3513 イチカワ(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	410	415	410	415	2,000	2,075
1992-12-29	410	410	410	410	1,000	2,050
1992-12-28	420	420	420	420	12,000	2,100
1992-12-25	410	410	405	405	3,000	2,025
1992-12-24	412	415	410	415	32,000	2,075
1992-12-21	426	427	426	427	13,000	2,135
1992-12-18	417	421	414	420	19,000	2,100
1992-12-17	405	415	405	407	15,000	2,035
1992-12-16	405	407	395	400	33,000	2,000
1992-12-15	385	400	385	400	17,000	2,000
1992-12-14	385	389	385	385	48,000	1,925
1992-12-11	366	370	366	370	23,000	1,850
1992-12-10	365	366	360	366	23,000	1,830
1992-12-09	365	365	365	365	1,000	1,825
1992-12-08	365	365	365	365	1,000	1,825
1992-12-04	370	370	370	370	3,000	1,850
1992-12-03	380	380	370	371	9,000	1,855
1992-12-02	390	390	390	390	8,000	1,950
1992-12-01	389	390	389	390	11,000	1,950
1992-11-30	391	391	390	390	26,000	1,950
1992-11-27	390	390	390	390	1,000	1,950
1992-11-26	384	400	384	400	18,000	2,000
1992-11-25	379	379	379	379	1,000	1,895
1992-11-24	379	384	379	379	4,000	1,895
1992-11-20	378	378	377	377	3,000	1,885
1992-11-19	379	379	379	379	1,000	1,895
1992-11-18	350	359	350	359	7,000	1,795
1992-11-16	360	360	356	356	2,000	1,780
1992-11-13	365	365	360	360	2,000	1,800
1992-11-12	376	376	370	370	6,000	1,850
1992-11-06	387	387	387	387	5,000	1,935
1992-11-04	390	390	387	387	2,000	1,935
1992-11-02	387	387	387	387	4,000	1,935
1992-10-30	392	392	392	392	2,000	1,960
1992-10-29	390	392	390	392	2,000	1,960
1992-10-28	382	382	382	382	3,000	1,910
1992-10-27	381	381	381	381	19,000	1,905
1992-10-26	420	420	420	420	12,000	2,100
1992-10-23	410	410	410	410	2,000	2,050
1992-10-22	425	425	420	420	4,000	2,100
1992-10-21	430	430	425	430	9,000	2,150
1992-10-20	450	450	435	435	9,000	2,175
1992-10-16	470	470	455	455	10,000	2,275
1992-10-15	471	475	470	470	16,000	2,350
1992-10-14	479	479	468	468	17,000	2,340
1992-10-13	477	480	472	480	18,000	2,400
1992-10-12	463	467	463	467	30,000	2,335
1992-10-09	440	463	440	463	30,000	2,315
1992-10-08	461	465	440	440	44,000	2,200
1992-10-07	432	467	432	466	14,000	2,330
1992-10-06	430	430	430	430	33,000	2,150
1992-10-05	430	430	430	430	21,000	2,150
1992-10-02	430	430	430	430	16,000	2,150
1992-10-01	430	439	430	438	16,000	2,190
1992-09-30	425	425	425	425	12,000	2,125
1992-09-29	430	431	425	425	14,000	2,125
1992-09-28	425	430	420	425	26,000	2,125
1992-09-25	415	415	415	415	11,000	2,075
1992-09-24	410	420	410	420	18,000	2,100
1992-09-22	410	410	410	410	11,000	2,050
1992-09-21	395	406	395	406	6,000	2,030
1992-09-18	415	420	405	405	27,000	2,025
1992-09-17	405	410	405	410	11,000	2,050
1992-09-16	405	410	404	410	13,000	2,050
1992-09-14	399	399	394	399	9,000	1,995
1992-09-11	405	415	400	400	34,000	2,000
1992-09-10	380	400	380	400	34,000	2,000
1992-09-09	393	393	380	390	17,000	1,950
1992-09-08	395	397	390	390	20,000	1,950
1992-09-07	377	389	377	389	3,000	1,945
1992-09-04	370	380	370	375	25,000	1,875
1992-09-03	380	380	371	380	31,000	1,900
1992-09-02	380	381	380	380	12,000	1,900
1992-09-01	400	400	375	375	19,000	1,875
1992-08-31	390	410	390	404	20,000	2,020
