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 |
---|---|---|---|---|---|---|
1991-12-30 | 578 | 578 | 560 | 560 | 5,000 | 2,800 |
1991-12-27 | 578 | 578 | 560 | 560 | 9,000 | 2,800 |
1991-12-26 | 580 | 583 | 580 | 582 | 13,000 | 2,910 |
1991-12-25 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
1991-12-24 | 550 | 560 | 550 | 550 | 9,000 | 2,750 |
1991-12-20 | 560 | 560 | 550 | 550 | 19,000 | 2,750 |
1991-12-19 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
1991-12-18 | 570 | 570 | 570 | 570 | 2,000 | 2,850 |
1991-12-17 | 582 | 582 | 580 | 580 | 8,000 | 2,900 |
1991-12-16 | 599 | 599 | 580 | 580 | 8,000 | 2,900 |
1991-12-12 | 555 | 555 | 555 | 555 | 1,000 | 2,775 |
1991-12-10 | 580 | 580 | 580 | 580 | 3,000 | 2,900 |
1991-12-09 | 566 | 580 | 566 | 580 | 15,000 | 2,900 |
1991-12-05 | 546 | 546 | 546 | 546 | 1,000 | 2,730 |
1991-12-04 | 545 | 545 | 545 | 545 | 8,000 | 2,725 |
1991-12-03 | 545 | 545 | 545 | 545 | 8,000 | 2,725 |
1991-12-02 | 545 | 545 | 545 | 545 | 5,000 | 2,725 |
1991-11-29 | 570 | 570 | 565 | 565 | 5,000 | 2,825 |
1991-11-28 | 570 | 570 | 570 | 570 | 6,000 | 2,850 |
1991-11-27 | 570 | 570 | 570 | 570 | 7,000 | 2,850 |
1991-11-26 | 583 | 590 | 583 | 590 | 11,000 | 2,950 |
1991-11-21 | 574 | 574 | 573 | 573 | 2,000 | 2,865 |
1991-11-20 | 570 | 576 | 570 | 575 | 10,000 | 2,875 |
1991-11-18 | 570 | 570 | 551 | 570 | 33,000 | 2,850 |
1991-11-15 | 581 | 581 | 580 | 580 | 8,000 | 2,900 |
1991-11-14 | 585 | 585 | 581 | 581 | 4,000 | 2,905 |
1991-11-13 | 585 | 585 | 585 | 585 | 6,000 | 2,925 |
1991-11-12 | 581 | 581 | 581 | 581 | 3,000 | 2,905 |
1991-11-11 | 586 | 599 | 580 | 580 | 6,000 | 2,900 |
1991-11-08 | 586 | 600 | 585 | 585 | 7,000 | 2,925 |
1991-11-07 | 587 | 600 | 585 | 585 | 27,000 | 2,925 |
1991-11-06 | 590 | 605 | 580 | 585 | 20,000 | 2,925 |
1991-11-05 | 606 | 606 | 600 | 600 | 32,000 | 3,000 |
1991-11-01 | 629 | 629 | 615 | 615 | 3,000 | 3,075 |
1991-10-31 | 635 | 635 | 635 | 635 | 3,000 | 3,175 |
1991-10-30 | 648 | 649 | 638 | 644 | 23,000 | 3,220 |
1991-10-29 | 611 | 648 | 611 | 648 | 42,000 | 3,240 |
1991-10-25 | 600 | 600 | 580 | 580 | 22,000 | 2,900 |
1991-10-24 | 612 | 612 | 608 | 608 | 12,000 | 3,040 |
1991-10-23 | 608 | 625 | 608 | 612 | 12,000 | 3,060 |
1991-10-22 | 608 | 608 | 599 | 600 | 20,000 | 3,000 |
1991-10-18 | 566 | 572 | 563 | 572 | 16,000 | 2,860 |
1991-10-17 | 572 | 572 | 561 | 562 | 11,000 | 2,810 |
1991-10-16 | 570 | 571 | 570 | 571 | 4,000 | 2,855 |
