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
1993-12-3043244043243210,0002,160
1993-12-2943543543243217,0002,160
1993-12-2843244543244514,0002,225
1993-12-2744044043243229,0002,160
1993-12-2444544543243524,0002,175
1993-12-2243043542743528,0002,175
1993-12-2142543142143111,0002,155
1993-12-2044544542542517,0002,125
1993-12-1744745044444528,0002,225
1993-12-1644244244044221,0002,210
1993-12-1544244242343242,0002,160
1993-12-1444044144044126,0002,205
1993-12-1346846845546538,0002,325
1993-12-1046046046046041,0002,300
1993-12-0943544943544642,0002,230
1993-12-0845045143543544,0002,175
1993-12-0741544541544535,0002,225
1993-12-0645045042042023,0002,100
1993-12-0345645644145545,0002,275
1993-12-02460470450453120,0002,265
1993-12-0141043040643048,0002,150
1993-11-3040040039540025,0002,000
1993-11-2941041037538274,0001,910
1993-11-2641442040042090,0002,100
1993-11-2538639138639123,0001,955
1993-11-2440540538538632,0001,930
1993-11-2244644641041046,0002,050
1993-11-1943044143044119,0002,205
1993-11-1842542542042017,0002,100
1993-11-1740240540240314,0002,015
1993-11-1640141040040216,0002,010
1993-11-1541041239939916,0001,995
1993-11-1138039538038528,0001,925
1993-11-1039239238038039,0001,900
1993-11-0941741739539516,0001,975
1993-11-084204204194198,0002,095
1993-11-054414414204206,0002,100
1993-11-0446146144144126,0002,205
1993-11-0245545645545610,0002,280
1993-11-0145645645245622,0002,280
1993-10-294394394394393,0002,195
1993-10-2843644743644719,0002,235
1993-10-2744544543543522,0002,175
1993-10-2645945945045015,0002,250
1993-10-2544046544046036,0002,300
1993-10-224474554474508,0002,250
1993-10-214584584524576,0002,285
1993-10-2045745745045111,0002,255
1993-10-194514514414418,0002,205
1993-10-1846546745045024,0002,250
1993-10-154584664584657,0002,325
1993-10-144584584584583,0002,290
1993-10-1347047045545516,0002,275
1993-10-0847148047048018,0002,400
1993-10-0747547546646612,0002,330
1993-10-064804804734805,0002,400
1993-10-054754854734856,0002,425
1993-10-044754754754751,0002,375
1993-10-014754754734739,0002,365
1993-09-304734734734737,0002,365
1993-09-2948048848048833,0002,440
1993-09-2846746746046014,0002,300
1993-09-2746846846846815,0002,340
1993-09-2447547546046021,0002,300
1993-09-2248048147647631,0002,380
1993-09-2148448948248912,0002,445
1993-09-204824854824824,0002,410
1993-09-1748448448048216,0002,410
1993-09-1649649648548510,0002,425
1993-09-1450450449549511,0002,475
1993-09-135095094994992,0002,495
1993-09-1051051049350022,0002,500
1993-09-0850550550050016,0002,500
1993-09-0750051050051012,0002,550
1993-09-0650951449749733,0002,485
1993-09-0350050048549389,0002,465
1993-09-0251851851051015,0002,550
1993-09-0152452451851825,0002,590
1993-08-3152552550550631,0002,530
1993-08-3053353352052023,0002,600
1993-08-2752252852252856,0002,640
1993-08-2651051450851432,0002,570
1993-08-2549049149049011,0002,450
1993-08-244994994944948,0002,470
1993-08-2349149949149911,0002,495
1993-08-205145145055056,0002,525
1993-08-1951351749849915,0002,495
1993-08-1849851349851318,0002,565
1993-08-1752852850350321,0002,515
1993-08-1652453051053024,0002,650
1993-08-1351852551852521,0002,625
1993-08-1251051751051314,0002,565
1993-08-114924984904988,0002,490
1993-08-104864874864877,0002,435
1993-08-0949049048248213,0002,410
1993-08-0649749749049021,0002,450
1993-08-0549549549049015,0002,450
1993-08-0449649649049515,0002,475
1993-08-0349649849649811,0002,490
1993-08-0250450449149113,0002,455
1993-07-3048250348248948,0002,445
1993-07-29470484470480106,0002,400
1993-07-2848949048048028,0002,400
1993-07-2749850048948922,0002,445
1993-07-2650450450050054,0002,500
1993-07-2350850850050044,0002,500
1993-07-2251051150850812,0002,540
1993-07-2152052051151112,0002,555
1993-07-2052652651052027,0002,600
1993-07-1953153152652633,0002,630
1993-07-1653153352552521,0002,625
1993-07-1553954053953919,0002,695
1993-07-1454054053053928,0002,695
1993-07-135365405365402,0002,700
1993-07-125355355355351,0002,675
1993-07-095305335305339,0002,665
1993-07-0853053553053016,0002,650
1993-07-075505505505502,0002,750
