3513 イチカワ(株) の時系列データ [1990年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1990-12-28 | 680 | 680 | 661 | 661 | 17,000 | 3,305 |
1990-12-27 | 670 | 670 | 660 | 666 | 13,000 | 3,330 |
1990-12-26 | 660 | 665 | 660 | 665 | 10,000 | 3,325 |
1990-12-21 | 680 | 680 | 680 | 680 | 5,000 | 3,400 |
1990-12-20 | 705 | 705 | 699 | 699 | 13,000 | 3,495 |
1990-12-19 | 680 | 709 | 680 | 709 | 57,000 | 3,545 |
1990-12-18 | 650 | 650 | 650 | 650 | 8,000 | 3,250 |
1990-12-17 | 682 | 682 | 680 | 680 | 15,000 | 3,400 |
1990-12-14 | 689 | 689 | 687 | 687 | 14,000 | 3,435 |
1990-12-13 | 671 | 671 | 670 | 670 | 7,000 | 3,350 |
1990-12-12 | 640 | 670 | 640 | 670 | 20,000 | 3,350 |
1990-12-11 | 621 | 627 | 611 | 627 | 16,000 | 3,135 |
1990-12-10 | 620 | 620 | 620 | 620 | 11,000 | 3,100 |
1990-12-07 | 565 | 570 | 565 | 570 | 24,000 | 2,850 |
1990-12-06 | 570 | 571 | 570 | 571 | 26,000 | 2,855 |
1990-12-05 | 550 | 550 | 550 | 550 | 27,000 | 2,750 |
1990-11-30 | 584 | 584 | 584 | 584 | 8,000 | 2,920 |
1990-11-29 | 645 | 645 | 620 | 620 | 34,000 | 3,100 |
1990-11-28 | 650 | 650 | 645 | 645 | 21,000 | 3,225 |
1990-11-27 | 661 | 666 | 660 | 660 | 9,000 | 3,300 |
1990-11-26 | 660 | 660 | 660 | 660 | 16,000 | 3,300 |
1990-11-22 | 625 | 640 | 625 | 640 | 4,000 | 3,200 |
1990-11-21 | 655 | 655 | 645 | 645 | 13,000 | 3,225 |
1990-11-20 | 661 | 661 | 655 | 655 | 15,000 | 3,275 |
1990-11-19 | 660 | 661 | 660 | 661 | 17,000 | 3,305 |
1990-11-16 | 665 | 665 | 651 | 656 | 13,000 | 3,280 |
1990-11-15 | 681 | 681 | 675 | 675 | 12,000 | 3,375 |
1990-11-14 | 691 | 691 | 680 | 680 | 18,000 | 3,400 |
1990-11-13 | 670 | 691 | 670 | 691 | 50,000 | 3,455 |
1990-11-09 | 695 | 695 | 685 | 685 | 15,000 | 3,425 |
1990-11-08 | 746 | 746 | 715 | 715 | 17,000 | 3,575 |
1990-11-07 | 747 | 750 | 746 | 746 | 18,000 | 3,730 |
1990-11-05 | 741 | 741 | 740 | 740 | 3,000 | 3,700 |
1990-11-02 | 740 | 740 | 730 | 730 | 11,000 | 3,650 |
1990-11-01 | 780 | 780 | 750 | 760 | 18,000 | 3,800 |
1990-10-31 | 790 | 800 | 775 | 775 | 16,000 | 3,875 |
1990-10-30 | 808 | 810 | 784 | 800 | 54,000 | 4,000 |
1990-10-26 | 751 | 760 | 750 | 760 | 30,000 | 3,800 |
1990-10-25 | 700 | 740 | 700 | 731 | 64,000 | 3,655 |
1990-10-24 | 735 | 735 | 690 | 690 | 66,000 | 3,450 |
1990-10-23 | 728 | 745 | 728 | 735 | 19,000 | 3,675 |
1990-10-22 | 731 | 733 | 731 | 733 | 10,000 | 3,665 |
