3513 イチカワ(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 187 | 187 | 186 | 186 | 5,000 | 930 |
| 1997-12-26 | 218 | 218 | 216 | 216 | 30,000 | 1,080 |
| 1997-12-25 | 172 | 193 | 171 | 193 | 100,000 | 965 |
| 1997-12-24 | 179 | 179 | 171 | 171 | 19,000 | 855 |
| 1997-12-22 | 195 | 195 | 185 | 185 | 35,000 | 925 |
| 1997-12-19 | 201 | 201 | 195 | 195 | 50,000 | 975 |
| 1997-12-18 | 228 | 228 | 210 | 210 | 4,000 | 1,050 |
| 1997-12-17 | 201 | 228 | 201 | 228 | 12,000 | 1,140 |
| 1997-12-16 | 221 | 230 | 221 | 230 | 13,000 | 1,150 |
| 1997-12-15 | 215 | 220 | 215 | 220 | 14,000 | 1,100 |
| 1997-12-12 | 215 | 218 | 215 | 218 | 16,000 | 1,090 |
| 1997-12-11 | 202 | 203 | 200 | 200 | 84,000 | 1,000 |
| 1997-12-10 | 210 | 215 | 200 | 200 | 24,000 | 1,000 |
| 1997-12-09 | 200 | 206 | 200 | 200 | 25,000 | 1,000 |
| 1997-12-08 | 225 | 225 | 210 | 210 | 43,000 | 1,050 |
| 1997-12-05 | 220 | 220 | 208 | 218 | 35,000 | 1,090 |
| 1997-12-04 | 225 | 225 | 225 | 225 | 5,000 | 1,125 |
| 1997-12-03 | 225 | 231 | 225 | 230 | 9,000 | 1,150 |
| 1997-12-02 | 240 | 240 | 231 | 231 | 6,000 | 1,155 |
| 1997-12-01 | 225 | 240 | 225 | 240 | 36,000 | 1,200 |
| 1997-11-28 | 235 | 235 | 231 | 232 | 21,000 | 1,160 |
| 1997-11-27 | 244 | 244 | 235 | 235 | 14,000 | 1,175 |
| 1997-11-26 | 264 | 264 | 250 | 250 | 20,000 | 1,250 |
| 1997-11-25 | 240 | 240 | 240 | 240 | 5,000 | 1,200 |
| 1997-11-21 | 250 | 260 | 250 | 260 | 4,000 | 1,300 |
| 1997-11-20 | 254 | 261 | 254 | 261 | 24,000 | 1,305 |
| 1997-11-19 | 260 | 260 | 260 | 260 | 7,000 | 1,300 |
| 1997-11-18 | 261 | 261 | 256 | 259 | 6,000 | 1,295 |
| 1997-11-17 | 253 | 256 | 253 | 256 | 2,000 | 1,280 |
| 1997-11-14 | 249 | 249 | 246 | 246 | 3,000 | 1,230 |
| 1997-11-13 | 256 | 256 | 250 | 250 | 7,000 | 1,250 |
| 1997-11-12 | 272 | 272 | 259 | 259 | 7,000 | 1,295 |
| 1997-11-11 | 243 | 262 | 243 | 262 | 7,000 | 1,310 |
| 1997-11-10 | 247 | 247 | 245 | 245 | 16,000 | 1,225 |
| 1997-11-07 | 248 | 248 | 248 | 248 | 4,000 | 1,240 |
| 1997-11-06 | 261 | 261 | 260 | 260 | 5,000 | 1,300 |
| 1997-11-05 | 280 | 280 | 279 | 280 | 5,000 | 1,400 |
| 1997-11-04 | 284 | 284 | 284 | 284 | 2,000 | 1,420 |
| 1997-10-31 | 274 | 274 | 269 | 274 | 10,000 | 1,370 |
| 1997-10-30 | 277 | 277 | 267 | 272 | 21,000 | 1,360 |