1991-10-15 | 552 | 570 | 552 | 570 | 4,000 | 2,850 |
1991-10-14 | 560 | 560 | 552 | 552 | 4,000 | 2,760 |
1991-10-11 | 592 | 595 | 580 | 580 | 10,000 | 2,900 |
1991-10-09 | 591 | 591 | 591 | 591 | 6,000 | 2,955 |
1991-10-08 | 621 | 621 | 621 | 621 | 1,000 | 3,105 |
1991-10-07 | 615 | 615 | 601 | 601 | 11,000 | 3,005 |
1991-10-04 | 620 | 621 | 620 | 621 | 4,000 | 3,105 |
1991-10-03 | 610 | 611 | 610 | 610 | 10,000 | 3,050 |
1991-10-02 | 609 | 610 | 600 | 610 | 18,000 | 3,050 |
1991-09-26 | 655 | 655 | 651 | 651 | 11,000 | 3,255 |
1991-09-25 | 635 | 656 | 635 | 655 | 23,000 | 3,275 |
1991-09-24 | 610 | 638 | 610 | 638 | 47,000 | 3,190 |
1991-09-20 | 592 | 605 | 592 | 600 | 18,000 | 3,000 |
1991-09-19 | 567 | 587 | 566 | 587 | 20,000 | 2,935 |
1991-09-18 | 566 | 572 | 566 | 566 | 20,000 | 2,830 |
1991-09-17 | 566 | 566 | 566 | 566 | 8,000 | 2,830 |
1991-09-12 | 540 | 540 | 530 | 530 | 7,000 | 2,650 |
1991-09-11 | 542 | 550 | 542 | 550 | 7,000 | 2,750 |
1991-09-10 | 542 | 542 | 542 | 542 | 1,000 | 2,710 |
1991-09-06 | 540 | 550 | 540 | 540 | 17,000 | 2,700 |
1991-09-05 | 540 | 540 | 540 | 540 | 21,000 | 2,700 |
1991-09-04 | 529 | 539 | 529 | 539 | 2,000 | 2,695 |
1991-09-03 | 520 | 520 | 520 | 520 | 8,000 | 2,600 |
1991-09-02 | 516 | 516 | 511 | 511 | 6,000 | 2,555 |
1991-08-30 | 506 | 511 | 506 | 506 | 17,000 | 2,530 |
1991-08-29 | 501 | 510 | 501 | 502 | 9,000 | 2,510 |
1991-08-28 | 520 | 520 | 500 | 500 | 10,000 | 2,500 |
1991-08-27 | 530 | 530 | 529 | 529 | 13,000 | 2,645 |
1991-08-26 | 540 | 540 | 531 | 531 | 10,000 | 2,655 |
1991-08-23 | 540 | 540 | 531 | 531 | 6,000 | 2,655 |
1991-08-22 | 531 | 531 | 531 | 531 | 8,000 | 2,655 |
1991-08-20 | 500 | 500 | 495 | 495 | 21,000 | 2,475 |
1991-08-19 | 531 | 531 | 511 | 511 | 17,000 | 2,555 |
1991-08-16 | 540 | 540 | 532 | 532 | 5,000 | 2,660 |
1991-08-15 | 542 | 542 | 542 | 542 | 2,000 | 2,710 |
1991-08-14 | 531 | 532 | 531 | 532 | 2,000 | 2,660 |
1991-08-13 | 550 | 550 | 530 | 530 | 5,000 | 2,650 |
1991-08-12 | 561 | 561 | 550 | 550 | 13,000 | 2,750 |
1991-08-09 | 572 | 572 | 562 | 562 | 5,000 | 2,810 |
1991-08-08 | 572 | 572 | 572 | 572 | 1,000 | 2,860 |
1991-08-07 | 570 | 571 | 570 | 570 | 3,000 | 2,850 |
1991-08-06 | 570 | 580 | 570 | 580 | 2,000 | 2,900 |
1991-08-05 | 580 | 580 | 570 | 570 | 6,000 | 2,850 |
1991-08-02 | 580 | 580 | 580 | 580 | 4,000 | 2,900 |
1991-08-01 | 590 | 590 | 590 | 590 | 2,000 | 2,950 |
1991-07-31 | 609 | 609 | 600 | 600 | 3,000 | 3,000 |
1991-07-30 | 599 | 610 | 599 | 610 | 2,000 | 3,050 |