1990-10-19 | 695 | 710 | 690 | 710 | 29,000 | 3,550 |
1990-10-18 | 670 | 690 | 660 | 690 | 12,000 | 3,450 |
1990-10-17 | 659 | 659 | 659 | 659 | 37,000 | 3,295 |
1990-10-16 | 670 | 685 | 655 | 655 | 9,000 | 3,275 |
1990-10-15 | 655 | 660 | 650 | 660 | 29,000 | 3,300 |
1990-10-12 | 651 | 652 | 650 | 650 | 7,000 | 3,250 |
1990-10-11 | 661 | 665 | 659 | 665 | 25,000 | 3,325 |
1990-10-09 | 671 | 671 | 665 | 665 | 38,000 | 3,325 |
1990-10-08 | 650 | 661 | 650 | 652 | 15,000 | 3,260 |
1990-10-05 | 631 | 631 | 631 | 631 | 3,000 | 3,155 |
1990-10-04 | 610 | 641 | 610 | 641 | 24,000 | 3,205 |
1990-10-02 | 560 | 590 | 550 | 560 | 68,000 | 2,800 |
1990-09-27 | 688 | 688 | 660 | 660 | 24,000 | 3,300 |
1990-09-26 | 705 | 705 | 685 | 688 | 51,000 | 3,440 |
1990-09-25 | 691 | 691 | 685 | 687 | 34,000 | 3,435 |
1990-09-21 | 697 | 710 | 682 | 682 | 180,000 | 3,410 |
1990-09-20 | 730 | 730 | 705 | 710 | 15,000 | 3,550 |
1990-09-19 | 746 | 747 | 730 | 730 | 17,000 | 3,650 |
1990-09-18 | 773 | 773 | 745 | 745 | 11,000 | 3,725 |
1990-09-17 | 800 | 800 | 780 | 783 | 139,000 | 3,915 |
1990-09-14 | 800 | 801 | 800 | 800 | 8,000 | 4,000 |
1990-09-13 | 761 | 780 | 761 | 780 | 11,000 | 3,900 |
1990-09-12 | 760 | 760 | 745 | 751 | 15,000 | 3,755 |
1990-09-11 | 781 | 785 | 750 | 750 | 22,000 | 3,750 |
1990-09-10 | 750 | 750 | 750 | 750 | 14,000 | 3,750 |
1990-09-07 | 770 | 770 | 725 | 725 | 18,000 | 3,625 |
1990-09-06 | 780 | 780 | 770 | 770 | 8,000 | 3,850 |
1990-09-05 | 820 | 820 | 780 | 780 | 26,000 | 3,900 |
1990-09-04 | 830 | 830 | 800 | 800 | 13,000 | 4,000 |
1990-09-03 | 835 | 840 | 831 | 831 | 20,000 | 4,155 |
1990-08-31 | 788 | 827 | 788 | 827 | 30,000 | 4,135 |
1990-08-30 | 780 | 795 | 780 | 795 | 18,000 | 3,975 |
1990-08-29 | 780 | 780 | 760 | 760 | 36,000 | 3,800 |
1990-08-28 | 790 | 790 | 770 | 770 | 37,000 | 3,850 |
1990-08-27 | 760 | 762 | 750 | 750 | 30,000 | 3,750 |
1990-08-24 | 788 | 789 | 780 | 780 | 36,000 | 3,900 |
1990-08-22 | 869 | 869 | 830 | 830 | 33,000 | 4,150 |
1990-08-21 | 888 | 894 | 870 | 871 | 42,000 | 4,355 |
1990-08-20 | 880 | 880 | 878 | 878 | 30,000 | 4,390 |
1990-08-17 | 930 | 930 | 896 | 896 | 18,000 | 4,480 |
1990-08-16 | 920 | 940 | 920 | 930 | 22,000 | 4,650 |
1990-08-15 | 906 | 913 | 905 | 910 | 40,000 | 4,550 |
1990-08-14 | 880 | 881 | 880 | 881 | 22,000 | 4,405 |
