3513 イチカワ(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 415 | 415 | 415 | 415 | 6,000 | 2,075 |
| 1996-12-27 | 410 | 420 | 406 | 420 | 11,000 | 2,100 |
| 1996-12-26 | 410 | 410 | 405 | 405 | 22,000 | 2,025 |
| 1996-12-25 | 410 | 410 | 400 | 400 | 26,000 | 2,000 |
| 1996-12-24 | 417 | 417 | 410 | 410 | 29,000 | 2,050 |
| 1996-12-20 | 420 | 421 | 415 | 417 | 30,000 | 2,085 |
| 1996-12-19 | 435 | 440 | 415 | 415 | 39,000 | 2,075 |
| 1996-12-18 | 453 | 453 | 440 | 440 | 29,000 | 2,200 |
| 1996-12-17 | 463 | 468 | 463 | 468 | 14,000 | 2,340 |
| 1996-12-16 | 464 | 468 | 464 | 468 | 11,000 | 2,340 |
| 1996-12-13 | 450 | 469 | 450 | 469 | 23,000 | 2,345 |
| 1996-12-12 | 460 | 460 | 450 | 450 | 16,000 | 2,250 |
| 1996-12-11 | 478 | 478 | 460 | 460 | 14,000 | 2,300 |
| 1996-12-10 | 478 | 479 | 476 | 479 | 18,000 | 2,395 |
| 1996-12-09 | 475 | 475 | 470 | 470 | 24,000 | 2,350 |
| 1996-12-06 | 452 | 452 | 450 | 450 | 42,000 | 2,250 |
| 1996-12-05 | 453 | 460 | 453 | 460 | 20,000 | 2,300 |
| 1996-12-04 | 460 | 460 | 452 | 452 | 9,000 | 2,260 |
| 1996-12-03 | 461 | 462 | 460 | 461 | 53,000 | 2,305 |
| 1996-12-02 | 463 | 463 | 462 | 462 | 17,000 | 2,310 |
| 1996-11-29 | 464 | 474 | 464 | 472 | 15,000 | 2,360 |
| 1996-11-28 | 470 | 470 | 460 | 460 | 73,000 | 2,300 |
| 1996-11-27 | 476 | 476 | 474 | 475 | 9,000 | 2,375 |
| 1996-11-26 | 479 | 479 | 476 | 476 | 11,000 | 2,380 |
| 1996-11-25 | 473 | 474 | 473 | 474 | 4,000 | 2,370 |
| 1996-11-22 | 481 | 485 | 470 | 470 | 63,000 | 2,350 |
| 1996-11-21 | 490 | 493 | 480 | 480 | 52,000 | 2,400 |
| 1996-11-20 | 496 | 496 | 493 | 493 | 73,000 | 2,465 |
| 1996-11-19 | 497 | 500 | 496 | 496 | 17,000 | 2,480 |
| 1996-11-18 | 500 | 500 | 496 | 496 | 7,000 | 2,480 |
| 1996-11-15 | 507 | 507 | 502 | 502 | 44,000 | 2,510 |
| 1996-11-14 | 501 | 504 | 501 | 504 | 26,000 | 2,520 |
| 1996-11-13 | 500 | 504 | 500 | 504 | 42,000 | 2,520 |
| 1996-11-11 | 501 | 511 | 500 | 500 | 12,000 | 2,500 |
| 1996-11-08 | 491 | 503 | 490 | 500 | 35,000 | 2,500 |
| 1996-11-07 | 503 | 507 | 500 | 500 | 28,000 | 2,500 |
| 1996-11-06 | 490 | 500 | 490 | 500 | 13,000 | 2,500 |
| 1996-11-05 | 493 | 497 | 490 | 495 | 22,000 | 2,475 |
| 1996-11-01 | 491 | 500 | 491 | 498 | 21,000 | 2,490 |
| 1996-10-31 | 500 | 500 | 495 | 495 | 10,000 | 2,475 |