1991-07-29 | 599 | 599 | 599 | 599 | 3,000 | 2,995 |
1991-07-26 | 608 | 608 | 600 | 600 | 10,000 | 3,000 |
1991-07-25 | 599 | 599 | 599 | 599 | 4,000 | 2,995 |
1991-07-24 | 580 | 600 | 580 | 600 | 6,000 | 3,000 |
1991-07-23 | 580 | 580 | 570 | 580 | 16,000 | 2,900 |
1991-07-22 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
1991-07-19 | 590 | 590 | 580 | 580 | 6,000 | 2,900 |
1991-07-18 | 603 | 603 | 595 | 595 | 16,000 | 2,975 |
1991-07-17 | 607 | 607 | 603 | 603 | 4,000 | 3,015 |
1991-07-16 | 611 | 611 | 600 | 605 | 13,000 | 3,025 |
1991-07-15 | 609 | 610 | 603 | 610 | 8,000 | 3,050 |
1991-07-12 | 609 | 609 | 600 | 600 | 7,000 | 3,000 |
1991-07-11 | 600 | 600 | 600 | 600 | 6,000 | 3,000 |
1991-07-09 | 550 | 550 | 550 | 550 | 16,000 | 2,750 |
1991-07-08 | 600 | 600 | 585 | 585 | 21,000 | 2,925 |
1991-07-05 | 590 | 600 | 585 | 585 | 11,000 | 2,925 |
1991-07-04 | 619 | 619 | 600 | 600 | 11,000 | 3,000 |
1991-07-03 | 630 | 630 | 622 | 622 | 8,000 | 3,110 |
1991-07-02 | 631 | 645 | 630 | 645 | 13,000 | 3,225 |
1991-07-01 | 620 | 626 | 620 | 626 | 7,000 | 3,130 |
1991-06-28 | 620 | 620 | 620 | 620 | 2,000 | 3,100 |
1991-06-27 | 640 | 640 | 630 | 630 | 7,000 | 3,150 |
1991-06-26 | 640 | 640 | 640 | 640 | 9,000 | 3,200 |
1991-06-25 | 634 | 634 | 620 | 620 | 9,000 | 3,100 |
1991-06-24 | 645 | 645 | 634 | 634 | 4,000 | 3,170 |
1991-06-21 | 631 | 634 | 630 | 634 | 21,000 | 3,170 |
1991-06-20 | 641 | 641 | 630 | 630 | 14,000 | 3,150 |
1991-06-19 | 672 | 672 | 640 | 640 | 23,000 | 3,200 |
1991-06-18 | 675 | 675 | 675 | 675 | 3,000 | 3,375 |
1991-06-17 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
1991-06-14 | 680 | 680 | 680 | 680 | 10,000 | 3,400 |
1991-06-13 | 665 | 665 | 650 | 651 | 20,000 | 3,255 |
1991-06-12 | 661 | 670 | 661 | 670 | 15,000 | 3,350 |
1991-06-11 | 661 | 670 | 661 | 661 | 12,000 | 3,305 |
1991-06-10 | 675 | 675 | 660 | 660 | 7,000 | 3,300 |
1991-06-07 | 680 | 681 | 671 | 680 | 32,000 | 3,400 |
1991-06-06 | 690 | 690 | 681 | 681 | 20,000 | 3,405 |
1991-06-05 | 700 | 700 | 692 | 693 | 55,000 | 3,465 |
1991-06-04 | 714 | 714 | 700 | 700 | 13,000 | 3,500 |
1991-06-03 | 696 | 720 | 696 | 719 | 18,000 | 3,595 |
1991-05-31 | 690 | 700 | 690 | 696 | 33,000 | 3,480 |
1991-05-30 | 710 | 710 | 690 | 690 | 12,000 | 3,450 |
1991-05-29 | 722 | 722 | 710 | 710 | 14,000 | 3,550 |
1991-05-28 | 725 | 730 | 725 | 725 | 9,000 | 3,625 |
1991-05-27 | 714 | 722 | 714 | 715 | 45,000 | 3,575 |
1991-05-24 | 692 | 695 | 684 | 684 | 18,000 | 3,420 |