1990-08-13 | 945 | 950 | 920 | 920 | 16,000 | 4,600 |
1990-08-10 | 940 | 945 | 930 | 945 | 25,000 | 4,725 |
1990-08-09 | 950 | 950 | 940 | 940 | 26,000 | 4,700 |
1990-08-08 | 920 | 940 | 920 | 940 | 37,000 | 4,700 |
1990-08-07 | 950 | 951 | 950 | 950 | 40,000 | 4,750 |
1990-08-06 | 1,020 | 1,020 | 1,000 | 1,000 | 23,000 | 5,000 |
1990-08-03 | 1,020 | 1,060 | 1,010 | 1,010 | 29,000 | 5,050 |
1990-08-02 | 1,070 | 1,070 | 1,000 | 1,000 | 50,000 | 5,000 |
1990-08-01 | 1,110 | 1,120 | 1,050 | 1,050 | 29,000 | 5,250 |
1990-07-31 | 1,120 | 1,120 | 1,100 | 1,120 | 7,000 | 5,600 |
1990-07-30 | 1,100 | 1,100 | 1,080 | 1,100 | 16,000 | 5,500 |
1990-07-27 | 1,140 | 1,140 | 1,080 | 1,080 | 48,000 | 5,400 |
1990-07-26 | 1,160 | 1,160 | 1,120 | 1,120 | 10,000 | 5,600 |
1990-07-25 | 1,130 | 1,150 | 1,110 | 1,150 | 6,000 | 5,750 |
1990-07-24 | 1,130 | 1,160 | 1,130 | 1,160 | 15,000 | 5,800 |
1990-07-23 | 1,170 | 1,170 | 1,150 | 1,170 | 8,000 | 5,850 |
1990-07-20 | 1,160 | 1,160 | 1,150 | 1,150 | 26,000 | 5,750 |
1990-07-19 | 1,190 | 1,190 | 1,150 | 1,180 | 35,000 | 5,900 |
1990-07-18 | 1,130 | 1,180 | 1,130 | 1,180 | 55,000 | 5,900 |
1990-07-17 | 1,120 | 1,120 | 1,110 | 1,110 | 26,000 | 5,550 |
1990-07-16 | 1,130 | 1,130 | 1,110 | 1,120 | 17,000 | 5,600 |
1990-07-13 | 1,100 | 1,120 | 1,100 | 1,110 | 39,000 | 5,550 |
1990-07-12 | 1,100 | 1,110 | 1,100 | 1,100 | 19,000 | 5,500 |
1990-07-11 | 1,100 | 1,110 | 1,100 | 1,100 | 38,000 | 5,500 |
1990-07-10 | 1,130 | 1,140 | 1,100 | 1,100 | 22,000 | 5,500 |
1990-07-09 | 1,130 | 1,140 | 1,110 | 1,110 | 20,000 | 5,550 |
1990-07-06 | 1,130 | 1,150 | 1,120 | 1,150 | 35,000 | 5,750 |
1990-07-05 | 1,100 | 1,120 | 1,100 | 1,110 | 28,000 | 5,550 |
1990-07-04 | 1,090 | 1,100 | 1,080 | 1,100 | 21,000 | 5,500 |
1990-07-03 | 1,070 | 1,090 | 1,070 | 1,070 | 54,000 | 5,350 |
1990-07-02 | 1,090 | 1,090 | 1,070 | 1,070 | 25,000 | 5,350 |
1990-06-29 | 1,090 | 1,120 | 1,070 | 1,080 | 21,000 | 5,400 |
1990-06-28 | 1,080 | 1,110 | 1,070 | 1,090 | 21,000 | 5,450 |
1990-06-27 | 1,070 | 1,080 | 1,050 | 1,050 | 77,000 | 5,250 |
1990-06-26 | 1,070 | 1,080 | 1,050 | 1,050 | 60,000 | 5,250 |
1990-06-25 | 1,130 | 1,130 | 1,080 | 1,080 | 23,000 | 5,400 |
1990-06-22 | 1,150 | 1,160 | 1,140 | 1,140 | 8,000 | 5,700 |
1990-06-21 | 1,150 | 1,150 | 1,140 | 1,140 | 7,000 | 5,700 |