| 1997-10-29 | 258 | 267 | 258 | 267 | 6,000 | 1,335 |
| 1997-10-28 | 261 | 261 | 258 | 258 | 4,000 | 1,290 |
| 1997-10-27 | 276 | 276 | 270 | 270 | 17,000 | 1,350 |
| 1997-10-24 | 261 | 261 | 253 | 255 | 14,000 | 1,275 |
| 1997-10-23 | 264 | 266 | 264 | 266 | 5,000 | 1,330 |
| 1997-10-22 | 240 | 255 | 237 | 255 | 18,000 | 1,275 |
| 1997-10-21 | 237 | 245 | 237 | 241 | 8,000 | 1,205 |
| 1997-10-20 | 237 | 237 | 237 | 237 | 3,000 | 1,185 |
| 1997-10-17 | 235 | 236 | 235 | 235 | 5,000 | 1,175 |
| 1997-10-16 | 235 | 235 | 235 | 235 | 16,000 | 1,175 |
| 1997-10-15 | 237 | 237 | 235 | 235 | 3,000 | 1,175 |
| 1997-10-14 | 245 | 245 | 237 | 237 | 12,000 | 1,185 |
| 1997-10-13 | 239 | 243 | 238 | 240 | 7,000 | 1,200 |
| 1997-10-09 | 239 | 239 | 239 | 239 | 3,000 | 1,195 |
| 1997-10-08 | 248 | 248 | 238 | 238 | 7,000 | 1,190 |
| 1997-10-07 | 240 | 250 | 240 | 240 | 10,000 | 1,200 |
| 1997-10-06 | 251 | 256 | 231 | 231 | 35,000 | 1,155 |
| 1997-10-03 | 256 | 256 | 256 | 256 | 2,000 | 1,280 |
| 1997-10-02 | 261 | 261 | 256 | 256 | 7,000 | 1,280 |
| 1997-10-01 | 252 | 252 | 251 | 251 | 11,000 | 1,255 |
| 1997-09-30 | 251 | 251 | 249 | 251 | 13,000 | 1,255 |
| 1997-09-29 | 282 | 282 | 265 | 265 | 19,000 | 1,325 |
| 1997-09-26 | 299 | 299 | 282 | 282 | 39,000 | 1,410 |
| 1997-09-25 | 292 | 295 | 292 | 292 | 4,000 | 1,460 |
| 1997-09-24 | 291 | 291 | 291 | 291 | 1,000 | 1,455 |
| 1997-09-22 | 306 | 306 | 306 | 306 | 28,000 | 1,530 |
| 1997-09-19 | 298 | 309 | 298 | 307 | 22,000 | 1,535 |
| 1997-09-18 | 290 | 309 | 290 | 308 | 18,000 | 1,540 |
| 1997-09-17 | 300 | 300 | 300 | 300 | 45,000 | 1,500 |
| 1997-09-16 | 300 | 301 | 300 | 301 | 8,000 | 1,505 |
| 1997-09-12 | 300 | 301 | 300 | 300 | 23,000 | 1,500 |
| 1997-09-10 | 307 | 307 | 307 | 307 | 1,000 | 1,535 |
| 1997-09-08 | 312 | 312 | 312 | 312 | 1,000 | 1,560 |
| 1997-09-05 | 306 | 312 | 306 | 312 | 5,000 | 1,560 |
| 1997-09-04 | 308 | 308 | 307 | 307 | 6,000 | 1,535 |
| 1997-09-03 | 307 | 307 | 307 | 307 | 9,000 | 1,535 |
| 1997-09-02 | 306 | 307 | 306 | 307 | 7,000 | 1,535 |
| 1997-09-01 | 318 | 318 | 306 | 306 | 4,000 | 1,530 |
| 1997-08-29 | 306 | 313 | 306 | 313 | 4,000 | 1,565 |
| 1997-08-28 | 311 | 311 | 311 | 311 | 1,000 | 1,555 |
