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
1990-12-2868068066166117,0003,305
1990-12-2767067066066613,0003,330
1990-12-2666066566066510,0003,325
1990-12-216806806806805,0003,400
1990-12-2070570569969913,0003,495
1990-12-1968070968070957,0003,545
1990-12-186506506506508,0003,250
1990-12-1768268268068015,0003,400
1990-12-1468968968768714,0003,435
1990-12-136716716706707,0003,350
1990-12-1264067064067020,0003,350
1990-12-1162162761162716,0003,135
1990-12-1062062062062011,0003,100
1990-12-0756557056557024,0002,850
1990-12-0657057157057126,0002,855
1990-12-0555055055055027,0002,750
1990-11-305845845845848,0002,920
1990-11-2964564562062034,0003,100
1990-11-2865065064564521,0003,225
1990-11-276616666606609,0003,300
1990-11-2666066066066016,0003,300
1990-11-226256406256404,0003,200
1990-11-2165565564564513,0003,225
1990-11-2066166165565515,0003,275
1990-11-1966066166066117,0003,305
1990-11-1666566565165613,0003,280
1990-11-1568168167567512,0003,375
1990-11-1469169168068018,0003,400
1990-11-1367069167069150,0003,455
1990-11-0969569568568515,0003,425
1990-11-0874674671571517,0003,575
1990-11-0774775074674618,0003,730
1990-11-057417417407403,0003,700
1990-11-0274074073073011,0003,650
1990-11-0178078075076018,0003,800
1990-10-3179080077577516,0003,875
1990-10-3080881078480054,0004,000
1990-10-2675176075076030,0003,800
1990-10-2570074070073164,0003,655
1990-10-2473573569069066,0003,450
1990-10-2372874572873519,0003,675
1990-10-2273173373173310,0003,665
1990-10-1969571069071029,0003,550
1990-10-1867069066069012,0003,450
1990-10-1765965965965937,0003,295
1990-10-166706856556559,0003,275
1990-10-1565566065066029,0003,300
1990-10-126516526506507,0003,250
1990-10-1166166565966525,0003,325
1990-10-0967167166566538,0003,325
1990-10-0865066165065215,0003,260
1990-10-056316316316313,0003,155
1990-10-0461064161064124,0003,205
1990-10-0256059055056068,0002,800
1990-09-2768868866066024,0003,300
1990-09-2670570568568851,0003,440
1990-09-2569169168568734,0003,435
1990-09-21697710682682180,0003,410
1990-09-2073073070571015,0003,550
1990-09-1974674773073017,0003,650
1990-09-1877377374574511,0003,725
1990-09-17800800780783139,0003,915
1990-09-148008018008008,0004,000
1990-09-1376178076178011,0003,900
1990-09-1276076074575115,0003,755
1990-09-1178178575075022,0003,750
1990-09-1075075075075014,0003,750
1990-09-0777077072572518,0003,625
1990-09-067807807707708,0003,850
1990-09-0582082078078026,0003,900
1990-09-0483083080080013,0004,000
1990-09-0383584083183120,0004,155
1990-08-3178882778882730,0004,135
1990-08-3078079578079518,0003,975
1990-08-2978078076076036,0003,800
1990-08-2879079077077037,0003,850
1990-08-2776076275075030,0003,750
1990-08-2478878978078036,0003,900
1990-08-2286986983083033,0004,150
1990-08-2188889487087142,0004,355
1990-08-2088088087887830,0004,390
1990-08-1793093089689618,0004,480
1990-08-1692094092093022,0004,650
1990-08-1590691390591040,0004,550
1990-08-1488088188088122,0004,405
1990-08-1394595092092016,0004,600
1990-08-1094094593094525,0004,725
1990-08-0995095094094026,0004,700
1990-08-0892094092094037,0004,700