1990-06-20 | 1,190 | 1,190 | 1,180 | 1,190 | 22,000 | 5,950 |
1990-06-19 | 1,190 | 1,190 | 1,180 | 1,180 | 17,000 | 5,900 |
1990-06-18 | 1,190 | 1,200 | 1,180 | 1,190 | 20,000 | 5,950 |
1990-06-15 | 1,190 | 1,190 | 1,180 | 1,180 | 21,000 | 5,900 |
1990-06-14 | 1,200 | 1,200 | 1,190 | 1,190 | 18,000 | 5,950 |
1990-06-13 | 1,170 | 1,180 | 1,160 | 1,180 | 11,000 | 5,900 |
1990-06-12 | 1,180 | 1,190 | 1,140 | 1,140 | 61,000 | 5,700 |
1990-06-08 | 1,190 | 1,200 | 1,180 | 1,180 | 30,000 | 5,900 |
1990-06-07 | 1,200 | 1,200 | 1,180 | 1,180 | 16,000 | 5,900 |
1990-06-06 | 1,180 | 1,200 | 1,170 | 1,200 | 25,000 | 6,000 |
1990-06-05 | 1,170 | 1,170 | 1,160 | 1,170 | 58,000 | 5,850 |
1990-06-04 | 1,190 | 1,200 | 1,170 | 1,180 | 29,000 | 5,900 |
1990-06-01 | 1,210 | 1,210 | 1,170 | 1,180 | 32,000 | 5,900 |
1990-05-31 | 1,170 | 1,240 | 1,160 | 1,230 | 69,000 | 6,150 |
1990-05-30 | 1,160 | 1,160 | 1,140 | 1,160 | 17,000 | 5,800 |
1990-05-29 | 1,170 | 1,190 | 1,150 | 1,150 | 32,000 | 5,750 |
1990-05-28 | 1,160 | 1,180 | 1,160 | 1,170 | 38,000 | 5,850 |
1990-05-25 | 1,170 | 1,200 | 1,160 | 1,160 | 73,000 | 5,800 |
1990-05-24 | 1,190 | 1,190 | 1,170 | 1,170 | 18,000 | 5,850 |
1990-05-23 | 1,170 | 1,180 | 1,160 | 1,170 | 30,000 | 5,850 |
1990-05-22 | 1,190 | 1,190 | 1,160 | 1,160 | 23,000 | 5,800 |
1990-05-21 | 1,190 | 1,190 | 1,180 | 1,190 | 28,000 | 5,950 |
1990-05-18 | 1,190 | 1,200 | 1,180 | 1,180 | 24,000 | 5,900 |
1990-05-17 | 1,220 | 1,230 | 1,180 | 1,190 | 83,000 | 5,950 |
1990-05-16 | 1,240 | 1,250 | 1,210 | 1,220 | 82,000 | 6,100 |
1990-05-15 | 1,220 | 1,230 | 1,200 | 1,220 | 96,000 | 6,100 |
1990-05-14 | 1,180 | 1,230 | 1,180 | 1,210 | 38,000 | 6,050 |
1990-05-11 | 1,160 | 1,180 | 1,160 | 1,170 | 42,000 | 5,850 |
1990-05-10 | 1,150 | 1,180 | 1,150 | 1,160 | 28,000 | 5,800 |
1990-05-09 | 1,160 | 1,160 | 1,120 | 1,130 | 54,000 | 5,650 |
1990-05-08 | 1,140 | 1,150 | 1,140 | 1,140 | 17,000 | 5,700 |
1990-05-07 | 1,100 | 1,120 | 1,090 | 1,100 | 20,000 | 5,500 |
1990-05-02 | 1,100 | 1,110 | 1,080 | 1,110 | 42,000 | 5,550 |
1990-05-01 | 1,080 | 1,080 | 1,080 | 1,080 | 9,000 | 5,400 |
1990-04-27 | 1,060 | 1,060 | 1,040 | 1,040 | 30,000 | 5,200 |
1990-04-26 | 1,080 | 1,090 | 1,040 | 1,040 | 25,000 | 5,200 |
1990-04-25 | 1,040 | 1,040 | 1,040 | 1,040 | 10,000 | 5,200 |