| 1996-10-30 | 502 | 505 | 500 | 500 | 21,000 | 2,500 |
| 1996-10-29 | 500 | 500 | 500 | 500 | 5,000 | 2,500 |
| 1996-10-28 | 510 | 510 | 510 | 510 | 18,000 | 2,550 |
| 1996-10-25 | 505 | 505 | 500 | 500 | 30,000 | 2,500 |
| 1996-10-24 | 517 | 517 | 505 | 505 | 24,000 | 2,525 |
| 1996-10-23 | 519 | 519 | 507 | 507 | 28,000 | 2,535 |
| 1996-10-22 | 520 | 520 | 517 | 519 | 71,000 | 2,595 |
| 1996-10-21 | 530 | 530 | 526 | 526 | 38,000 | 2,630 |
| 1996-10-18 | 520 | 527 | 520 | 526 | 15,000 | 2,630 |
| 1996-10-17 | 516 | 516 | 515 | 515 | 19,000 | 2,575 |
| 1996-10-16 | 516 | 516 | 515 | 515 | 35,000 | 2,575 |
| 1996-10-15 | 500 | 510 | 500 | 509 | 38,000 | 2,545 |
| 1996-10-14 | 500 | 501 | 500 | 500 | 9,000 | 2,500 |
| 1996-10-11 | 510 | 510 | 500 | 500 | 95,000 | 2,500 |
| 1996-10-09 | 519 | 519 | 510 | 510 | 67,000 | 2,550 |
| 1996-10-08 | 520 | 524 | 519 | 519 | 38,000 | 2,595 |
| 1996-10-07 | 520 | 520 | 520 | 520 | 4,000 | 2,600 |
| 1996-10-04 | 540 | 540 | 530 | 540 | 65,000 | 2,700 |
| 1996-10-03 | 530 | 540 | 530 | 540 | 25,000 | 2,700 |
| 1996-10-02 | 540 | 540 | 530 | 530 | 35,000 | 2,650 |
| 1996-10-01 | 546 | 546 | 536 | 536 | 24,000 | 2,680 |
| 1996-09-30 | 547 | 547 | 541 | 541 | 14,000 | 2,705 |
| 1996-09-27 | 540 | 548 | 530 | 548 | 12,000 | 2,740 |
| 1996-09-26 | 549 | 549 | 530 | 530 | 24,000 | 2,650 |
| 1996-09-25 | 531 | 540 | 530 | 530 | 15,000 | 2,650 |
| 1996-09-24 | 531 | 539 | 531 | 539 | 2,000 | 2,695 |
| 1996-09-20 | 550 | 550 | 540 | 540 | 23,000 | 2,700 |
| 1996-09-19 | 550 | 550 | 531 | 548 | 30,000 | 2,740 |
| 1996-09-18 | 548 | 548 | 548 | 548 | 1,000 | 2,740 |
| 1996-09-17 | 530 | 549 | 530 | 549 | 27,000 | 2,745 |
| 1996-09-13 | 535 | 535 | 531 | 531 | 45,000 | 2,655 |
| 1996-09-12 | 518 | 518 | 518 | 518 | 2,000 | 2,590 |
| 1996-09-11 | 539 | 539 | 517 | 517 | 17,000 | 2,585 |
| 1996-09-10 | 527 | 532 | 527 | 532 | 16,000 | 2,660 |
| 1996-09-09 | 530 | 537 | 517 | 527 | 15,000 | 2,635 |
| 1996-09-06 | 530 | 531 | 530 | 530 | 10,000 | 2,650 |
| 1996-09-05 | 539 | 539 | 530 | 530 | 6,000 | 2,650 |
| 1996-09-04 | 529 | 539 | 529 | 539 | 5,000 | 2,695 |
| 1996-09-03 | 526 | 526 | 526 | 526 | 2,000 | 2,630 |
| 1996-08-30 | 536 | 536 | 536 | 536 | 6,000 | 2,680 |
| 1996-08-29 | 545 | 545 | 535 | 545 | 6,000 | 2,725 |
| 1996-08-28 | 550 | 550 | 545 | 546 | 29,000 | 2,730 |