1990-08-0795095195095040,0004,750
1990-08-061,0201,0201,0001,00023,0005,000
1990-08-031,0201,0601,0101,01029,0005,050
1990-08-021,0701,0701,0001,00050,0005,000
1990-08-011,1101,1201,0501,05029,0005,250
1990-07-311,1201,1201,1001,1207,0005,600
1990-07-301,1001,1001,0801,10016,0005,500
1990-07-271,1401,1401,0801,08048,0005,400
1990-07-261,1601,1601,1201,12010,0005,600
1990-07-251,1301,1501,1101,1506,0005,750
1990-07-241,1301,1601,1301,16015,0005,800
1990-07-231,1701,1701,1501,1708,0005,850
1990-07-201,1601,1601,1501,15026,0005,750
1990-07-191,1901,1901,1501,18035,0005,900
1990-07-181,1301,1801,1301,18055,0005,900
1990-07-171,1201,1201,1101,11026,0005,550
1990-07-161,1301,1301,1101,12017,0005,600
1990-07-131,1001,1201,1001,11039,0005,550
1990-07-121,1001,1101,1001,10019,0005,500
1990-07-111,1001,1101,1001,10038,0005,500
1990-07-101,1301,1401,1001,10022,0005,500
1990-07-091,1301,1401,1101,11020,0005,550
1990-07-061,1301,1501,1201,15035,0005,750
1990-07-051,1001,1201,1001,11028,0005,550
1990-07-041,0901,1001,0801,10021,0005,500
1990-07-031,0701,0901,0701,07054,0005,350
1990-07-021,0901,0901,0701,07025,0005,350
1990-06-291,0901,1201,0701,08021,0005,400
1990-06-281,0801,1101,0701,09021,0005,450
1990-06-271,0701,0801,0501,05077,0005,250
1990-06-261,0701,0801,0501,05060,0005,250
1990-06-251,1301,1301,0801,08023,0005,400
1990-06-221,1501,1601,1401,1408,0005,700
1990-06-211,1501,1501,1401,1407,0005,700
1990-06-201,1901,1901,1801,19022,0005,950
1990-06-191,1901,1901,1801,18017,0005,900
1990-06-181,1901,2001,1801,19020,0005,950
1990-06-151,1901,1901,1801,18021,0005,900
1990-06-141,2001,2001,1901,19018,0005,950
1990-06-131,1701,1801,1601,18011,0005,900
1990-06-121,1801,1901,1401,14061,0005,700
1990-06-081,1901,2001,1801,18030,0005,900
1990-06-071,2001,2001,1801,18016,0005,900
1990-06-061,1801,2001,1701,20025,0006,000
1990-06-051,1701,1701,1601,17058,0005,850
1990-06-041,1901,2001,1701,18029,0005,900
1990-06-011,2101,2101,1701,18032,0005,900
1990-05-311,1701,2401,1601,23069,0006,150
1990-05-301,1601,1601,1401,16017,0005,800
1990-05-291,1701,1901,1501,15032,0005,750
1990-05-281,1601,1801,1601,17038,0005,850
1990-05-251,1701,2001,1601,16073,0005,800
1990-05-241,1901,1901,1701,17018,0005,850
1990-05-231,1701,1801,1601,17030,0005,850
1990-05-221,1901,1901,1601,16023,0005,800
1990-05-211,1901,1901,1801,19028,0005,950
1990-05-181,1901,2001,1801,18024,0005,900
1990-05-171,2201,2301,1801,19083,0005,950
1990-05-161,2401,2501,2101,22082,0006,100
1990-05-151,2201,2301,2001,22096,0006,100
1990-05-141,1801,2301,1801,21038,0006,050
1990-05-111,1601,1801,1601,17042,0005,850
1990-05-101,1501,1801,1501,16028,0005,800
1990-05-091,1601,1601,1201,13054,0005,650
1990-05-081,1401,1501,1401,14017,0005,700
1990-05-071,1001,1201,0901,10020,0005,500
1990-05-021,1001,1101,0801,11042,0005,550
1990-05-011,0801,0801,0801,0809,0005,400
1990-04-271,0601,0601,0401,04030,0005,200
1990-04-261,0801,0901,0401,04025,0005,200
1990-04-251,0401,0401,0401,04010,0005,200
1990-04-241,0401,0401,0301,03012,0005,150
1990-04-231,0601,0701,0401,04022,0005,200
1990-04-201,1001,1001,0701,08016,0005,400