| 1997-08-27 | 306 | 313 | 306 | 313 | 16,000 | 1,565 |
| 1997-08-26 | 320 | 320 | 318 | 318 | 13,000 | 1,590 |
| 1997-08-25 | 315 | 315 | 315 | 315 | 2,000 | 1,575 |
| 1997-08-22 | 310 | 310 | 305 | 305 | 3,000 | 1,525 |
| 1997-08-21 | 304 | 305 | 304 | 305 | 11,000 | 1,525 |
| 1997-08-20 | 303 | 303 | 303 | 303 | 5,000 | 1,515 |
| 1997-08-19 | 301 | 310 | 301 | 310 | 17,000 | 1,550 |
| 1997-08-18 | 315 | 315 | 314 | 314 | 12,000 | 1,570 |
| 1997-08-15 | 305 | 305 | 305 | 305 | 10,000 | 1,525 |
| 1997-08-14 | 310 | 310 | 305 | 305 | 9,000 | 1,525 |
| 1997-08-13 | 300 | 302 | 300 | 302 | 36,000 | 1,510 |
| 1997-08-12 | 300 | 305 | 300 | 300 | 23,000 | 1,500 |
| 1997-08-11 | 305 | 305 | 300 | 300 | 39,000 | 1,500 |
| 1997-08-08 | 310 | 311 | 310 | 310 | 47,000 | 1,550 |
| 1997-08-07 | 310 | 315 | 310 | 310 | 20,000 | 1,550 |
| 1997-08-06 | 316 | 316 | 306 | 306 | 17,000 | 1,530 |
| 1997-08-05 | 314 | 314 | 311 | 311 | 39,000 | 1,555 |
| 1997-08-04 | 329 | 329 | 329 | 329 | 18,000 | 1,645 |
| 1997-08-01 | 330 | 330 | 320 | 330 | 56,000 | 1,650 |
| 1997-07-31 | 338 | 338 | 330 | 330 | 17,000 | 1,650 |
| 1997-07-30 | 345 | 345 | 335 | 335 | 42,000 | 1,675 |
| 1997-07-29 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1997-07-28 | 345 | 349 | 345 | 348 | 21,000 | 1,740 |
| 1997-07-25 | 349 | 349 | 334 | 340 | 8,000 | 1,700 |
| 1997-07-24 | 351 | 351 | 350 | 350 | 28,000 | 1,750 |
| 1997-07-23 | 361 | 361 | 350 | 351 | 5,000 | 1,755 |
| 1997-07-22 | 360 | 360 | 360 | 360 | 7,000 | 1,800 |
| 1997-07-18 | 357 | 357 | 350 | 350 | 16,000 | 1,750 |
| 1997-07-17 | 359 | 359 | 350 | 350 | 7,000 | 1,750 |
| 1997-07-16 | 359 | 359 | 359 | 359 | 1,000 | 1,795 |
| 1997-07-15 | 359 | 359 | 359 | 359 | 10,000 | 1,795 |
| 1997-07-14 | 360 | 360 | 359 | 359 | 9,000 | 1,795 |
| 1997-07-11 | 359 | 360 | 359 | 360 | 3,000 | 1,800 |
| 1997-07-10 | 370 | 370 | 360 | 360 | 42,000 | 1,800 |
| 1997-07-09 | 370 | 370 | 369 | 369 | 136,000 | 1,845 |
| 1997-07-08 | 378 | 378 | 370 | 370 | 7,000 | 1,850 |
| 1997-07-07 | 383 | 383 | 378 | 378 | 27,000 | 1,890 |
| 1997-07-04 | 373 | 373 | 373 | 373 | 11,000 | 1,865 |
| 1997-07-03 | 358 | 358 | 358 | 358 | 1,000 | 1,790 |
| 1997-07-02 | 374 | 374 | 370 | 370 | 4,000 | 1,850 |
