3513 イチカワ(株) の時系列データ [1993年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1993-12-30 | 432 | 440 | 432 | 432 | 10,000 | 2,160 |
1993-12-29 | 435 | 435 | 432 | 432 | 17,000 | 2,160 |
1993-12-28 | 432 | 445 | 432 | 445 | 14,000 | 2,225 |
1993-12-27 | 440 | 440 | 432 | 432 | 29,000 | 2,160 |
1993-12-24 | 445 | 445 | 432 | 435 | 24,000 | 2,175 |
1993-12-22 | 430 | 435 | 427 | 435 | 28,000 | 2,175 |
1993-12-21 | 425 | 431 | 421 | 431 | 11,000 | 2,155 |
1993-12-20 | 445 | 445 | 425 | 425 | 17,000 | 2,125 |
1993-12-17 | 447 | 450 | 444 | 445 | 28,000 | 2,225 |
1993-12-16 | 442 | 442 | 440 | 442 | 21,000 | 2,210 |
1993-12-15 | 442 | 442 | 423 | 432 | 42,000 | 2,160 |
1993-12-14 | 440 | 441 | 440 | 441 | 26,000 | 2,205 |
1993-12-13 | 468 | 468 | 455 | 465 | 38,000 | 2,325 |
1993-12-10 | 460 | 460 | 460 | 460 | 41,000 | 2,300 |
1993-12-09 | 435 | 449 | 435 | 446 | 42,000 | 2,230 |
1993-12-08 | 450 | 451 | 435 | 435 | 44,000 | 2,175 |
1993-12-07 | 415 | 445 | 415 | 445 | 35,000 | 2,225 |
1993-12-06 | 450 | 450 | 420 | 420 | 23,000 | 2,100 |
1993-12-03 | 456 | 456 | 441 | 455 | 45,000 | 2,275 |
1993-12-02 | 460 | 470 | 450 | 453 | 120,000 | 2,265 |
1993-12-01 | 410 | 430 | 406 | 430 | 48,000 | 2,150 |
1993-11-30 | 400 | 400 | 395 | 400 | 25,000 | 2,000 |
1993-11-29 | 410 | 410 | 375 | 382 | 74,000 | 1,910 |
1993-11-26 | 414 | 420 | 400 | 420 | 90,000 | 2,100 |
1993-11-25 | 386 | 391 | 386 | 391 | 23,000 | 1,955 |
1993-11-24 | 405 | 405 | 385 | 386 | 32,000 | 1,930 |
1993-11-22 | 446 | 446 | 410 | 410 | 46,000 | 2,050 |
1993-11-19 | 430 | 441 | 430 | 441 | 19,000 | 2,205 |
1993-11-18 | 425 | 425 | 420 | 420 | 17,000 | 2,100 |
1993-11-17 | 402 | 405 | 402 | 403 | 14,000 | 2,015 |
1993-11-16 | 401 | 410 | 400 | 402 | 16,000 | 2,010 |
1993-11-15 | 410 | 412 | 399 | 399 | 16,000 | 1,995 |
1993-11-11 | 380 | 395 | 380 | 385 | 28,000 | 1,925 |
1993-11-10 | 392 | 392 | 380 | 380 | 39,000 | 1,900 |
1993-11-09 | 417 | 417 | 395 | 395 | 16,000 | 1,975 |
1993-11-08 | 420 | 420 | 419 | 419 | 8,000 | 2,095 |
1993-11-05 | 441 | 441 | 420 | 420 | 6,000 | 2,100 |
1993-11-04 | 461 | 461 | 441 | 441 | 26,000 | 2,205 |
1993-11-02 | 455 | 456 | 455 | 456 | 10,000 | 2,280 |
1993-11-01 | 456 | 456 | 452 | 456 | 22,000 | 2,280 |
1993-10-29 | 439 | 439 | 439 | 439 | 3,000 | 2,195 |
1993-10-28 | 436 | 447 | 436 | 447 | 19,000 | 2,235 |
1993-10-27 | 445 | 445 | 435 | 435 | 22,000 | 2,175 |
1993-10-26 | 459 | 459 | 450 | 450 | 15,000 | 2,250 |
1993-10-25 | 440 | 465 | 440 | 460 | 36,000 | 2,300 |
1993-10-22 | 447 | 455 | 447 | 450 | 8,000 | 2,250 |