1992-08-28	361	385	361	385	12,000	1,925
1992-08-27	340	360	340	360	16,000	1,800
1992-08-26	330	340	330	340	19,000	1,700
1992-08-25	337	337	325	325	31,000	1,625
1992-08-21	291	291	291	291	7,000	1,455
1992-08-20	257	281	257	281	19,000	1,405
1992-08-19	255	255	255	255	50,000	1,275
1992-08-18	261	266	260	260	7,000	1,300
1992-08-17	255	256	255	256	8,000	1,280
1992-08-14	245	250	240	250	42,000	1,250
1992-08-13	262	262	245	250	32,000	1,250
1992-08-12	270	270	267	267	11,000	1,335
1992-08-06	350	350	340	340	4,000	1,700
1992-08-05	350	351	350	350	8,000	1,750
1992-08-04	351	351	351	351	1,000	1,755
1992-08-03	352	352	350	350	4,000	1,750
1992-07-31	350	350	350	350	6,000	1,750
1992-07-30	360	360	358	358	4,000	1,790
1992-07-29	370	370	360	360	2,000	1,800
1992-07-28	384	384	384	384	11,000	1,920
1992-07-27	386	386	386	386	10,000	1,930
1992-07-24	382	382	381	381	7,000	1,905
1992-07-23	382	382	382	382	7,000	1,910
1992-07-22	400	400	400	400	1,000	2,000
1992-07-21	395	400	395	400	3,000	2,000
1992-07-20	415	415	405	405	2,000	2,025
1992-07-16	430	430	430	430	1,000	2,150
1992-07-15	431	432	430	430	13,000	2,150
1992-07-14	430	435	430	430	9,000	2,150
1992-07-10	431	431	426	430	3,000	2,150
1992-07-09	431	431	431	431	1,000	2,155
1992-07-08	430	430	430	430	3,000	2,150
1992-07-07	460	460	460	460	15,000	2,300
1992-07-06	459	460	459	460	15,000	2,300
1992-07-03	450	450	450	450	3,000	2,250
1992-07-02	430	430	430	430	3,000	2,150
1992-07-01	425	430	425	430	6,000	2,150
1992-06-29	450	450	450	450	2,000	2,250
1992-06-26	450	450	450	450	28,000	2,250
1992-06-25	435	435	435	435	17,000	2,175
1992-06-24	435	435	435	435	10,000	2,175
1992-06-23	435	450	435	450	5,000	2,250
1992-06-22	440	450	440	450	3,000	2,250
1992-06-19	440	450	440	450	5,000	2,250
1992-06-18	455	455	450	450	4,000	2,250
1992-06-17	465	465	465	465	1,000	2,325
1992-06-16	470	470	470	470	3,000	2,350
1992-06-15	475	475	475	475	12,000	2,375
1992-06-12	476	476	475	475	20,000	2,375
1992-06-11	480	480	475	475	9,000	2,375
1992-06-10	472	475	472	472	10,000	2,360
1992-06-09	475	475	472	472	13,000	2,360
1992-06-08	485	487	470	470	18,000	2,350
1992-06-05	480	485	480	485	3,000	2,425
1992-06-03	500	500	500	500	11,000	2,500
1992-06-01	520	520	520	520	10,000	2,600
1992-05-29	503	515	503	515	8,000	2,575
1992-05-28	501	503	501	503	11,000	2,515
1992-05-27	500	501	499	501	22,000	2,505
1992-05-26	520	520	510	510	17,000	2,550
1992-05-25	528	528	510	510	6,000	2,550
1992-05-22	516	518	516	518	17,000	2,590
1992-05-21	520	529	520	521	24,000	2,605
1992-05-20	501	519	501	519	17,000	2,595
1992-05-19	479	488	479	485	13,000	2,425
1992-05-15	512	512	472	472	22,000	2,360
1992-05-14	512	512	510	510	27,000	2,550
1992-05-13	512	512	512	512	1,000	2,560
1992-05-12	521	530	511	511	10,000	2,555
1992-05-11	500	500	500	500	17,000	2,500
1992-05-08	490	490	475	475	13,000	2,375
1992-05-07	463	475	458	475	25,000	2,375
1992-05-06	444	469	444	463	12,000	2,315
1992-05-01	440	442	435	442	18,000	2,210
1992-04-30	440	445	435	435	16,000	2,175
1992-04-28	450	450	450	450	2,000	2,250
1992-04-27	443	450	438	450	29,000	2,250