1990-04-24 | 1,040 | 1,040 | 1,030 | 1,030 | 12,000 | 5,150 |
1990-04-23 | 1,060 | 1,070 | 1,040 | 1,040 | 22,000 | 5,200 |
1990-04-20 | 1,100 | 1,100 | 1,070 | 1,080 | 16,000 | 5,400 |
1990-04-19 | 1,100 | 1,130 | 1,070 | 1,080 | 35,000 | 5,400 |
1990-04-18 | 1,070 | 1,100 | 1,070 | 1,100 | 13,000 | 5,500 |
1990-04-17 | 1,070 | 1,110 | 1,050 | 1,090 | 46,000 | 5,450 |
1990-04-16 | 1,070 | 1,070 | 1,030 | 1,050 | 55,000 | 5,250 |
1990-04-13 | 1,100 | 1,100 | 1,010 | 1,030 | 105,000 | 5,150 |
1990-04-12 | 1,180 | 1,180 | 1,130 | 1,130 | 21,000 | 5,650 |
1990-04-11 | 1,180 | 1,200 | 1,150 | 1,150 | 29,000 | 5,750 |
1990-04-10 | 1,060 | 1,200 | 1,040 | 1,190 | 503,000 | 5,950 |
1990-04-06 | 950 | 960 | 950 | 960 | 170,000 | 4,800 |
1990-04-04 | 1,200 | 1,200 | 1,150 | 1,150 | 49,000 | 5,750 |
1990-04-03 | 1,250 | 1,270 | 1,200 | 1,210 | 115,000 | 6,050 |
1990-04-02 | 1,340 | 1,340 | 1,260 | 1,260 | 25,000 | 6,300 |
1990-03-30 | 1,430 | 1,440 | 1,380 | 1,380 | 33,000 | 6,900 |
1990-03-29 | 1,460 | 1,490 | 1,430 | 1,430 | 19,000 | 7,150 |
1990-03-28 | 1,390 | 1,540 | 1,390 | 1,520 | 118,000 | 7,600 |
1990-03-27 | 1,350 | 1,430 | 1,350 | 1,430 | 39,000 | 7,150 |
1990-03-26 | 1,280 | 1,330 | 1,230 | 1,230 | 173,000 | 6,150 |
1990-03-23 | 1,300 | 1,310 | 1,190 | 1,280 | 214,000 | 6,400 |
1990-03-22 | 1,420 | 1,420 | 1,300 | 1,300 | 71,000 | 6,500 |
1990-03-20 | 1,470 | 1,480 | 1,440 | 1,440 | 43,000 | 7,200 |
1990-03-19 | 1,520 | 1,590 | 1,470 | 1,590 | 125,000 | 7,950 |
1990-03-16 | 1,520 | 1,600 | 1,520 | 1,550 | 54,000 | 7,750 |
1990-03-15 | 1,540 | 1,540 | 1,530 | 1,540 | 9,000 | 7,700 |
1990-03-14 | 1,620 | 1,620 | 1,550 | 1,570 | 89,000 | 7,850 |
1990-03-13 | 1,630 | 1,650 | 1,580 | 1,600 | 210,000 | 8,000 |
1990-03-12 | 1,540 | 1,640 | 1,540 | 1,640 | 284,000 | 8,200 |
1990-03-09 | 1,510 | 1,540 | 1,470 | 1,540 | 108,000 | 7,700 |
1990-03-08 | 1,490 | 1,510 | 1,490 | 1,510 | 59,000 | 7,550 |
1990-03-07 | 1,520 | 1,530 | 1,490 | 1,490 | 47,000 | 7,450 |
1990-03-06 | 1,530 | 1,550 | 1,530 | 1,550 | 63,000 | 7,750 |
1990-03-05 | 1,500 | 1,530 | 1,460 | 1,460 | 27,000 | 7,300 |
1990-03-02 | 1,470 | 1,530 | 1,450 | 1,500 | 54,000 | 7,500 |
1990-03-01 | 1,550 | 1,550 | 1,510 | 1,530 | 55,000 | 7,650 |
1990-02-28 | 1,550 | 1,600 | 1,510 | 1,580 | 60,000 | 7,900 |
1990-02-27 | 1,540 | 1,560 | 1,450 | 1,550 | 123,000 | 7,750 |