1991-05-23 | 700 | 709 | 682 | 682 | 33,000 | 3,410 |
1991-05-22 | 680 | 692 | 672 | 692 | 25,000 | 3,460 |
1991-05-21 | 682 | 685 | 671 | 671 | 16,000 | 3,355 |
1991-05-17 | 725 | 725 | 711 | 711 | 12,000 | 3,555 |
1991-05-16 | 729 | 729 | 725 | 725 | 6,000 | 3,625 |
1991-05-14 | 732 | 732 | 731 | 731 | 6,000 | 3,655 |
1991-05-13 | 751 | 751 | 731 | 731 | 7,000 | 3,655 |
1991-05-10 | 755 | 755 | 731 | 731 | 20,000 | 3,655 |
1991-05-09 | 745 | 745 | 725 | 725 | 39,000 | 3,625 |
1991-05-08 | 742 | 746 | 742 | 746 | 12,000 | 3,730 |
1991-05-07 | 765 | 767 | 742 | 742 | 34,000 | 3,710 |
1991-05-02 | 765 | 768 | 765 | 767 | 13,000 | 3,835 |
1991-05-01 | 765 | 768 | 765 | 765 | 13,000 | 3,825 |
1991-04-26 | 765 | 766 | 760 | 765 | 13,000 | 3,825 |
1991-04-25 | 770 | 770 | 765 | 765 | 10,000 | 3,825 |
1991-04-24 | 780 | 780 | 770 | 770 | 9,000 | 3,850 |
1991-04-23 | 780 | 780 | 765 | 780 | 12,000 | 3,900 |
1991-04-22 | 805 | 805 | 781 | 781 | 15,000 | 3,905 |
1991-04-19 | 801 | 809 | 800 | 805 | 22,000 | 4,025 |
1991-04-18 | 815 | 815 | 801 | 801 | 23,000 | 4,005 |
1991-04-17 | 801 | 830 | 801 | 830 | 35,000 | 4,150 |
1991-04-16 | 800 | 810 | 800 | 801 | 11,000 | 4,005 |
1991-04-15 | 800 | 800 | 796 | 796 | 24,000 | 3,980 |
1991-04-12 | 796 | 800 | 790 | 791 | 21,000 | 3,955 |
1991-04-11 | 798 | 798 | 790 | 795 | 12,000 | 3,975 |
1991-04-10 | 799 | 799 | 781 | 781 | 14,000 | 3,905 |
1991-04-09 | 800 | 801 | 800 | 801 | 9,000 | 4,005 |
1991-04-08 | 805 | 810 | 800 | 800 | 9,000 | 4,000 |
1991-04-05 | 820 | 820 | 801 | 804 | 10,000 | 4,020 |
1991-04-04 | 791 | 810 | 791 | 810 | 23,000 | 4,050 |
1991-04-03 | 820 | 820 | 801 | 801 | 24,000 | 4,005 |
1991-04-02 | 830 | 840 | 810 | 810 | 16,000 | 4,050 |
1991-04-01 | 836 | 840 | 834 | 840 | 26,000 | 4,200 |
1991-03-29 | 830 | 840 | 830 | 836 | 18,000 | 4,180 |
1991-03-28 | 795 | 820 | 795 | 820 | 21,000 | 4,100 |
1991-03-27 | 810 | 810 | 800 | 805 | 33,000 | 4,025 |
1991-03-26 | 801 | 802 | 800 | 800 | 43,000 | 4,000 |
1991-03-25 | 761 | 770 | 757 | 770 | 23,000 | 3,850 |
1991-03-22 | 796 | 796 | 771 | 771 | 19,000 | 3,855 |
1991-03-20 | 802 | 803 | 791 | 791 | 20,000 | 3,955 |
1991-03-19 | 830 | 830 | 805 | 820 | 13,000 | 4,100 |
1991-03-18 | 831 | 840 | 825 | 830 | 34,000 | 4,150 |
1991-03-15 | 801 | 830 | 791 | 830 | 23,000 | 4,150 |
1991-03-14 | 835 | 835 | 806 | 806 | 29,000 | 4,030 |
1991-03-13 | 812 | 835 | 811 | 835 | 25,000 | 4,175 |
1991-03-12 | 842 | 842 | 812 | 817 | 50,000 | 4,085 |