1993-07-0653053052553027,0002,650
1993-07-0556056053553539,0002,675
1993-07-0254554554054015,0002,700
1993-07-015525525355358,0002,675
1993-06-3054555254555228,0002,760
1993-06-2955055054554524,0002,725
1993-06-2853554052553038,0002,650
1993-06-2556556553553514,0002,675
1993-06-2456057056056526,0002,825
1993-06-2356056055055732,0002,785
1993-06-2252055052055048,0002,750
1993-06-1854758054557258,0002,860
1993-06-1754555654555064,0002,750
1993-06-1653553550353555,0002,675
1993-06-1556256552052755,0002,635
1993-06-1458058557057050,0002,850
1993-06-1157159957158648,0002,930
1993-06-1060160956557148,0002,855
1993-06-08623623581591103,0002,955
1993-06-0763563561962490,0003,120
1993-06-04611638608620199,0003,100
1993-06-03594615594608252,0003,040
1993-06-02575587571575198,0002,875
1993-06-01579580560560271,0002,800
1993-05-31579587560570279,0002,850
1993-05-28555580551570423,0002,850
1993-05-27530548525525339,0002,625
1993-05-26504530500529361,0002,645
1993-05-25468505468490274,0002,450
1993-05-2445447545446856,0002,340
1993-05-2144945244745270,0002,260
1993-05-2045645845045034,0002,250
1993-05-1945046345046049,0002,300
1993-05-1846546645045038,0002,250
1993-05-1747247446246340,0002,315
1993-05-1447247546847450,0002,370
1993-05-13475475461462130,0002,310
1993-05-1247847846046092,0002,300
1993-05-11482482470474112,0002,370
1993-05-10465480461477249,0002,385
1993-05-07447465447460256,0002,300
1993-05-0644544844244786,0002,235
1993-04-3043344943344097,0002,200
1993-04-2843744042643181,0002,155
1993-04-2742143742143557,0002,175
1993-04-2643743742142147,0002,105
1993-04-23444444430438145,0002,190
1993-04-22444449439445304,0002,225
1993-04-21438444423439298,0002,195
1993-04-20416437416434455,0002,170
1993-04-19420423414414386,0002,070
1993-04-16420435415416833,0002,080
1993-04-15415415406410256,0002,050
1993-04-14413428413415143,0002,075
1993-04-13404418404410132,0002,050
1993-04-12400401390390186,0001,950
1993-04-0939139138939186,0001,955
1993-04-0839239239039150,0001,955
1993-04-0738739738739167,0001,955
1993-04-0639239239039034,0001,950
1993-04-0539239238939233,0001,960
1993-04-0239139539139224,0001,960
1993-04-0137937937137612,0001,880
1993-03-3138138137037933,0001,895
1993-03-3039139137437814,0001,890
1993-03-293893903893905,0001,950
1993-03-2637337537337416,0001,870
1993-03-2536637336136512,0001,825
1993-03-243703703623628,0001,810
1993-03-223753753703709,0001,850
1993-03-193793793703705,0001,850
1993-03-1836937236936912,0001,845
1993-03-173703703693697,0001,845
1993-03-163753753753758,0001,875
1993-03-1536937536937520,0001,875
1993-03-123613693613698,0001,845
1993-03-113563603563603,0001,800
1993-03-103603603603603,0001,800
1993-03-093653653653655,0001,825
1993-03-0835035535035512,0001,775
1993-03-053503503503505,0001,750
1993-03-0435535535535510,0001,775
1993-03-033603603603603,0001,800
1993-03-023603603603604,0001,800
1993-03-0137137135135130,0001,755
1993-02-2637538037537727,0001,885
1993-02-253753753753753,0001,875
1993-02-243703703703704,0001,850
1993-02-233733733733732,0001,865
1993-02-223733733733735,0001,865
1993-02-1938238237437415,0001,870
1993-02-173783823753826,0001,910
1993-02-163823823823821,0001,910
1993-02-1538038238038212,0001,910
1993-02-123703803703805,0001,900
1993-02-103603653603656,0001,825
1993-02-093763763673687,0001,840
1993-02-083623673603679,0001,835
1993-02-053623623623623,0001,810
1993-02-043623623623622,0001,810
1993-02-0336036535536117,0001,805
1993-02-0235836035336022,0001,800
1993-02-013503583503509,0001,750
1993-01-2935835835835810,0001,790
1993-01-2836036735835821,0001,790
1993-01-2735035735035717,0001,785
1993-01-2634735034735018,0001,750
1993-01-253303303303301,0001,650
1993-01-2235335334034010,0001,700
1993-01-213613613513515,0001,755
1993-01-203753753613616,0001,805
1993-01-193753753753751,0001,875
1993-01-143753753603709,0001,850
1993-01-133773773753752,0001,875
1993-01-123803803803805,0001,900
1993-01-113853853843843,0001,920
1993-01-083853853853852,0001,925
1993-01-0738238538238510,0001,925

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