3513 イチカワ(株) の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-305785785605605,0002,800
1991-12-275785785605609,0002,800
1991-12-2658058358058213,0002,910
1991-12-255405405405402,0002,700
1991-12-245505605505509,0002,750
1991-12-2056056055055019,0002,750
1991-12-195605605605601,0002,800
1991-12-185705705705702,0002,850
1991-12-175825825805808,0002,900
1991-12-165995995805808,0002,900
1991-12-125555555555551,0002,775
1991-12-105805805805803,0002,900
1991-12-0956658056658015,0002,900
1991-12-055465465465461,0002,730
1991-12-045455455455458,0002,725
1991-12-035455455455458,0002,725
1991-12-025455455455455,0002,725
1991-11-295705705655655,0002,825
1991-11-285705705705706,0002,850
1991-11-275705705705707,0002,850
1991-11-2658359058359011,0002,950
1991-11-215745745735732,0002,865
1991-11-2057057657057510,0002,875
1991-11-1857057055157033,0002,850
1991-11-155815815805808,0002,900
1991-11-145855855815814,0002,905
1991-11-135855855855856,0002,925
1991-11-125815815815813,0002,905
1991-11-115865995805806,0002,900
1991-11-085866005855857,0002,925
1991-11-0758760058558527,0002,925
1991-11-0659060558058520,0002,925
1991-11-0560660660060032,0003,000
1991-11-016296296156153,0003,075
1991-10-316356356356353,0003,175
1991-10-3064864963864423,0003,220
1991-10-2961164861164842,0003,240
1991-10-2560060058058022,0002,900
1991-10-2461261260860812,0003,040
1991-10-2360862560861212,0003,060
1991-10-2260860859960020,0003,000
1991-10-1856657256357216,0002,860
1991-10-1757257256156211,0002,810
1991-10-165705715705714,0002,855
1991-10-155525705525704,0002,850
1991-10-145605605525524,0002,760
1991-10-1159259558058010,0002,900
1991-10-095915915915916,0002,955
1991-10-086216216216211,0003,105
1991-10-0761561560160111,0003,005
1991-10-046206216206214,0003,105
1991-10-0361061161061010,0003,050
1991-10-0260961060061018,0003,050
1991-09-2665565565165111,0003,255
1991-09-2563565663565523,0003,275
1991-09-2461063861063847,0003,190
1991-09-2059260559260018,0003,000
1991-09-1956758756658720,0002,935
1991-09-1856657256656620,0002,830
1991-09-175665665665668,0002,830
1991-09-125405405305307,0002,650
1991-09-115425505425507,0002,750
1991-09-105425425425421,0002,710
1991-09-0654055054054017,0002,700
1991-09-0554054054054021,0002,700
1991-09-045295395295392,0002,695
1991-09-035205205205208,0002,600
1991-09-025165165115116,0002,555
1991-08-3050651150650617,0002,530
1991-08-295015105015029,0002,510
1991-08-2852052050050010,0002,500
1991-08-2753053052952913,0002,645
1991-08-2654054053153110,0002,655
1991-08-235405405315316,0002,655
1991-08-225315315315318,0002,655
1991-08-2050050049549521,0002,475
1991-08-1953153151151117,0002,555
1991-08-165405405325325,0002,660
1991-08-155425425425422,0002,710
1991-08-145315325315322,0002,660
1991-08-135505505305305,0002,650
1991-08-1256156155055013,0002,750
1991-08-095725725625625,0002,810
1991-08-085725725725721,0002,860
1991-08-075705715705703,0002,850
1991-08-065705805705802,0002,900
1991-08-055805805705706,0002,850
1991-08-025805805805804,0002,900
1991-08-015905905905902,0002,950
1991-07-316096096006003,0003,000
1991-07-305996105996102,0003,050
1991-07-295995995995993,0002,995
1991-07-2660860860060010,0003,000
1991-07-255995995995994,0002,995
1991-07-245806005806006,0003,000
1991-07-2358058057058016,0002,900
1991-07-225805805805802,0002,900
1991-07-195905905805806,0002,900
1991-07-1860360359559516,0002,975
1991-07-176076076036034,0003,015
1991-07-1661161160060513,0003,025
1991-07-156096106036108,0003,050
1991-07-126096096006007,0003,000
1991-07-116006006006006,0003,000
1991-07-0955055055055016,0002,750
1991-07-0860060058558521,0002,925
1991-07-0559060058558511,0002,925
1991-07-0461961960060011,0003,000
1991-07-036306306226228,0003,110
1991-07-0263164563064513,0003,225
1991-07-016206266206267,0003,130
1991-06-286206206206202,0003,100
1991-06-276406406306307,0003,150
1991-06-266406406406409,0003,200
1991-06-256346346206209,0003,100
