510	510	43,000	2,500
1986-07-30	510	529	510	520	19,000	2,549.02
1986-07-29	545	546	520	520	21,000	2,549.02
1986-07-28	519	540	510	540	50,000	2,647.06
1986-07-26	539	540	520	520	27,000	2,549.02
1986-07-25	541	552	540	541	35,000	2,651.96
1986-07-24	561	566	545	545	32,000	2,671.57
1986-07-23	566	572	565	571	16,000	2,799.02
1986-07-22	561	566	560	560	44,000	2,745.10
1986-07-21	585	585	565	565	38,000	2,769.61
1986-07-19	598	598	585	585	66,000	2,867.65
1986-07-18	563	601	563	599	129,000	2,936.27
1986-07-17	576	576	560	560	95,000	2,745.10
1986-07-16	577	583	574	575	96,000	2,818.63
1986-07-15	586	586	576	580	109,000	2,843.14
1986-07-14	614	614	585	590	138,000	2,892.16
1986-07-11	634	643	606	614	529,000	3,009.80
1986-07-10	600	640	596	635	780,000	3,112.75
1986-07-09	592	600	571	590	228,000	2,892.16
1986-07-08	570	582	561	582	197,000	2,852.94
1986-07-07	575	590	570	573	234,000	2,808.82
1986-07-05	575	595	573	573	299,000	2,808.82
1986-07-04	580	598	563	571	663,000	2,799.02
1986-07-03	535	580	535	570	1,185,000	2,794.12
1986-07-02	510	520	505	520	122,000	2,549.02
1986-07-01	505	510	499	505	63,000	2,475.49
1986-06-30	512	514	509	510	58,000	2,500
1986-06-28	515	515	507	515	43,000	2,524.51
1986-06-27	494	501	485	501	62,000	2,455.88
1986-06-26	485	495	483	494	86,000	2,421.57
1986-06-25	484	490	483	490	23,000	2,401.96
1986-06-24	485	490	482	482	39,000	2,362.75
1986-06-23	497	497	490	490	30,000	2,401.96
1986-06-21	488	495	488	495	16,000	2,426.47
1986-06-20	491	496	483	483	24,000	2,367.65
1986-06-19	482	487	480	482	49,000	2,362.75
1986-06-18	490	495	487	487	56,000	2,387.25
1986-06-17	500	510	490	495	48,000	2,426.47
1986-06-16	500	507	500	507	16,000	2,485.29
1986-06-13	490	490	477	490	74,000	2,401.96
1986-06-12	509	509	490	490	62,000	2,401.96
1986-06-11	500	510	500	510	56,000	2,500
1986-06-10	500	512	490	490	92,000	2,401.96
1986-06-09	511	511	500	500	36,000	2,450.98
1986-06-07	508	510	501	501	21,000	2,455.88
1986-06-06	499	500	489	500	61,000	2,450.98
1986-06-05	515	515	501	501	63,000	2,455.88
1986-06-04	530	534	504	515	202,000	2,524.51
1986-06-03	491	520	490	520	99,000	2,549.02
1986-06-02	494	500	488	488	116,000	2,392.16
1986-05-31	485	485	479	479	17,000	2,348.04
1986-05-30	489	490	479	480	100,000	2,352.94
1986-05-29	490	490	481	490	52,000	2,401.96
1986-05-28	490	495	483	490	71,000	2,401.96
1986-05-27	495	502	486	490	64,000	2,401.96
1986-05-26	493	495	487	490	52,000	2,401.96
1986-05-24	487	500	486	488	59,000	2,392.16
1986-05-23	501	511	490	493	106,000	2,416.67
1986-05-22	528	528	505	509	119,000	2,495.10
1986-05-21	530	540	524	524	491,000	2,568.63
1986-05-20	518	525	510	521	415,000	2,553.92
1986-05-19	495	529	495	510	514,000	2,500
1986-05-17	493	494	484	490	71,000	2,401.96
1986-05-16	490	500	490	498	245,000	2,441.18
1986-05-15	466	498	466	485	164,000	2,377.45
1986-05-14	482	482	465	471	88,000	2,308.82
1986-05-13	500	505	480	480	192,000	2,352.94
1986-05-12	480	515	472	505	755,000	2,475.49
1986-05-09	426	499	426	490	609,000	2,401.96
1986-05-08	417	420	415	420	120,000	2,058.82
1986-05-07	420	422	415	416	40,000	2,039.22
1986-05-06	415	422	415	422	23,000	2,068.63
1986-05-02	420	420	411	420	23,000	2,058.82
1986-05-01	420	423	420	420	16,000	2,058.82
1986-04-30	430	430	420	420	25,000	2,058.82
1986-04-28	425	435	420	435	62,000	2,132.35
1986-04-26	421	422	420	422	34,000	2,068.63
1986-04-25	421	424	421	421	54,000	2,063.73
1986-04-24	421	425	420	421	35,000	2,063.73
1986-04-23	422	424	420	422	25,000	2,068.63
1986-04-22	421	421	420	420	15,000	2,058.82
1986-04-21	420	430	420	420	26,000	2,058.82
1986-04-19	421	425	420	425	7,000	2,083.33
1986-04-18	420	428	420	420	26,000	2,058.82