| 1996-08-27 | 550 | 569 | 549 | 569 | 13,000 | 2,845 |
| 1996-08-26 | 575 | 575 | 550 | 550 | 10,000 | 2,750 |
| 1996-08-23 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 1996-08-22 | 570 | 570 | 560 | 560 | 8,000 | 2,800 |
| 1996-08-21 | 550 | 555 | 549 | 553 | 18,000 | 2,765 |
| 1996-08-20 | 566 | 566 | 550 | 550 | 22,000 | 2,750 |
| 1996-08-19 | 546 | 556 | 546 | 556 | 6,000 | 2,780 |
| 1996-08-16 | 550 | 560 | 550 | 560 | 4,000 | 2,800 |
| 1996-08-15 | 526 | 540 | 526 | 540 | 24,000 | 2,700 |
| 1996-08-14 | 521 | 526 | 520 | 525 | 24,000 | 2,625 |
| 1996-08-13 | 526 | 526 | 518 | 520 | 29,000 | 2,600 |
| 1996-08-12 | 515 | 516 | 515 | 516 | 19,000 | 2,580 |
| 1996-08-09 | 558 | 558 | 533 | 540 | 16,000 | 2,700 |
| 1996-08-08 | 558 | 558 | 548 | 548 | 10,000 | 2,740 |
| 1996-08-07 | 570 | 570 | 548 | 558 | 24,000 | 2,790 |
| 1996-08-06 | 546 | 564 | 546 | 564 | 7,000 | 2,820 |
| 1996-08-05 | 553 | 573 | 553 | 573 | 24,000 | 2,865 |
| 1996-08-02 | 573 | 573 | 561 | 561 | 12,000 | 2,805 |
| 1996-08-01 | 555 | 555 | 545 | 553 | 23,000 | 2,765 |
| 1996-07-31 | 575 | 575 | 552 | 554 | 34,000 | 2,770 |
| 1996-07-30 | 583 | 583 | 573 | 581 | 11,000 | 2,905 |
| 1996-07-29 | 578 | 578 | 573 | 573 | 75,000 | 2,865 |
| 1996-07-26 | 573 | 580 | 573 | 578 | 65,000 | 2,890 |
| 1996-07-25 | 584 | 584 | 573 | 573 | 29,000 | 2,865 |
| 1996-07-24 | 596 | 596 | 594 | 594 | 10,000 | 2,970 |
| 1996-07-23 | 605 | 605 | 594 | 594 | 25,000 | 2,970 |
| 1996-07-22 | 621 | 621 | 621 | 621 | 12,000 | 3,105 |
| 1996-07-19 | 629 | 629 | 621 | 621 | 17,000 | 3,105 |
| 1996-07-18 | 623 | 624 | 621 | 621 | 13,000 | 3,105 |
| 1996-07-17 | 624 | 624 | 621 | 621 | 11,000 | 3,105 |
| 1996-07-16 | 623 | 623 | 621 | 621 | 27,000 | 3,105 |
| 1996-07-15 | 626 | 626 | 623 | 625 | 53,000 | 3,125 |
| 1996-07-12 | 640 | 647 | 626 | 626 | 108,000 | 3,130 |
| 1996-07-11 | 622 | 622 | 620 | 621 | 56,000 | 3,105 |
| 1996-07-10 | 621 | 625 | 621 | 621 | 21,000 | 3,105 |
| 1996-07-09 | 615 | 630 | 615 | 630 | 16,000 | 3,150 |
| 1996-07-08 | 615 | 624 | 612 | 614 | 37,000 | 3,070 |
| 1996-07-05 | 616 | 616 | 615 | 615 | 11,000 | 3,075 |
| 1996-07-04 | 618 | 618 | 616 | 616 | 9,000 | 3,080 |
| 1996-07-03 | 621 | 630 | 618 | 618 | 19,000 | 3,090 |
| 1996-07-02 | 630 | 630 | 621 | 621 | 12,000 | 3,105 |