| 1997-07-01 | 375 | 375 | 375 | 375 | 6,000 | 1,875 |
| 1997-06-30 | 373 | 373 | 355 | 355 | 17,000 | 1,775 |
| 1997-06-27 | 365 | 365 | 365 | 365 | 10,000 | 1,825 |
| 1997-06-26 | 365 | 365 | 365 | 365 | 20,000 | 1,825 |
| 1997-06-25 | 369 | 369 | 360 | 360 | 18,000 | 1,800 |
| 1997-06-24 | 369 | 369 | 365 | 366 | 17,000 | 1,830 |
| 1997-06-23 | 375 | 375 | 375 | 375 | 4,000 | 1,875 |
| 1997-06-20 | 376 | 376 | 376 | 376 | 11,000 | 1,880 |
| 1997-06-19 | 376 | 376 | 376 | 376 | 2,000 | 1,880 |
| 1997-06-18 | 377 | 377 | 375 | 375 | 9,000 | 1,875 |
| 1997-06-17 | 376 | 377 | 376 | 377 | 7,000 | 1,885 |
| 1997-06-16 | 377 | 377 | 377 | 377 | 2,000 | 1,885 |
| 1997-06-13 | 377 | 377 | 377 | 377 | 20,000 | 1,885 |
| 1997-06-12 | 376 | 376 | 376 | 376 | 40,000 | 1,880 |
| 1997-06-11 | 383 | 383 | 370 | 371 | 25,000 | 1,855 |
| 1997-06-10 | 382 | 382 | 382 | 382 | 3,000 | 1,910 |
| 1997-06-09 | 390 | 391 | 390 | 391 | 6,000 | 1,955 |
| 1997-06-06 | 381 | 385 | 380 | 380 | 21,000 | 1,900 |
| 1997-06-05 | 386 | 386 | 384 | 385 | 6,000 | 1,925 |
| 1997-06-04 | 386 | 395 | 385 | 385 | 20,000 | 1,925 |
| 1997-06-03 | 394 | 394 | 385 | 385 | 31,000 | 1,925 |
| 1997-06-02 | 394 | 396 | 394 | 395 | 8,000 | 1,975 |
| 1997-05-30 | 396 | 396 | 395 | 395 | 13,000 | 1,975 |
| 1997-05-29 | 396 | 397 | 395 | 395 | 8,000 | 1,975 |
| 1997-05-28 | 400 | 403 | 394 | 394 | 32,000 | 1,970 |
| 1997-05-26 | 410 | 410 | 410 | 410 | 9,000 | 2,050 |
| 1997-05-23 | 404 | 404 | 400 | 400 | 4,000 | 2,000 |
| 1997-05-22 | 404 | 404 | 394 | 394 | 2,000 | 1,970 |
| 1997-05-21 | 400 | 400 | 399 | 399 | 3,000 | 1,995 |
| 1997-05-20 | 400 | 400 | 396 | 399 | 62,000 | 1,995 |
| 1997-05-19 | 381 | 400 | 381 | 400 | 17,000 | 2,000 |
| 1997-05-16 | 390 | 395 | 383 | 385 | 15,000 | 1,925 |
| 1997-05-15 | 383 | 383 | 383 | 383 | 17,000 | 1,915 |
| 1997-05-14 | 382 | 382 | 382 | 382 | 2,000 | 1,910 |
| 1997-05-13 | 389 | 400 | 381 | 381 | 22,000 | 1,905 |
| 1997-05-12 | 389 | 389 | 384 | 389 | 6,000 | 1,945 |
| 1997-05-09 | 385 | 385 | 380 | 384 | 11,000 | 1,920 |
| 1997-05-08 | 398 | 398 | 391 | 398 | 15,000 | 1,990 |
| 1997-05-07 | 398 | 401 | 398 | 400 | 9,000 | 2,000 |
| 1997-05-06 | 405 | 405 | 390 | 396 | 11,000 | 1,980 |
| 1997-05-02 | 402 | 403 | 400 | 400 | 4,000 | 2,000 |