1993-10-21 | 458 | 458 | 452 | 457 | 6,000 | 2,285 |
1993-10-20 | 457 | 457 | 450 | 451 | 11,000 | 2,255 |
1993-10-19 | 451 | 451 | 441 | 441 | 8,000 | 2,205 |
1993-10-18 | 465 | 467 | 450 | 450 | 24,000 | 2,250 |
1993-10-15 | 458 | 466 | 458 | 465 | 7,000 | 2,325 |
1993-10-14 | 458 | 458 | 458 | 458 | 3,000 | 2,290 |
1993-10-13 | 470 | 470 | 455 | 455 | 16,000 | 2,275 |
1993-10-08 | 471 | 480 | 470 | 480 | 18,000 | 2,400 |
1993-10-07 | 475 | 475 | 466 | 466 | 12,000 | 2,330 |
1993-10-06 | 480 | 480 | 473 | 480 | 5,000 | 2,400 |
1993-10-05 | 475 | 485 | 473 | 485 | 6,000 | 2,425 |
1993-10-04 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
1993-10-01 | 475 | 475 | 473 | 473 | 9,000 | 2,365 |
1993-09-30 | 473 | 473 | 473 | 473 | 7,000 | 2,365 |
1993-09-29 | 480 | 488 | 480 | 488 | 33,000 | 2,440 |
1993-09-28 | 467 | 467 | 460 | 460 | 14,000 | 2,300 |
1993-09-27 | 468 | 468 | 468 | 468 | 15,000 | 2,340 |
1993-09-24 | 475 | 475 | 460 | 460 | 21,000 | 2,300 |
1993-09-22 | 480 | 481 | 476 | 476 | 31,000 | 2,380 |
1993-09-21 | 484 | 489 | 482 | 489 | 12,000 | 2,445 |
1993-09-20 | 482 | 485 | 482 | 482 | 4,000 | 2,410 |
1993-09-17 | 484 | 484 | 480 | 482 | 16,000 | 2,410 |
1993-09-16 | 496 | 496 | 485 | 485 | 10,000 | 2,425 |
1993-09-14 | 504 | 504 | 495 | 495 | 11,000 | 2,475 |
1993-09-13 | 509 | 509 | 499 | 499 | 2,000 | 2,495 |
1993-09-10 | 510 | 510 | 493 | 500 | 22,000 | 2,500 |
1993-09-08 | 505 | 505 | 500 | 500 | 16,000 | 2,500 |
1993-09-07 | 500 | 510 | 500 | 510 | 12,000 | 2,550 |
1993-09-06 | 509 | 514 | 497 | 497 | 33,000 | 2,485 |
1993-09-03 | 500 | 500 | 485 | 493 | 89,000 | 2,465 |
1993-09-02 | 518 | 518 | 510 | 510 | 15,000 | 2,550 |
1993-09-01 | 524 | 524 | 518 | 518 | 25,000 | 2,590 |
1993-08-31 | 525 | 525 | 505 | 506 | 31,000 | 2,530 |
1993-08-30 | 533 | 533 | 520 | 520 | 23,000 | 2,600 |
1993-08-27 | 522 | 528 | 522 | 528 | 56,000 | 2,640 |
1993-08-26 | 510 | 514 | 508 | 514 | 32,000 | 2,570 |
1993-08-25 | 490 | 491 | 490 | 490 | 11,000 | 2,450 |
1993-08-24 | 499 | 499 | 494 | 494 | 8,000 | 2,470 |
1993-08-23 | 491 | 499 | 491 | 499 | 11,000 | 2,495 |
1993-08-20 | 514 | 514 | 505 | 505 | 6,000 | 2,525 |
1993-08-19 | 513 | 517 | 498 | 499 | 15,000 | 2,495 |
1993-08-18 | 498 | 513 | 498 | 513 | 18,000 | 2,565 |
1993-08-17 | 528 | 528 | 503 | 503 | 21,000 | 2,515 |
1993-08-16 | 524 | 530 | 510 | 530 | 24,000 | 2,650 |
1993-08-13 | 518 | 525 | 518 | 525 | 21,000 | 2,625 |
1993-08-12 | 510 | 517 | 510 | 513 | 14,000 | 2,565 |
1993-08-11 | 492 | 498 | 490 | 498 | 8,000 | 2,490 |
1993-08-10 | 486 | 487 | 486 | 487 | 7,000 | 2,435 |