1991-03-11 | 806 | 832 | 806 | 832 | 11,000 | 4,160 |
1991-03-08 | 820 | 820 | 803 | 803 | 32,000 | 4,015 |
1991-03-07 | 855 | 860 | 831 | 850 | 48,000 | 4,250 |
1991-03-06 | 889 | 890 | 850 | 850 | 64,000 | 4,250 |
1991-03-05 | 880 | 899 | 860 | 890 | 272,000 | 4,450 |
1991-03-04 | 790 | 860 | 790 | 860 | 109,000 | 4,300 |
1991-03-01 | 801 | 831 | 790 | 790 | 250,000 | 3,950 |
1991-02-28 | 750 | 800 | 750 | 800 | 197,000 | 4,000 |
1991-02-27 | 700 | 730 | 690 | 730 | 79,000 | 3,650 |
1991-02-26 | 716 | 716 | 690 | 690 | 120,000 | 3,450 |
1991-02-25 | 706 | 706 | 706 | 706 | 41,000 | 3,530 |
1991-02-22 | 699 | 700 | 650 | 656 | 67,000 | 3,280 |
1991-02-21 | 700 | 700 | 690 | 695 | 26,000 | 3,475 |
1991-02-20 | 725 | 725 | 701 | 701 | 24,000 | 3,505 |
1991-02-19 | 740 | 750 | 721 | 725 | 42,000 | 3,625 |
1991-02-18 | 721 | 750 | 721 | 750 | 23,000 | 3,750 |
1991-02-15 | 710 | 710 | 700 | 700 | 36,000 | 3,500 |
1991-02-14 | 670 | 700 | 670 | 696 | 52,000 | 3,480 |
1991-02-13 | 652 | 670 | 651 | 661 | 37,000 | 3,305 |
1991-02-12 | 670 | 670 | 631 | 644 | 48,000 | 3,220 |
1991-02-08 | 590 | 640 | 588 | 640 | 72,000 | 3,200 |
1991-02-07 | 573 | 590 | 573 | 590 | 31,000 | 2,950 |
1991-02-06 | 560 | 580 | 560 | 570 | 16,000 | 2,850 |
1991-02-05 | 550 | 570 | 550 | 570 | 19,000 | 2,850 |
1991-02-04 | 550 | 550 | 549 | 550 | 4,000 | 2,750 |
1991-02-01 | 542 | 550 | 540 | 540 | 18,000 | 2,700 |
1991-01-31 | 550 | 550 | 542 | 550 | 16,000 | 2,750 |
1991-01-30 | 504 | 530 | 504 | 530 | 38,000 | 2,650 |
1991-01-29 | 505 | 505 | 492 | 500 | 71,000 | 2,500 |
1991-01-28 | 510 | 510 | 505 | 505 | 40,000 | 2,525 |
1991-01-25 | 540 | 540 | 510 | 510 | 18,000 | 2,550 |
1991-01-24 | 510 | 530 | 510 | 530 | 11,000 | 2,650 |
1991-01-23 | 546 | 546 | 520 | 520 | 17,000 | 2,600 |
1991-01-22 | 555 | 555 | 545 | 546 | 17,000 | 2,730 |
1991-01-21 | 589 | 589 | 580 | 580 | 3,000 | 2,900 |
1991-01-18 | 600 | 600 | 600 | 600 | 18,000 | 3,000 |
1991-01-17 | 520 | 525 | 520 | 525 | 13,000 | 2,625 |
1991-01-16 | 555 | 555 | 555 | 555 | 1,000 | 2,775 |
1991-01-14 | 566 | 571 | 566 | 566 | 9,000 | 2,830 |
1991-01-11 | 581 | 581 | 581 | 581 | 5,000 | 2,905 |
1991-01-10 | 591 | 595 | 580 | 591 | 18,000 | 2,955 |
1991-01-09 | 590 | 596 | 590 | 591 | 12,000 | 2,955 |
1991-01-08 | 600 | 606 | 600 | 606 | 17,000 | 3,030 |
1991-01-07 | 647 | 647 | 630 | 630 | 6,000 | 3,150 |
1991-01-04 | 647 | 647 | 647 | 647 | 9,000 | 3,235 |
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