| 1997-05-01 | 405 | 406 | 405 | 405 | 12,000 | 2,025 |
| 1997-04-30 | 398 | 406 | 398 | 406 | 9,000 | 2,030 |
| 1997-04-28 | 404 | 404 | 398 | 398 | 11,000 | 1,990 |
| 1997-04-25 | 393 | 395 | 393 | 394 | 41,000 | 1,970 |
| 1997-04-24 | 385 | 397 | 385 | 393 | 24,000 | 1,965 |
| 1997-04-23 | 380 | 390 | 380 | 385 | 53,000 | 1,925 |
| 1997-04-22 | 381 | 381 | 380 | 380 | 35,000 | 1,900 |
| 1997-04-21 | 365 | 380 | 365 | 380 | 23,000 | 1,900 |
| 1997-04-18 | 341 | 360 | 340 | 360 | 10,000 | 1,800 |
| 1997-04-17 | 337 | 337 | 331 | 337 | 21,000 | 1,685 |
| 1997-04-16 | 320 | 330 | 320 | 330 | 29,000 | 1,650 |
| 1997-04-14 | 320 | 320 | 320 | 320 | 12,000 | 1,600 |
| 1997-04-11 | 303 | 305 | 300 | 305 | 57,000 | 1,525 |
| 1997-04-10 | 340 | 340 | 300 | 300 | 37,000 | 1,500 |
| 1997-04-09 | 363 | 363 | 350 | 350 | 24,000 | 1,750 |
| 1997-04-08 | 365 | 365 | 362 | 363 | 23,000 | 1,815 |
| 1997-04-07 | 374 | 374 | 365 | 365 | 4,000 | 1,825 |
| 1997-04-04 | 375 | 375 | 375 | 375 | 11,000 | 1,875 |
| 1997-04-03 | 380 | 385 | 380 | 380 | 21,000 | 1,900 |
| 1997-04-02 | 391 | 391 | 385 | 386 | 18,000 | 1,930 |
| 1997-04-01 | 385 | 390 | 385 | 390 | 32,000 | 1,950 |
| 1997-03-31 | 408 | 408 | 396 | 396 | 10,000 | 1,980 |
| 1997-03-28 | 413 | 413 | 413 | 413 | 3,000 | 2,065 |
| 1997-03-27 | 428 | 428 | 423 | 428 | 9,000 | 2,140 |
| 1997-03-26 | 432 | 432 | 429 | 429 | 17,000 | 2,145 |
| 1997-03-25 | 425 | 435 | 425 | 435 | 29,000 | 2,175 |
| 1997-03-24 | 435 | 440 | 435 | 435 | 11,000 | 2,175 |
| 1997-03-21 | 447 | 447 | 445 | 445 | 149,000 | 2,225 |
| 1997-03-19 | 442 | 452 | 441 | 452 | 28,000 | 2,260 |
| 1997-03-18 | 432 | 442 | 430 | 442 | 50,000 | 2,210 |
| 1997-03-17 | 425 | 434 | 425 | 432 | 20,000 | 2,160 |
| 1997-03-14 | 416 | 420 | 414 | 420 | 30,000 | 2,100 |
| 1997-03-13 | 406 | 419 | 405 | 418 | 43,000 | 2,090 |
| 1997-03-12 | 405 | 405 | 405 | 405 | 3,000 | 2,025 |
| 1997-03-11 | 401 | 406 | 400 | 400 | 7,000 | 2,000 |
| 1997-03-10 | 401 | 401 | 401 | 401 | 4,000 | 2,005 |
| 1997-03-07 | 411 | 411 | 411 | 411 | 1,000 | 2,055 |
| 1997-03-06 | 421 | 423 | 415 | 415 | 42,000 | 2,075 |
| 1997-03-05 | 422 | 423 | 419 | 423 | 8,000 | 2,115 |
| 1997-03-04 | 420 | 423 | 419 | 420 | 21,000 | 2,100 |