1991-06-246456456346344,0003,170
1991-06-2163163463063421,0003,170
1991-06-2064164163063014,0003,150
1991-06-1967267264064023,0003,200
1991-06-186756756756753,0003,375
1991-06-177007007007002,0003,500
1991-06-1468068068068010,0003,400
1991-06-1366566565065120,0003,255
1991-06-1266167066167015,0003,350
1991-06-1166167066166112,0003,305
1991-06-106756756606607,0003,300
1991-06-0768068167168032,0003,400
1991-06-0669069068168120,0003,405
1991-06-0570070069269355,0003,465
1991-06-0471471470070013,0003,500
1991-06-0369672069671918,0003,595
1991-05-3169070069069633,0003,480
1991-05-3071071069069012,0003,450
1991-05-2972272271071014,0003,550
1991-05-287257307257259,0003,625
1991-05-2771472271471545,0003,575
1991-05-2469269568468418,0003,420
1991-05-2370070968268233,0003,410
1991-05-2268069267269225,0003,460
1991-05-2168268567167116,0003,355
1991-05-1772572571171112,0003,555
1991-05-167297297257256,0003,625
1991-05-147327327317316,0003,655
1991-05-137517517317317,0003,655
1991-05-1075575573173120,0003,655
1991-05-0974574572572539,0003,625
1991-05-0874274674274612,0003,730
1991-05-0776576774274234,0003,710
1991-05-0276576876576713,0003,835
1991-05-0176576876576513,0003,825
1991-04-2676576676076513,0003,825
1991-04-2577077076576510,0003,825
1991-04-247807807707709,0003,850
1991-04-2378078076578012,0003,900
1991-04-2280580578178115,0003,905
1991-04-1980180980080522,0004,025
1991-04-1881581580180123,0004,005
1991-04-1780183080183035,0004,150
1991-04-1680081080080111,0004,005
1991-04-1580080079679624,0003,980
1991-04-1279680079079121,0003,955
1991-04-1179879879079512,0003,975
1991-04-1079979978178114,0003,905
1991-04-098008018008019,0004,005
1991-04-088058108008009,0004,000
1991-04-0582082080180410,0004,020
1991-04-0479181079181023,0004,050
1991-04-0382082080180124,0004,005
1991-04-0283084081081016,0004,050
1991-04-0183684083484026,0004,200
1991-03-2983084083083618,0004,180
1991-03-2879582079582021,0004,100
1991-03-2781081080080533,0004,025
1991-03-2680180280080043,0004,000
1991-03-2576177075777023,0003,850
1991-03-2279679677177119,0003,855
1991-03-2080280379179120,0003,955
1991-03-1983083080582013,0004,100
1991-03-1883184082583034,0004,150
1991-03-1580183079183023,0004,150
1991-03-1483583580680629,0004,030
1991-03-1381283581183525,0004,175
1991-03-1284284281281750,0004,085
1991-03-1180683280683211,0004,160
1991-03-0882082080380332,0004,015
1991-03-0785586083185048,0004,250
1991-03-0688989085085064,0004,250
1991-03-05880899860890272,0004,450
1991-03-04790860790860109,0004,300
1991-03-01801831790790250,0003,950
1991-02-28750800750800197,0004,000
1991-02-2770073069073079,0003,650
1991-02-26716716690690120,0003,450
1991-02-2570670670670641,0003,530
1991-02-2269970065065667,0003,280
1991-02-2170070069069526,0003,475
1991-02-2072572570170124,0003,505
1991-02-1974075072172542,0003,625
1991-02-1872175072175023,0003,750
1991-02-1571071070070036,0003,500
1991-02-1467070067069652,0003,480
1991-02-1365267065166137,0003,305
1991-02-1267067063164448,0003,220
1991-02-0859064058864072,0003,200
1991-02-0757359057359031,0002,950
1991-02-0656058056057016,0002,850
1991-02-0555057055057019,0002,850
1991-02-045505505495504,0002,750
1991-02-0154255054054018,0002,700
1991-01-3155055054255016,0002,750
1991-01-3050453050453038,0002,650
1991-01-2950550549250071,0002,500
1991-01-2851051050550540,0002,525
1991-01-2554054051051018,0002,550
1991-01-2451053051053011,0002,650
1991-01-2354654652052017,0002,600
1991-01-2255555554554617,0002,730
1991-01-215895895805803,0002,900
1991-01-1860060060060018,0003,000
1991-01-1752052552052513,0002,625
1991-01-165555555555551,0002,775
1991-01-145665715665669,0002,830
1991-01-115815815815815,0002,905
1991-01-1059159558059118,0002,955
1991-01-0959059659059112,0002,955
1991-01-0860060660060617,0003,030
1991-01-076476476306306,0003,150
1991-01-046476476476479,0003,235

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