1990-04-191,1001,1301,0701,08035,0005,400
1990-04-181,0701,1001,0701,10013,0005,500
1990-04-171,0701,1101,0501,09046,0005,450
1990-04-161,0701,0701,0301,05055,0005,250
1990-04-131,1001,1001,0101,030105,0005,150
1990-04-121,1801,1801,1301,13021,0005,650
1990-04-111,1801,2001,1501,15029,0005,750
1990-04-101,0601,2001,0401,190503,0005,950
1990-04-06950960950960170,0004,800
1990-04-041,2001,2001,1501,15049,0005,750
1990-04-031,2501,2701,2001,210115,0006,050
1990-04-021,3401,3401,2601,26025,0006,300
1990-03-301,4301,4401,3801,38033,0006,900
1990-03-291,4601,4901,4301,43019,0007,150
1990-03-281,3901,5401,3901,520118,0007,600
1990-03-271,3501,4301,3501,43039,0007,150
1990-03-261,2801,3301,2301,230173,0006,150
1990-03-231,3001,3101,1901,280214,0006,400
1990-03-221,4201,4201,3001,30071,0006,500
1990-03-201,4701,4801,4401,44043,0007,200
1990-03-191,5201,5901,4701,590125,0007,950
1990-03-161,5201,6001,5201,55054,0007,750
1990-03-151,5401,5401,5301,5409,0007,700
1990-03-141,6201,6201,5501,57089,0007,850
1990-03-131,6301,6501,5801,600210,0008,000
1990-03-121,5401,6401,5401,640284,0008,200
1990-03-091,5101,5401,4701,540108,0007,700
1990-03-081,4901,5101,4901,51059,0007,550
1990-03-071,5201,5301,4901,49047,0007,450
1990-03-061,5301,5501,5301,55063,0007,750
1990-03-051,5001,5301,4601,46027,0007,300
1990-03-021,4701,5301,4501,50054,0007,500
1990-03-011,5501,5501,5101,53055,0007,650
1990-02-281,5501,6001,5101,58060,0007,900
1990-02-271,5401,5601,4501,550123,0007,750
1990-02-261,6101,6101,4501,51094,0007,550
1990-02-231,6301,6901,5901,590239,0007,950
1990-02-221,6101,6301,6001,630124,0008,150
1990-02-211,6001,6301,6001,630146,0008,150
1990-02-201,6001,6301,5901,63088,0008,150
1990-02-191,6301,6301,5901,63082,0008,150
1990-02-161,6001,6301,5801,630146,0008,150
1990-02-151,6001,6301,5701,630113,0008,150
1990-02-141,6301,6301,5701,630123,0008,150
1990-02-131,6301,6401,6101,640381,0008,200
1990-02-091,7001,7001,6101,660205,0008,300
1990-02-081,7101,7701,6301,7102,332,0008,550
1990-02-071,5801,7201,5701,7001,288,0008,500
1990-02-061,5201,5801,5201,570538,0007,850
1990-02-051,4801,5701,4801,530284,0007,650
1990-02-021,4601,5001,4601,47075,0007,350
1990-02-011,4701,5001,4301,50083,0007,500
1990-01-311,4801,4801,4501,46082,0007,300
1990-01-301,5001,5001,4601,46088,0007,300
1990-01-291,5201,5201,4601,490202,0007,450
1990-01-261,4401,5101,4301,500426,0007,500
1990-01-251,4001,4301,4001,430109,0007,150
1990-01-241,3901,4201,3901,40051,0007,000
1990-01-231,3401,4001,3401,39095,0006,950
1990-01-221,3201,3701,3201,34035,0006,700
1990-01-191,3101,3501,3101,34057,0006,700
1990-01-181,3401,3501,3001,33076,0006,650
1990-01-171,3501,3501,3201,33040,0006,650
1990-01-161,3701,3701,2901,33078,0006,650
1990-01-121,4201,4201,3701,38041,0006,900
1990-01-111,4401,4501,4101,43056,0007,150
1990-01-101,4001,4401,3901,440168,0007,200
1990-01-091,3701,3901,3601,380154,0006,900
1990-01-081,3801,3901,3501,35025,0006,750
1990-01-051,3901,3901,3601,37032,0006,850
1990-01-041,3501,3601,3501,35024,0006,750

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