| 1996-07-01 | 621 | 621 | 620 | 621 | 29,000 | 3,105 |
| 1996-06-28 | 626 | 626 | 620 | 620 | 42,000 | 3,100 |
| 1996-06-27 | 627 | 628 | 625 | 628 | 22,000 | 3,140 |
| 1996-06-26 | 630 | 633 | 627 | 628 | 26,000 | 3,140 |
| 1996-06-25 | 633 | 633 | 632 | 632 | 32,000 | 3,160 |
| 1996-06-24 | 636 | 636 | 632 | 633 | 20,000 | 3,165 |
| 1996-06-21 | 635 | 635 | 630 | 630 | 10,000 | 3,150 |
| 1996-06-20 | 625 | 630 | 621 | 630 | 10,000 | 3,150 |
| 1996-06-19 | 620 | 635 | 620 | 635 | 35,000 | 3,175 |
| 1996-06-18 | 632 | 632 | 620 | 630 | 59,000 | 3,150 |
| 1996-06-17 | 630 | 636 | 622 | 622 | 38,000 | 3,110 |
| 1996-06-14 | 620 | 635 | 620 | 630 | 52,000 | 3,150 |
| 1996-06-13 | 635 | 635 | 620 | 620 | 46,000 | 3,100 |
| 1996-06-12 | 620 | 620 | 610 | 615 | 12,000 | 3,075 |
| 1996-06-11 | 600 | 620 | 600 | 620 | 44,000 | 3,100 |
| 1996-06-10 | 612 | 612 | 600 | 600 | 9,000 | 3,000 |
| 1996-06-07 | 608 | 610 | 602 | 602 | 42,000 | 3,010 |
| 1996-06-06 | 619 | 619 | 602 | 605 | 47,000 | 3,025 |
| 1996-06-05 | 626 | 629 | 620 | 620 | 36,000 | 3,100 |
| 1996-06-04 | 623 | 635 | 623 | 625 | 25,000 | 3,125 |
| 1996-06-03 | 650 | 650 | 620 | 622 | 27,000 | 3,110 |
| 1996-05-31 | 652 | 661 | 652 | 654 | 34,000 | 3,270 |
| 1996-05-30 | 661 | 661 | 656 | 656 | 26,000 | 3,280 |
| 1996-05-29 | 651 | 661 | 651 | 661 | 41,000 | 3,305 |
| 1996-05-28 | 661 | 661 | 651 | 652 | 46,000 | 3,260 |
| 1996-05-27 | 673 | 673 | 661 | 661 | 43,000 | 3,305 |
| 1996-05-24 | 670 | 673 | 662 | 673 | 60,000 | 3,365 |
| 1996-05-23 | 705 | 705 | 680 | 690 | 90,000 | 3,450 |
| 1996-05-22 | 697 | 715 | 691 | 695 | 247,000 | 3,475 |
| 1996-05-21 | 684 | 696 | 678 | 695 | 75,000 | 3,475 |
| 1996-05-20 | 683 | 685 | 674 | 674 | 34,000 | 3,370 |
| 1996-05-17 | 684 | 684 | 666 | 673 | 44,000 | 3,365 |
| 1996-05-16 | 675 | 675 | 666 | 674 | 54,000 | 3,370 |
| 1996-05-15 | 669 | 671 | 656 | 666 | 79,000 | 3,330 |
| 1996-05-14 | 664 | 671 | 664 | 666 | 35,000 | 3,330 |
| 1996-05-13 | 680 | 680 | 674 | 674 | 28,000 | 3,370 |
| 1996-05-10 | 673 | 690 | 673 | 676 | 72,000 | 3,380 |
| 1996-05-09 | 690 | 694 | 679 | 679 | 84,000 | 3,395 |
| 1996-05-08 | 686 | 695 | 677 | 680 | 42,000 | 3,400 |
| 1996-05-07 | 700 | 700 | 685 | 685 | 52,000 | 3,425 |
| 1996-05-02 | 684 | 694 | 681 | 691 | 73,000 | 3,455 |