| 1997-03-03 | 412 | 419 | 410 | 415 | 10,000 | 2,075 |
| 1997-02-28 | 404 | 407 | 400 | 407 | 17,000 | 2,035 |
| 1997-02-27 | 406 | 406 | 405 | 405 | 3,000 | 2,025 |
| 1997-02-26 | 408 | 408 | 407 | 407 | 11,000 | 2,035 |
| 1997-02-25 | 407 | 407 | 407 | 407 | 2,000 | 2,035 |
| 1997-02-24 | 407 | 418 | 405 | 411 | 24,000 | 2,055 |
| 1997-02-21 | 405 | 407 | 405 | 407 | 14,000 | 2,035 |
| 1997-02-20 | 400 | 405 | 400 | 405 | 28,000 | 2,025 |
| 1997-02-19 | 406 | 406 | 402 | 402 | 22,000 | 2,010 |
| 1997-02-18 | 406 | 407 | 405 | 406 | 14,000 | 2,030 |
| 1997-02-17 | 407 | 407 | 407 | 407 | 4,000 | 2,035 |
| 1997-02-14 | 402 | 402 | 402 | 402 | 6,000 | 2,010 |
| 1997-02-13 | 410 | 410 | 402 | 402 | 18,000 | 2,010 |
| 1997-02-12 | 413 | 413 | 410 | 410 | 4,000 | 2,050 |
| 1997-02-10 | 413 | 413 | 413 | 413 | 4,000 | 2,065 |
| 1997-02-07 | 413 | 413 | 410 | 413 | 8,000 | 2,065 |
| 1997-02-06 | 415 | 415 | 414 | 414 | 8,000 | 2,070 |
| 1997-02-05 | 427 | 427 | 405 | 405 | 14,000 | 2,025 |
| 1997-02-04 | 423 | 423 | 423 | 423 | 22,000 | 2,115 |
| 1997-02-03 | 410 | 413 | 410 | 413 | 7,000 | 2,065 |
| 1997-01-31 | 406 | 411 | 406 | 410 | 13,000 | 2,050 |
| 1997-01-30 | 401 | 401 | 401 | 401 | 3,000 | 2,005 |
| 1997-01-29 | 401 | 415 | 401 | 415 | 11,000 | 2,075 |
| 1997-01-28 | 410 | 410 | 400 | 400 | 23,000 | 2,000 |
| 1997-01-27 | 417 | 417 | 410 | 415 | 24,000 | 2,075 |
| 1997-01-24 | 402 | 407 | 402 | 402 | 51,000 | 2,010 |
| 1997-01-23 | 403 | 410 | 403 | 410 | 17,000 | 2,050 |
| 1997-01-22 | 402 | 403 | 402 | 403 | 3,000 | 2,015 |
| 1997-01-21 | 400 | 400 | 400 | 400 | 60,000 | 2,000 |
| 1997-01-20 | 410 | 410 | 401 | 401 | 39,000 | 2,005 |
| 1997-01-17 | 400 | 414 | 400 | 414 | 38,000 | 2,070 |
| 1997-01-16 | 411 | 411 | 405 | 405 | 6,000 | 2,025 |
| 1997-01-14 | 385 | 395 | 385 | 390 | 98,000 | 1,950 |
| 1997-01-13 | 397 | 404 | 386 | 404 | 22,000 | 2,020 |
| 1997-01-10 | 405 | 405 | 385 | 385 | 119,000 | 1,925 |
| 1997-01-09 | 405 | 405 | 400 | 400 | 38,000 | 2,000 |
| 1997-01-08 | 411 | 412 | 402 | 411 | 19,000 | 2,055 |
| 1997-01-07 | 420 | 426 | 419 | 426 | 10,000 | 2,130 |
| 1997-01-06 | 418 | 418 | 418 | 418 | 3,000 | 2,090 |
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