1993-08-09 | 490 | 490 | 482 | 482 | 13,000 | 2,410 |
1993-08-06 | 497 | 497 | 490 | 490 | 21,000 | 2,450 |
1993-08-05 | 495 | 495 | 490 | 490 | 15,000 | 2,450 |
1993-08-04 | 496 | 496 | 490 | 495 | 15,000 | 2,475 |
1993-08-03 | 496 | 498 | 496 | 498 | 11,000 | 2,490 |
1993-08-02 | 504 | 504 | 491 | 491 | 13,000 | 2,455 |
1993-07-30 | 482 | 503 | 482 | 489 | 48,000 | 2,445 |
1993-07-29 | 470 | 484 | 470 | 480 | 106,000 | 2,400 |
1993-07-28 | 489 | 490 | 480 | 480 | 28,000 | 2,400 |
1993-07-27 | 498 | 500 | 489 | 489 | 22,000 | 2,445 |
1993-07-26 | 504 | 504 | 500 | 500 | 54,000 | 2,500 |
1993-07-23 | 508 | 508 | 500 | 500 | 44,000 | 2,500 |
1993-07-22 | 510 | 511 | 508 | 508 | 12,000 | 2,540 |
1993-07-21 | 520 | 520 | 511 | 511 | 12,000 | 2,555 |
1993-07-20 | 526 | 526 | 510 | 520 | 27,000 | 2,600 |
1993-07-19 | 531 | 531 | 526 | 526 | 33,000 | 2,630 |
1993-07-16 | 531 | 533 | 525 | 525 | 21,000 | 2,625 |
1993-07-15 | 539 | 540 | 539 | 539 | 19,000 | 2,695 |
1993-07-14 | 540 | 540 | 530 | 539 | 28,000 | 2,695 |
1993-07-13 | 536 | 540 | 536 | 540 | 2,000 | 2,700 |
1993-07-12 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
1993-07-09 | 530 | 533 | 530 | 533 | 9,000 | 2,665 |
1993-07-08 | 530 | 535 | 530 | 530 | 16,000 | 2,650 |
1993-07-07 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
1993-07-06 | 530 | 530 | 525 | 530 | 27,000 | 2,650 |
1993-07-05 | 560 | 560 | 535 | 535 | 39,000 | 2,675 |
1993-07-02 | 545 | 545 | 540 | 540 | 15,000 | 2,700 |
1993-07-01 | 552 | 552 | 535 | 535 | 8,000 | 2,675 |
1993-06-30 | 545 | 552 | 545 | 552 | 28,000 | 2,760 |
1993-06-29 | 550 | 550 | 545 | 545 | 24,000 | 2,725 |
1993-06-28 | 535 | 540 | 525 | 530 | 38,000 | 2,650 |
1993-06-25 | 565 | 565 | 535 | 535 | 14,000 | 2,675 |
1993-06-24 | 560 | 570 | 560 | 565 | 26,000 | 2,825 |
1993-06-23 | 560 | 560 | 550 | 557 | 32,000 | 2,785 |
1993-06-22 | 520 | 550 | 520 | 550 | 48,000 | 2,750 |
1993-06-18 | 547 | 580 | 545 | 572 | 58,000 | 2,860 |
1993-06-17 | 545 | 556 | 545 | 550 | 64,000 | 2,750 |
1993-06-16 | 535 | 535 | 503 | 535 | 55,000 | 2,675 |
1993-06-15 | 562 | 565 | 520 | 527 | 55,000 | 2,635 |
1993-06-14 | 580 | 585 | 570 | 570 | 50,000 | 2,850 |
1993-06-11 | 571 | 599 | 571 | 586 | 48,000 | 2,930 |
1993-06-10 | 601 | 609 | 565 | 571 | 48,000 | 2,855 |
1993-06-08 | 623 | 623 | 581 | 591 | 103,000 | 2,955 |
1993-06-07 | 635 | 635 | 619 | 624 | 90,000 | 3,120 |
1993-06-04 | 611 | 638 | 608 | 620 | 199,000 | 3,100 |
1993-06-03 | 594 | 615 | 594 | 608 | 252,000 | 3,040 |
1993-06-02 | 575 | 587 | 571 | 575 | 198,000 | 2,875 |
1993-06-01 | 579 | 580 | 560 | 560 | 271,000 | 2,800 |