1990-02-26 | 1,610 | 1,610 | 1,450 | 1,510 | 94,000 | 7,550 |
1990-02-23 | 1,630 | 1,690 | 1,590 | 1,590 | 239,000 | 7,950 |
1990-02-22 | 1,610 | 1,630 | 1,600 | 1,630 | 124,000 | 8,150 |
1990-02-21 | 1,600 | 1,630 | 1,600 | 1,630 | 146,000 | 8,150 |
1990-02-20 | 1,600 | 1,630 | 1,590 | 1,630 | 88,000 | 8,150 |
1990-02-19 | 1,630 | 1,630 | 1,590 | 1,630 | 82,000 | 8,150 |
1990-02-16 | 1,600 | 1,630 | 1,580 | 1,630 | 146,000 | 8,150 |
1990-02-15 | 1,600 | 1,630 | 1,570 | 1,630 | 113,000 | 8,150 |
1990-02-14 | 1,630 | 1,630 | 1,570 | 1,630 | 123,000 | 8,150 |
1990-02-13 | 1,630 | 1,640 | 1,610 | 1,640 | 381,000 | 8,200 |
1990-02-09 | 1,700 | 1,700 | 1,610 | 1,660 | 205,000 | 8,300 |
1990-02-08 | 1,710 | 1,770 | 1,630 | 1,710 | 2,332,000 | 8,550 |
1990-02-07 | 1,580 | 1,720 | 1,570 | 1,700 | 1,288,000 | 8,500 |
1990-02-06 | 1,520 | 1,580 | 1,520 | 1,570 | 538,000 | 7,850 |
1990-02-05 | 1,480 | 1,570 | 1,480 | 1,530 | 284,000 | 7,650 |
1990-02-02 | 1,460 | 1,500 | 1,460 | 1,470 | 75,000 | 7,350 |
1990-02-01 | 1,470 | 1,500 | 1,430 | 1,500 | 83,000 | 7,500 |
1990-01-31 | 1,480 | 1,480 | 1,450 | 1,460 | 82,000 | 7,300 |
1990-01-30 | 1,500 | 1,500 | 1,460 | 1,460 | 88,000 | 7,300 |
1990-01-29 | 1,520 | 1,520 | 1,460 | 1,490 | 202,000 | 7,450 |
1990-01-26 | 1,440 | 1,510 | 1,430 | 1,500 | 426,000 | 7,500 |
1990-01-25 | 1,400 | 1,430 | 1,400 | 1,430 | 109,000 | 7,150 |
1990-01-24 | 1,390 | 1,420 | 1,390 | 1,400 | 51,000 | 7,000 |
1990-01-23 | 1,340 | 1,400 | 1,340 | 1,390 | 95,000 | 6,950 |
1990-01-22 | 1,320 | 1,370 | 1,320 | 1,340 | 35,000 | 6,700 |
1990-01-19 | 1,310 | 1,350 | 1,310 | 1,340 | 57,000 | 6,700 |
1990-01-18 | 1,340 | 1,350 | 1,300 | 1,330 | 76,000 | 6,650 |
1990-01-17 | 1,350 | 1,350 | 1,320 | 1,330 | 40,000 | 6,650 |
1990-01-16 | 1,370 | 1,370 | 1,290 | 1,330 | 78,000 | 6,650 |
1990-01-12 | 1,420 | 1,420 | 1,370 | 1,380 | 41,000 | 6,900 |
1990-01-11 | 1,440 | 1,450 | 1,410 | 1,430 | 56,000 | 7,150 |
1990-01-10 | 1,400 | 1,440 | 1,390 | 1,440 | 168,000 | 7,200 |
1990-01-09 | 1,370 | 1,390 | 1,360 | 1,380 | 154,000 | 6,900 |
1990-01-08 | 1,380 | 1,390 | 1,350 | 1,350 | 25,000 | 6,750 |
1990-01-05 | 1,390 | 1,390 | 1,360 | 1,370 | 32,000 | 6,850 |
1990-01-04 | 1,350 | 1,360 | 1,350 | 1,350 | 24,000 | 6,750 |
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