1986-04-17	426	426	420	420	27,000	2,058.82
1986-04-16	431	433	425	425	14,000	2,083.33
1986-04-15	430	439	420	436	26,000	2,137.25
1986-04-14	425	425	420	420	15,000	2,058.82
1986-04-11	425	430	425	430	25,000	2,107.84
1986-04-10	421	450	420	450	57,000	2,205.88
1986-04-09	420	420	418	418	21,000	2,049.02
1986-04-08	410	412	410	410	20,000	2,009.80
1986-04-07	415	418	408	410	59,000	2,009.80
1986-04-05	411	411	408	410	17,000	2,009.80
1986-04-04	409	410	409	410	3,000	2,009.80
1986-04-03	420	420	409	409	25,000	2,004.90
1986-04-02	420	425	410	425	36,000	2,083.33
1986-04-01	425	425	420	420	39,000	2,058.82
1986-03-31	431	432	420	429	29,000	2,102.94
1986-03-29	420	421	415	421	30,000	2,063.73
1986-03-28	413	420	402	420	39,000	2,058.82
1986-03-27	413	413	410	410	22,000	2,009.80
1986-03-26	405	419	405	405	59,000	1,985.29
1986-03-25	420	430	415	420	67,000	2,058.82
1986-03-24	423	425	420	425	68,000	2,083.33
1986-03-22	425	430	423	423	25,000	2,073.53
1986-03-20	422	422	420	420	16,000	2,058.82
1986-03-19	422	430	420	420	41,000	2,058.82
1986-03-18	433	433	426	426	48,000	2,088.24
1986-03-17	429	446	422	446	76,000	2,186.27
1986-03-15	440	440	420	420	56,000	2,058.82
1986-03-14	430	445	430	440	83,000	2,156.86
1986-03-13	431	440	430	430	70,000	2,107.84
1986-03-12	449	449	430	430	69,000	2,107.84
1986-03-11	455	459	450	450	93,000	2,205.88
1986-03-10	436	450	435	450	134,000	2,205.88
1986-03-07	464	465	430	430	205,000	2,107.84
1986-03-06	460	474	457	465	439,000	2,279.41
1986-03-05	465	490	462	484	1,197,000	2,372.55
1986-03-04	460	463	446	460	361,000	2,254.90
1986-03-03	468	470	450	454	685,000	2,225.49
1986-03-01	410	460	410	453	630,000	2,220.59
1986-02-28	415	415	408	410	98,000	2,009.80
1986-02-27	415	420	410	416	133,000	2,039.22
1986-02-26	420	424	415	420	125,000	2,058.82
1986-02-25	409	420	408	415	165,000	2,034.31
1986-02-24	400	410	400	410	153,000	2,009.80
1986-02-22	402	403	399	399	61,000	1,955.88
1986-02-21	386	400	386	400	86,000	1,960.78
1986-02-20	395	403	391	391	128,000	1,916.67
1986-02-19	389	395	387	395	130,000	1,936.27
1986-02-18	390	390	384	388	52,000	1,901.96
1986-02-17	390	390	381	390	67,000	1,911.76
1986-02-15	382	382	380	381	13,000	1,867.65
1986-02-14	385	385	377	377	53,000	1,848.04
1986-02-13	390	390	375	380	54,000	1,862.75
1986-02-12	380	387	375	387	76,000	1,897.06
1986-02-10	389	390	375	375	46,000	1,838.24
1986-02-07	395	395	388	388	42,000	1,901.96
1986-02-06	397	398	391	391	50,000	1,916.67
1986-02-05	393	397	390	397	79,000	1,946.08
1986-02-04	376	395	376	383	32,000	1,877.45
1986-02-03	365	375	364	375	54,000	1,838.24
1986-02-01	365	370	361	361	45,000	1,769.61
1986-01-31	367	370	365	370	10,000	1,813.73
1986-01-30	369	370	365	365	22,000	1,789.22
1986-01-29	365	370	362	365	53,000	1,789.22
1986-01-28	365	370	360	362	54,000	1,774.51
1986-01-27	373	373	370	371	54,000	1,818.63
1986-01-25	373	374	372	374	5,000	1,833.33
1986-01-24	377	377	371	371	38,000	1,818.63
1986-01-23	378	378	375	378	35,000	1,852.94
1986-01-22	375	378	370	370	32,000	1,813.73
1986-01-21	375	380	370	370	58,000	1,813.73
1986-01-20	383	385	380	380	60,000	1,862.75
1986-01-18	389	390	385	386	7,000	1,892.16
1986-01-17	386	398	385	388	40,000	1,901.96
1986-01-16	387	388	382	382	42,000	1,872.55
1986-01-14	399	399	386	389	14,000	1,906.86
1986-01-13	396	400	396	400	22,000	1,960.78
1986-01-10	395	400	395	396	35,000	1,941.18
1986-01-09	385	400	385	400	37,000	1,960.78
1986-01-08	381	385	381	384	30,000	1,882.35
1986-01-07	380	388	380	388	18,000	1,901.96
1986-01-06	385	385	380	380	17,000	1,862.75
1986-01-04	380	380	375	380	16,000	1,862.75

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