1993-05-31 | 579 | 587 | 560 | 570 | 279,000 | 2,850 |
1993-05-28 | 555 | 580 | 551 | 570 | 423,000 | 2,850 |
1993-05-27 | 530 | 548 | 525 | 525 | 339,000 | 2,625 |
1993-05-26 | 504 | 530 | 500 | 529 | 361,000 | 2,645 |
1993-05-25 | 468 | 505 | 468 | 490 | 274,000 | 2,450 |
1993-05-24 | 454 | 475 | 454 | 468 | 56,000 | 2,340 |
1993-05-21 | 449 | 452 | 447 | 452 | 70,000 | 2,260 |
1993-05-20 | 456 | 458 | 450 | 450 | 34,000 | 2,250 |
1993-05-19 | 450 | 463 | 450 | 460 | 49,000 | 2,300 |
1993-05-18 | 465 | 466 | 450 | 450 | 38,000 | 2,250 |
1993-05-17 | 472 | 474 | 462 | 463 | 40,000 | 2,315 |
1993-05-14 | 472 | 475 | 468 | 474 | 50,000 | 2,370 |
1993-05-13 | 475 | 475 | 461 | 462 | 130,000 | 2,310 |
1993-05-12 | 478 | 478 | 460 | 460 | 92,000 | 2,300 |
1993-05-11 | 482 | 482 | 470 | 474 | 112,000 | 2,370 |
1993-05-10 | 465 | 480 | 461 | 477 | 249,000 | 2,385 |
1993-05-07 | 447 | 465 | 447 | 460 | 256,000 | 2,300 |
1993-05-06 | 445 | 448 | 442 | 447 | 86,000 | 2,235 |
1993-04-30 | 433 | 449 | 433 | 440 | 97,000 | 2,200 |
1993-04-28 | 437 | 440 | 426 | 431 | 81,000 | 2,155 |
1993-04-27 | 421 | 437 | 421 | 435 | 57,000 | 2,175 |
1993-04-26 | 437 | 437 | 421 | 421 | 47,000 | 2,105 |
1993-04-23 | 444 | 444 | 430 | 438 | 145,000 | 2,190 |
1993-04-22 | 444 | 449 | 439 | 445 | 304,000 | 2,225 |
1993-04-21 | 438 | 444 | 423 | 439 | 298,000 | 2,195 |
1993-04-20 | 416 | 437 | 416 | 434 | 455,000 | 2,170 |
1993-04-19 | 420 | 423 | 414 | 414 | 386,000 | 2,070 |
1993-04-16 | 420 | 435 | 415 | 416 | 833,000 | 2,080 |
1993-04-15 | 415 | 415 | 406 | 410 | 256,000 | 2,050 |
1993-04-14 | 413 | 428 | 413 | 415 | 143,000 | 2,075 |
1993-04-13 | 404 | 418 | 404 | 410 | 132,000 | 2,050 |
1993-04-12 | 400 | 401 | 390 | 390 | 186,000 | 1,950 |
1993-04-09 | 391 | 391 | 389 | 391 | 86,000 | 1,955 |
1993-04-08 | 392 | 392 | 390 | 391 | 50,000 | 1,955 |
1993-04-07 | 387 | 397 | 387 | 391 | 67,000 | 1,955 |
1993-04-06 | 392 | 392 | 390 | 390 | 34,000 | 1,950 |
1993-04-05 | 392 | 392 | 389 | 392 | 33,000 | 1,960 |
1993-04-02 | 391 | 395 | 391 | 392 | 24,000 | 1,960 |
1993-04-01 | 379 | 379 | 371 | 376 | 12,000 | 1,880 |
1993-03-31 | 381 | 381 | 370 | 379 | 33,000 | 1,895 |
1993-03-30 | 391 | 391 | 374 | 378 | 14,000 | 1,890 |
1993-03-29 | 389 | 390 | 389 | 390 | 5,000 | 1,950 |
1993-03-26 | 373 | 375 | 373 | 374 | 16,000 | 1,870 |
1993-03-25 | 366 | 373 | 361 | 365 | 12,000 | 1,825 |
1993-03-24 | 370 | 370 | 362 | 362 | 8,000 | 1,810 |
1993-03-22 | 375 | 375 | 370 | 370 | 9,000 | 1,850 |
1993-03-19 | 379 | 379 | 370 | 370 | 5,000 | 1,850 |
