3513 イチカワ(株) の時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	589	590	582	582	36,000	2,910
1995-12-28	584	594	582	585	107,000	2,925
1995-12-27	599	605	585	594	492,000	2,970
1995-12-26	568	570	541	570	49,000	2,850
1995-12-25	555	570	540	570	47,000	2,850
1995-12-22	557	557	540	555	41,000	2,775
1995-12-21	550	560	550	557	52,000	2,785
1995-12-20	544	554	535	550	69,000	2,750
1995-12-19	549	560	545	550	36,000	2,750
1995-12-18	545	558	545	551	25,000	2,755
1995-12-15	563	565	552	560	28,000	2,800
1995-12-14	563	570	552	552	45,000	2,760
1995-12-13	570	576	560	568	189,000	2,840
1995-12-12	570	583	565	575	404,000	2,875
1995-12-11	550	575	550	560	321,000	2,800
1995-12-08	547	550	530	535	40,000	2,675
1995-12-07	531	540	531	540	55,000	2,700
1995-12-06	549	549	531	531	17,000	2,655
1995-12-05	540	550	531	550	71,000	2,750
1995-12-04	540	554	540	542	73,000	2,710
1995-12-01	537	550	536	550	118,000	2,750
1995-11-30	532	542	532	535	46,000	2,675
1995-11-29	548	548	530	532	60,000	2,660
1995-11-28	525	565	525	538	287,000	2,690
1995-11-27	526	526	508	515	21,000	2,575
1995-11-24	511	511	496	506	31,000	2,530
1995-11-22	520	523	509	509	53,000	2,545
1995-11-21	523	525	515	520	31,000	2,600
1995-11-20	531	535	515	515	74,000	2,575
1995-11-17	530	539	508	525	105,000	2,625
1995-11-16	538	555	525	525	321,000	2,625
1995-11-15	524	540	500	525	301,000	2,625
1995-11-14	515	535	515	521	161,000	2,605
1995-11-13	488	510	488	506	114,000	2,530
1995-11-10	490	493	490	490	20,000	2,450
1995-11-09	505	506	495	500	74,000	2,500
1995-11-08	490	515	488	495	93,000	2,475
1995-11-07	484	490	476	487	32,000	2,435
1995-11-06	480	487	479	479	55,000	2,395
1995-11-02	485	485	478	480	64,000	2,400
1995-11-01	484	485	475	485	87,000	2,425
1995-10-31	470	485	470	485	108,000	2,425
1995-10-30	455	455	450	455	20,000	2,275
1995-10-27	444	455	440	455	98,000	2,275
1995-10-26	448	448	444	444	23,000	2,220
1995-10-25	447	447	442	447	8,000	2,235
1995-10-24	451	451	445	446	12,000	2,230
1995-10-23	451	452	445	452	14,000	2,260
1995-10-20	455	455	446	451	10,000	2,255
1995-10-19	450	455	450	454	11,000	2,270
1995-10-18	450	455	440	441	19,000	2,205
1995-10-17	451	455	449	455	81,000	2,275
1995-10-16	449	450	445	450	20,000	2,250
1995-10-13	450	452	445	450	28,000	2,250
1995-10-12	456	456	440	440	47,000	2,200
1995-10-11	460	460	451	454	66,000	2,270
1995-10-09	489	489	460	460	61,000	2,300
1995-10-06	480	495	479	485	329,000	2,425
1995-10-05	441	478	441	471	221,000	2,355
1995-10-04	446	450	441	441	28,000	2,205
1995-10-03	441	441	441	441	4,000	2,205
1995-10-02	436	436	430	431	3,000	2,155
1995-09-29	440	440	431	431	28,000	2,155
1995-09-28	441	449	440	440	9,000	2,200
1995-09-27	449	449	440	440	10,000	2,200
1995-09-26	443	443	441	441	46,000	2,205
1995-09-25	440	440	440	440	33,000	2,200
1995-09-22	436	440	436	440	32,000	2,200
1995-09-21	435	435	435	435	57,000	2,175
1995-09-20	441	441	440	440	24,000	2,200
1995-09-19	439	441	439	440	13,000	2,200
1995-09-18	438	438	438	438	17,000	2,190
1995-09-14	439	439	437	437	11,000	2,185
1995-09-13	436	440	436	436	22,000	2,180
1995-09-12	440	440	436	436	9,000	2,180
1995-09-11	444	444	430	431	21,000	2,155
1995-09-08	441	441	438	440	28,000	2,200
1995-09-07	440	441	436	436	42,000	2,180
1995-09-06	439	445	439	440	43,000	2,200
1995-09-05	438	438	438	438	1,000	2,190
1995-09-04	444	445	442	442	30,000	2,210
1995-09-01	449	450	437	438	37,000	2,190