| 1996-05-01 | 686 | 690 | 680 | 683 | 46,000 | 3,415 |
| 1996-04-30 | 692 | 692 | 676 | 676 | 44,000 | 3,380 |
| 1996-04-26 | 676 | 688 | 676 | 676 | 42,000 | 3,380 |
| 1996-04-25 | 682 | 689 | 674 | 674 | 119,000 | 3,370 |
| 1996-04-24 | 684 | 688 | 671 | 675 | 95,000 | 3,375 |
| 1996-04-23 | 685 | 686 | 674 | 685 | 44,000 | 3,425 |
| 1996-04-22 | 678 | 680 | 670 | 680 | 29,000 | 3,400 |
| 1996-04-19 | 691 | 691 | 665 | 669 | 99,000 | 3,345 |
| 1996-04-18 | 702 | 702 | 688 | 693 | 275,000 | 3,465 |
| 1996-04-17 | 682 | 699 | 682 | 697 | 260,000 | 3,485 |
| 1996-04-16 | 700 | 700 | 680 | 680 | 106,000 | 3,400 |
| 1996-04-15 | 700 | 703 | 684 | 690 | 110,000 | 3,450 |
| 1996-04-12 | 710 | 714 | 692 | 700 | 278,000 | 3,500 |
| 1996-04-11 | 701 | 729 | 690 | 705 | 829,000 | 3,525 |
| 1996-04-10 | 678 | 715 | 678 | 700 | 778,000 | 3,500 |
| 1996-04-09 | 665 | 668 | 660 | 668 | 79,000 | 3,340 |
| 1996-04-08 | 670 | 670 | 661 | 661 | 49,000 | 3,305 |
| 1996-04-05 | 666 | 670 | 655 | 660 | 61,000 | 3,300 |
| 1996-04-04 | 677 | 677 | 665 | 670 | 135,000 | 3,350 |
| 1996-04-03 | 690 | 700 | 662 | 680 | 451,000 | 3,400 |
| 1996-04-02 | 637 | 685 | 633 | 685 | 944,000 | 3,425 |
| 1996-04-01 | 630 | 639 | 625 | 627 | 51,000 | 3,135 |
| 1996-03-29 | 613 | 630 | 612 | 616 | 28,000 | 3,080 |
| 1996-03-28 | 604 | 614 | 604 | 612 | 54,000 | 3,060 |
| 1996-03-27 | 613 | 614 | 609 | 610 | 34,000 | 3,050 |
| 1996-03-26 | 623 | 625 | 609 | 609 | 38,000 | 3,045 |
| 1996-03-25 | 610 | 619 | 603 | 605 | 23,000 | 3,025 |
| 1996-03-22 | 602 | 610 | 600 | 601 | 63,000 | 3,005 |
| 1996-03-21 | 605 | 610 | 605 | 610 | 183,000 | 3,050 |
| 1996-03-19 | 620 | 620 | 612 | 615 | 31,000 | 3,075 |
| 1996-03-18 | 624 | 624 | 620 | 620 | 18,000 | 3,100 |
| 1996-03-15 | 623 | 630 | 617 | 620 | 30,000 | 3,100 |
| 1996-03-14 | 621 | 622 | 615 | 620 | 25,000 | 3,100 |
| 1996-03-13 | 620 | 630 | 620 | 623 | 51,000 | 3,115 |
| 1996-03-12 | 618 | 644 | 618 | 644 | 88,000 | 3,220 |
| 1996-03-11 | 623 | 625 | 615 | 617 | 30,000 | 3,085 |
| 1996-03-08 | 634 | 648 | 630 | 640 | 80,000 | 3,200 |
| 1996-03-07 | 634 | 634 | 626 | 634 | 36,000 | 3,170 |
| 1996-03-06 | 620 | 635 | 616 | 635 | 59,000 | 3,175 |
| 1996-03-05 | 620 | 620 | 615 | 616 | 19,000 | 3,080 |
| 1996-03-04 | 619 | 620 | 618 | 618 | 15,000 | 3,090 |