1993-03-18 | 369 | 372 | 369 | 369 | 12,000 | 1,845 |
1993-03-17 | 370 | 370 | 369 | 369 | 7,000 | 1,845 |
1993-03-16 | 375 | 375 | 375 | 375 | 8,000 | 1,875 |
1993-03-15 | 369 | 375 | 369 | 375 | 20,000 | 1,875 |
1993-03-12 | 361 | 369 | 361 | 369 | 8,000 | 1,845 |
1993-03-11 | 356 | 360 | 356 | 360 | 3,000 | 1,800 |
1993-03-10 | 360 | 360 | 360 | 360 | 3,000 | 1,800 |
1993-03-09 | 365 | 365 | 365 | 365 | 5,000 | 1,825 |
1993-03-08 | 350 | 355 | 350 | 355 | 12,000 | 1,775 |
1993-03-05 | 350 | 350 | 350 | 350 | 5,000 | 1,750 |
1993-03-04 | 355 | 355 | 355 | 355 | 10,000 | 1,775 |
1993-03-03 | 360 | 360 | 360 | 360 | 3,000 | 1,800 |
1993-03-02 | 360 | 360 | 360 | 360 | 4,000 | 1,800 |
1993-03-01 | 371 | 371 | 351 | 351 | 30,000 | 1,755 |
1993-02-26 | 375 | 380 | 375 | 377 | 27,000 | 1,885 |
1993-02-25 | 375 | 375 | 375 | 375 | 3,000 | 1,875 |
1993-02-24 | 370 | 370 | 370 | 370 | 4,000 | 1,850 |
1993-02-23 | 373 | 373 | 373 | 373 | 2,000 | 1,865 |
1993-02-22 | 373 | 373 | 373 | 373 | 5,000 | 1,865 |
1993-02-19 | 382 | 382 | 374 | 374 | 15,000 | 1,870 |
1993-02-17 | 378 | 382 | 375 | 382 | 6,000 | 1,910 |
1993-02-16 | 382 | 382 | 382 | 382 | 1,000 | 1,910 |
1993-02-15 | 380 | 382 | 380 | 382 | 12,000 | 1,910 |
1993-02-12 | 370 | 380 | 370 | 380 | 5,000 | 1,900 |
1993-02-10 | 360 | 365 | 360 | 365 | 6,000 | 1,825 |
1993-02-09 | 376 | 376 | 367 | 368 | 7,000 | 1,840 |
1993-02-08 | 362 | 367 | 360 | 367 | 9,000 | 1,835 |
1993-02-05 | 362 | 362 | 362 | 362 | 3,000 | 1,810 |
1993-02-04 | 362 | 362 | 362 | 362 | 2,000 | 1,810 |
1993-02-03 | 360 | 365 | 355 | 361 | 17,000 | 1,805 |
1993-02-02 | 358 | 360 | 353 | 360 | 22,000 | 1,800 |
1993-02-01 | 350 | 358 | 350 | 350 | 9,000 | 1,750 |
1993-01-29 | 358 | 358 | 358 | 358 | 10,000 | 1,790 |
1993-01-28 | 360 | 367 | 358 | 358 | 21,000 | 1,790 |
1993-01-27 | 350 | 357 | 350 | 357 | 17,000 | 1,785 |
1993-01-26 | 347 | 350 | 347 | 350 | 18,000 | 1,750 |
1993-01-25 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
1993-01-22 | 353 | 353 | 340 | 340 | 10,000 | 1,700 |
1993-01-21 | 361 | 361 | 351 | 351 | 5,000 | 1,755 |
1993-01-20 | 375 | 375 | 361 | 361 | 6,000 | 1,805 |
1993-01-19 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
1993-01-14 | 375 | 375 | 360 | 370 | 9,000 | 1,850 |
1993-01-13 | 377 | 377 | 375 | 375 | 2,000 | 1,875 |
1993-01-12 | 380 | 380 | 380 | 380 | 5,000 | 1,900 |
1993-01-11 | 385 | 385 | 384 | 384 | 3,000 | 1,920 |
1993-01-08 | 385 | 385 | 385 | 385 | 2,000 | 1,925 |
1993-01-07 | 382 | 385 | 382 | 385 | 10,000 | 1,925 |
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