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