1995-08-31	447	449	437	449	19,000	2,245
1995-08-30	449	450	446	447	26,000	2,235
1995-08-29	450	450	437	441	26,000	2,205
1995-08-28	449	450	446	450	15,000	2,250
1995-08-25	446	446	442	443	12,000	2,215
1995-08-24	441	445	440	445	50,000	2,225
1995-08-23	445	449	433	438	15,000	2,190
1995-08-22	440	451	440	444	65,000	2,220
1995-08-21	444	444	438	438	10,000	2,190
1995-08-18	441	441	436	436	12,000	2,180
1995-08-17	445	449	429	434	27,000	2,170
1995-08-16	439	450	439	450	80,000	2,250
1995-08-15	423	430	421	430	36,000	2,150
1995-08-14	421	426	421	421	11,000	2,105
1995-08-11	416	420	415	420	14,000	2,100
1995-08-10	416	418	416	416	16,000	2,080
1995-08-09	430	430	422	422	10,000	2,110
1995-08-08	417	435	416	435	35,000	2,175
1995-08-07	430	430	416	416	6,000	2,080
1995-08-04	417	417	415	415	4,000	2,075
1995-08-03	420	427	420	427	9,000	2,135
1995-08-02	411	420	411	411	17,000	2,055
1995-08-01	420	430	419	420	15,000	2,100
1995-07-31	420	420	411	411	10,000	2,055
1995-07-28	441	446	420	420	24,000	2,100
1995-07-27	450	455	438	438	60,000	2,190
1995-07-26	434	450	430	430	64,000	2,150
1995-07-25	420	430	420	429	28,000	2,145
1995-07-24	420	420	411	420	10,000	2,100
1995-07-21	426	426	411	411	15,000	2,055
1995-07-20	411	411	411	411	10,000	2,055
1995-07-19	414	417	412	417	7,000	2,085
1995-07-18	417	417	412	412	11,000	2,060
1995-07-17	411	421	411	412	23,000	2,060
1995-07-14	420	420	410	411	26,000	2,055
1995-07-13	420	430	410	410	36,000	2,050
1995-07-12	431	435	417	420	30,000	2,100
1995-07-11	431	437	431	435	10,000	2,175
1995-07-10	444	448	431	431	101,000	2,155
1995-07-07	410	425	400	425	56,000	2,125
1995-07-06	400	410	400	410	7,000	2,050
1995-07-05	403	403	400	401	16,000	2,005
1995-07-04	405	405	403	403	7,000	2,015
1995-07-03	410	410	410	410	1,000	2,050
1995-06-30	431	431	420	420	19,000	2,100
1995-06-29	443	454	425	426	74,000	2,130
1995-06-28	420	450	417	441	67,000	2,205
1995-06-27	420	420	418	420	38,000	2,100
1995-06-26	422	422	422	422	10,000	2,110
1995-06-23	401	402	401	402	2,000	2,010
1995-06-22	411	411	411	411	12,000	2,055
1995-06-21	412	412	411	411	45,000	2,055
1995-06-20	412	413	412	412	10,000	2,060
1995-06-19	411	411	410	411	19,000	2,055
1995-06-16	395	411	395	410	17,000	2,050
1995-06-15	381	395	380	395	30,000	1,975
1995-06-14	375	380	375	380	5,000	1,900
1995-06-13	380	380	371	375	42,000	1,875
1995-06-12	381	382	380	380	6,000	1,900
1995-06-09	405	405	405	405	4,000	2,025
1995-06-08	420	420	420	420	5,000	2,100
1995-06-07	429	429	429	429	10,000	2,145
1995-06-06	429	429	428	429	6,000	2,145
1995-06-05	431	431	420	420	7,000	2,100
1995-06-02	430	439	430	432	11,000	2,160
1995-06-01	420	430	420	430	15,000	2,150
1995-05-31	420	422	420	420	23,000	2,100
1995-05-30	425	425	420	420	86,000	2,100
1995-05-29	430	430	420	420	5,000	2,100
1995-05-26	433	433	430	430	30,000	2,150
1995-05-25	420	423	420	423	12,000	2,115
1995-05-24	410	419	410	419	17,000	2,095
1995-05-23	417	419	411	419	21,000	2,095
1995-05-22	425	425	417	417	32,000	2,085
1995-05-19	425	425	425	425	43,000	2,125
1995-05-18	425	425	425	425	20,000	2,125
1995-05-17	423	424	423	424	15,000	2,120
1995-05-16	422	426	422	426	8,000	2,130
1995-05-15	420	422	420	422	4,000	2,110
1995-05-12	416	428	416	422	20,000	2,110
1995-05-11	420	420	416	416	5,000	2,080
1995-05-10	420	422	420	420	7,000	2,100
1995-05-09	426	426	421	422	9,000	2,110
1995-05-08	416	416	416	416	7,000	2,080