| 1996-03-01 | 619 | 621 | 614 | 620 | 29,000 | 3,100 |
| 1996-02-29 | 620 | 621 | 618 | 619 | 63,000 | 3,095 |
| 1996-02-28 | 620 | 623 | 620 | 621 | 51,000 | 3,105 |
| 1996-02-27 | 640 | 640 | 619 | 619 | 23,000 | 3,095 |
| 1996-02-26 | 640 | 640 | 639 | 640 | 76,000 | 3,200 |
| 1996-02-23 | 635 | 644 | 635 | 639 | 77,000 | 3,195 |
| 1996-02-22 | 630 | 634 | 622 | 634 | 27,000 | 3,170 |
| 1996-02-21 | 631 | 643 | 626 | 630 | 91,000 | 3,150 |
| 1996-02-20 | 619 | 641 | 616 | 641 | 61,000 | 3,205 |
| 1996-02-19 | 626 | 629 | 616 | 618 | 32,000 | 3,090 |
| 1996-02-16 | 630 | 630 | 610 | 616 | 76,000 | 3,080 |
| 1996-02-15 | 637 | 640 | 631 | 631 | 276,000 | 3,155 |
| 1996-02-14 | 634 | 645 | 631 | 631 | 69,000 | 3,155 |
| 1996-02-13 | 652 | 660 | 641 | 645 | 71,000 | 3,225 |
| 1996-02-09 | 660 | 660 | 650 | 651 | 100,000 | 3,255 |
| 1996-02-08 | 660 | 665 | 655 | 660 | 120,000 | 3,300 |
| 1996-02-07 | 660 | 679 | 654 | 656 | 275,000 | 3,280 |
| 1996-02-06 | 660 | 665 | 650 | 660 | 116,000 | 3,300 |
| 1996-02-05 | 687 | 687 | 648 | 670 | 361,000 | 3,350 |
| 1996-02-02 | 652 | 682 | 640 | 677 | 803,000 | 3,385 |
| 1996-02-01 | 631 | 645 | 630 | 642 | 179,000 | 3,210 |
| 1996-01-31 | 620 | 660 | 620 | 650 | 1,145,000 | 3,250 |
| 1996-01-30 | 610 | 624 | 590 | 610 | 462,000 | 3,050 |
| 1996-01-29 | 564 | 609 | 564 | 600 | 258,000 | 3,000 |
| 1996-01-26 | 565 | 567 | 548 | 564 | 29,000 | 2,820 |
| 1996-01-25 | 547 | 555 | 545 | 555 | 34,000 | 2,775 |
| 1996-01-24 | 552 | 552 | 544 | 544 | 19,000 | 2,720 |
| 1996-01-23 | 556 | 559 | 550 | 555 | 26,000 | 2,775 |
| 1996-01-22 | 554 | 564 | 554 | 558 | 10,000 | 2,790 |
| 1996-01-19 | 561 | 564 | 552 | 564 | 33,000 | 2,820 |
| 1996-01-18 | 574 | 575 | 565 | 567 | 35,000 | 2,835 |
| 1996-01-17 | 578 | 581 | 572 | 573 | 29,000 | 2,865 |
| 1996-01-16 | 566 | 588 | 566 | 588 | 36,000 | 2,940 |
| 1996-01-12 | 565 | 575 | 565 | 566 | 31,000 | 2,830 |
| 1996-01-11 | 570 | 585 | 563 | 575 | 52,000 | 2,875 |
| 1996-01-10 | 570 | 585 | 570 | 575 | 41,000 | 2,875 |
| 1996-01-09 | 562 | 585 | 562 | 585 | 44,000 | 2,925 |
| 1996-01-08 | 580 | 580 | 560 | 560 | 51,000 | 2,800 |
| 1996-01-05 | 580 | 590 | 580 | 580 | 46,000 | 2,900 |
| 1996-01-04 | 586 | 586 | 577 | 580 | 39,000 | 2,900 |
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