1992-04-24	446	448	433	433	11,000	2,165
1992-04-23	440	445	431	445	16,000	2,225
1992-04-21	480	480	470	470	10,000	2,350
1992-04-20	496	497	481	481	14,000	2,405
1992-04-17	493	498	493	496	6,000	2,480
1992-04-16	495	495	492	493	13,000	2,465
1992-04-15	480	495	480	495	7,000	2,475
1992-04-14	477	480	475	475	11,000	2,375
1992-04-13	481	481	480	480	6,000	2,400
1992-04-10	461	461	456	460	5,000	2,300
1992-04-09	461	461	461	461	11,000	2,305
1992-04-07	500	500	500	500	2,000	2,500
1992-04-06	506	510	500	500	31,000	2,500
1992-04-03	500	501	500	501	27,000	2,505
1992-04-02	510	510	500	500	15,000	2,500
1992-04-01	525	530	510	530	30,000	2,650
1992-03-31	555	555	540	540	19,000	2,700
1992-03-30	556	556	555	555	9,000	2,775
1992-03-27	556	558	556	556	5,000	2,780
1992-03-26	583	583	555	555	34,000	2,775
1992-03-25	550	567	550	565	32,000	2,825
1992-03-24	590	590	565	565	13,000	2,825
1992-03-23	635	635	598	598	20,000	2,990
1992-03-19	610	619	610	615	37,000	3,075
1992-03-18	615	615	600	610	534,000	3,050
1992-03-17	650	650	615	615	547,000	3,075
1992-03-16	670	675	659	660	99,000	3,300
1992-03-13	685	685	665	667	199,000	3,335
1992-03-12	640	685	640	665	148,000	3,325
1992-03-11	610	630	610	630	23,000	3,150
1992-03-10	615	620	610	610	21,000	3,050
1992-03-09	630	630	610	620	43,000	3,100
1992-03-06	670	671	630	630	141,000	3,150
1992-03-05	600	690	600	679	1,219,000	3,395
1992-03-04	578	600	578	595	1,054,000	2,975
1992-03-03	555	589	555	585	12,000	2,925
1992-03-02	550	560	550	560	5,000	2,800
1992-02-28	571	571	547	547	9,000	2,735
1992-02-27	569	569	569	569	1,000	2,845
1992-02-26	580	580	570	579	11,000	2,895
1992-02-25	569	569	554	555	5,000	2,775
1992-02-24	571	571	571	571	2,000	2,855
1992-02-21	555	555	551	551	7,000	2,755
1992-02-20	542	565	542	565	7,000	2,825
1992-02-19	543	543	540	540	20,000	2,700
1992-02-18	553	563	553	553	7,000	2,765
1992-02-17	580	580	541	541	9,000	2,705
1992-02-14	601	601	580	581	8,000	2,905
1992-02-13	610	610	600	610	9,000	3,050
1992-02-12	590	604	590	604	11,000	3,020
1992-02-10	609	609	609	609	3,000	3,045
1992-02-07	625	625	619	619	19,000	3,095
1992-02-06	625	628	620	620	16,000	3,100
1992-02-05	610	629	610	625	20,000	3,125
1992-02-04	582	610	582	610	21,000	3,050
1992-02-03	590	590	580	580	3,000	2,900
1992-01-31	580	600	580	600	30,000	3,000
1992-01-30	566	580	560	560	24,000	2,800
1992-01-29	611	611	577	585	27,000	2,925
1992-01-28	639	639	611	611	31,000	3,055
1992-01-27	631	631	621	629	26,000	3,145
1992-01-24	591	618	590	615	13,000	3,075
1992-01-23	576	586	575	585	10,000	2,925
1992-01-22	550	558	550	558	5,000	2,790
1992-01-21	550	560	550	550	21,000	2,750
1992-01-20	565	565	550	551	37,000	2,755
1992-01-17	580	580	550	580	24,000	2,900
1992-01-16	620	625	590	590	33,000	2,950
1992-01-14	615	638	615	616	57,000	3,080
1992-01-13	680	680	638	638	118,000	3,190
1992-01-10	671	690	670	675	316,000	3,375
1992-01-09	594	650	590	650	353,000	3,250
1992-01-08	591	610	580	590	100,000	2,950
1992-01-07	550	550	550	550	457,000	2,750
1992-01-06	550	550	550	550	466,000	2,750

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