1995-05-02	415	415	412	415	68,000	2,075
1995-05-01	420	420	410	415	35,000	2,075
1995-04-28	430	430	430	430	1,000	2,150
1995-04-27	435	435	430	430	9,000	2,150
1995-04-26	450	450	445	445	14,000	2,225
1995-04-25	450	450	445	445	6,000	2,225
1995-04-24	459	459	450	450	9,000	2,250
1995-04-21	440	458	440	455	79,000	2,275
1995-04-20	430	440	430	440	39,000	2,200
1995-04-19	429	429	421	427	11,000	2,135
1995-04-18	422	430	422	430	71,000	2,150
1995-04-17	415	419	414	419	31,000	2,095
1995-04-14	420	420	410	410	8,000	2,050
1995-04-13	395	411	395	410	14,000	2,050
1995-04-12	400	400	398	400	25,000	2,000
1995-04-11	400	400	395	400	27,000	2,000
1995-04-10	413	413	408	411	9,000	2,055
1995-04-07	408	408	408	408	4,000	2,040
1995-04-06	397	398	397	398	2,000	1,990
1995-04-05	404	404	404	404	2,000	2,020
1995-04-04	395	397	395	395	8,000	1,975
1995-04-03	415	415	395	395	27,000	1,975
1995-03-31	420	424	415	420	54,000	2,100
1995-03-30	408	410	408	410	2,000	2,050
1995-03-29	406	410	406	407	19,000	2,035
1995-03-28	388	397	388	396	6,000	1,980
1995-03-27	380	390	380	390	25,000	1,950
1995-03-24	370	380	370	380	31,000	1,900
1995-03-23	381	381	370	370	14,000	1,850
1995-03-22	387	387	380	380	22,000	1,900
1995-03-20	390	391	385	390	5,000	1,950
1995-03-17	396	400	390	390	10,000	1,950
1995-03-16	385	390	385	385	65,000	1,925
1995-03-15	382	390	382	385	42,000	1,925
1995-03-14	397	397	390	390	33,000	1,950
1995-03-13	400	400	397	397	16,000	1,985
1995-03-10	405	405	397	405	53,000	2,025
1995-03-09	415	415	403	405	36,000	2,025
1995-03-08	411	414	405	405	27,000	2,025
1995-03-07	409	415	409	412	25,000	2,060
1995-03-06	415	415	410	410	20,000	2,050
1995-03-03	420	420	415	415	15,000	2,075
1995-03-02	430	430	420	420	12,000	2,100
1995-03-01	434	434	425	425	17,000	2,125
1995-02-28	428	434	428	434	12,000	2,170
1995-02-27	430	430	405	415	36,000	2,075
1995-02-24	435	437	430	431	19,000	2,155
1995-02-23	435	441	426	441	19,000	2,205
1995-02-22	430	431	430	430	7,000	2,150
1995-02-21	431	435	431	431	21,000	2,155
1995-02-20	430	430	430	430	5,000	2,150
1995-02-17	422	435	422	430	17,000	2,150
1995-02-16	435	435	423	423	21,000	2,115
1995-02-15	438	438	437	437	8,000	2,185
1995-02-14	439	439	438	438	14,000	2,190
1995-02-13	437	437	437	437	4,000	2,185
1995-02-10	438	438	435	437	35,000	2,185
1995-02-09	445	445	435	435	40,000	2,175
1995-02-08	448	450	445	445	16,000	2,225
1995-02-07	449	449	447	448	12,000	2,240
1995-02-06	447	457	447	457	16,000	2,285
1995-02-03	451	451	446	446	36,000	2,230
1995-02-02	450	450	450	450	11,000	2,250
1995-02-01	467	473	467	473	25,000	2,365
1995-01-31	453	458	441	442	47,000	2,210
1995-01-30	453	453	452	453	9,000	2,265
1995-01-27	470	470	450	450	35,000	2,250
1995-01-26	464	464	450	450	46,000	2,250
1995-01-25	462	462	444	450	17,000	2,250
1995-01-24	431	463	431	463	28,000	2,315
1995-01-23	440	440	430	430	40,000	2,150
1995-01-20	460	470	460	460	51,000	2,300
1995-01-19	485	490	471	474	39,000	2,370
1995-01-18	485	490	485	485	49,000	2,425
1995-01-17	490	496	485	485	28,000	2,425
1995-01-13	491	496	490	495	32,000	2,475
1995-01-12	488	488	480	482	40,000	2,410
1995-01-11	483	486	483	486	43,000	2,430
1995-01-10	495	498	482	482	34,000	2,410
1995-01-09	509	509	501	501	80,000	2,505
1995-01-06	490	515	490	509	143,000	2,545
1995-01-05	485	495	485	488	9,000	2,440
1995-01-04	491	493	486	486	7,000	2,430

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