3513 イチカワ(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-29 | 201 | 201 | 201 | 201 | 1,000 | 1,005 |
| 1998-12-28 | 210 | 210 | 191 | 200 | 20,000 | 1,000 |
| 1998-12-25 | 189 | 190 | 189 | 190 | 10,000 | 950 |
| 1998-12-24 | 198 | 198 | 195 | 195 | 8,000 | 975 |
| 1998-12-22 | 205 | 205 | 205 | 205 | 3,000 | 1,025 |
| 1998-12-21 | 205 | 205 | 205 | 205 | 3,000 | 1,025 |
| 1998-12-18 | 205 | 205 | 205 | 205 | 2,000 | 1,025 |
| 1998-12-17 | 215 | 215 | 200 | 200 | 19,000 | 1,000 |
| 1998-12-16 | 205 | 210 | 200 | 210 | 4,000 | 1,050 |
| 1998-12-15 | 200 | 200 | 195 | 200 | 3,000 | 1,000 |
| 1998-12-14 | 204 | 204 | 200 | 200 | 5,000 | 1,000 |
| 1998-12-11 | 210 | 210 | 201 | 201 | 40,000 | 1,005 |
| 1998-12-10 | 214 | 215 | 214 | 215 | 5,000 | 1,075 |
| 1998-12-09 | 215 | 215 | 211 | 214 | 26,000 | 1,070 |
| 1998-12-08 | 211 | 211 | 211 | 211 | 3,000 | 1,055 |
| 1998-12-07 | 215 | 215 | 210 | 210 | 44,000 | 1,050 |
| 1998-12-04 | 207 | 207 | 207 | 207 | 3,000 | 1,035 |
| 1998-12-03 | 210 | 218 | 205 | 212 | 19,000 | 1,060 |
| 1998-12-02 | 214 | 215 | 213 | 213 | 16,000 | 1,065 |
| 1998-12-01 | 217 | 220 | 215 | 215 | 16,000 | 1,075 |
| 1998-11-30 | 217 | 220 | 215 | 220 | 19,000 | 1,100 |
| 1998-11-27 | 208 | 218 | 208 | 218 | 42,000 | 1,090 |
| 1998-11-26 | 205 | 207 | 203 | 203 | 58,000 | 1,015 |
| 1998-11-25 | 202 | 205 | 202 | 202 | 7,000 | 1,010 |
| 1998-11-24 | 196 | 202 | 196 | 202 | 5,000 | 1,010 |
| 1998-11-20 | 199 | 199 | 194 | 194 | 12,000 | 970 |
| 1998-11-19 | 190 | 200 | 190 | 200 | 10,000 | 1,000 |
| 1998-11-18 | 190 | 190 | 187 | 190 | 15,000 | 950 |
| 1998-11-17 | 192 | 192 | 188 | 188 | 17,000 | 940 |
| 1998-11-16 | 194 | 194 | 194 | 194 | 7,000 | 970 |
| 1998-11-13 | 194 | 194 | 190 | 194 | 12,000 | 970 |
| 1998-11-12 | 195 | 195 | 194 | 194 | 7,000 | 970 |
| 1998-11-11 | 195 | 195 | 192 | 195 | 21,000 | 975 |
| 1998-11-10 | 196 | 196 | 195 | 195 | 5,000 | 975 |
| 1998-11-09 | 191 | 196 | 191 | 196 | 7,000 | 980 |
| 1998-11-06 | 190 | 190 | 190 | 190 | 4,000 | 950 |
| 1998-11-05 | 189 | 189 | 188 | 189 | 13,000 | 945 |
| 1998-11-04 | 186 | 186 | 186 | 186 | 5,000 | 930 |
| 1998-11-02 | 186 | 186 | 186 | 186 | 12,000 | 930 |
| 1998-10-30 | 185 | 186 | 185 | 186 | 8,000 | 930 |
| 1998-10-29 | 186 | 186 | 185 | 185 | 3,000 | 925 |
| 1998-10-28 | 186 | 186 | 186 | 186 | 7,000 | 930 |
| 1998-10-27 | 190 | 190 | 185 | 185 | 8,000 | 925 |
| 1998-10-26 | 202 | 202 | 202 | 202 | 23,000 | 1,010 |
| 1998-10-23 | 193 | 193 | 177 | 177 | 12,000 | 885 |
| 1998-10-22 | 197 | 200 | 193 | 193 | 35,000 | 965 |
| 1998-10-21 | 185 | 191 | 185 | 191 | 19,000 | 955 |
| 1998-10-20 | 180 | 185 | 180 | 185 | 13,000 | 925 |
| 1998-10-19 | 180 | 180 | 175 | 176 | 61,000 | 880 |
| 1998-10-16 | 182 | 182 | 180 | 180 | 5,000 | 900 |
| 1998-10-15 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 1998-10-14 | 177 | 177 | 177 | 177 | 3,000 | 885 |
| 1998-10-13 | 180 | 180 | 175 | 180 | 12,000 | 900 |
| 1998-10-12 | 179 | 180 | 179 | 180 | 3,000 | 900 |
| 1998-10-09 | 178 | 178 | 178 | 178 | 6,000 | 890 |
| 1998-10-08 | 180 | 180 | 178 | 180 | 22,000 | 900 |
| 1998-10-07 | 172 | 180 | 172 | 180 | 9,000 | 900 |
| 1998-10-06 | 175 | 175 | 172 | 172 | 4,000 | 860 |
| 1998-10-05 | 177 | 177 | 177 | 177 | 2,000 | 885 |
| 1998-10-02 | 175 | 180 | 171 | 180 | 15,000 | 900 |
| 1998-10-01 | 185 | 185 | 175 | 175 | 12,000 | 875 |
| 1998-09-30 | 184 | 190 | 184 | 186 | 4,000 | 930 |
| 1998-09-29 | 188 | 190 | 187 | 187 | 9,000 | 935 |
| 1998-09-28 | 190 | 190 | 187 | 187 | 25,000 | 935 |
| 1998-09-25 | 183 | 183 | 182 | 182 | 11,000 | 910 |
| 1998-09-24 | 189 | 190 | 185 | 189 | 30,000 | 945 |
| 1998-09-22 | 190 | 190 | 187 | 190 | 7,000 | 950 |
| 1998-09-21 | 192 | 192 | 187 | 187 | 8,000 | 935 |
| 1998-09-18 | 193 | 193 | 182 | 182 | 5,000 | 910 |
| 1998-09-17 | 199 | 199 | 181 | 181 | 6,000 | 905 |
| 1998-09-16 | 183 | 193 | 183 | 192 | 3,000 | 960 |
| 1998-09-14 | 182 | 182 | 182 | 182 | 5,000 | 910 |
| 1998-09-11 | 180 | 194 | 180 | 180 | 17,000 | 900 |
| 1998-09-10 | 187 | 187 | 186 | 187 | 9,000 | 935 |
| 1998-09-09 | 186 | 187 | 180 | 187 | 62,000 | 935 |
| 1998-09-08 | 186 | 190 | 186 | 186 | 108,000 | 930 |
| 1998-09-07 | 186 | 191 | 185 | 186 | 53,000 | 930 |
| 1998-09-04 | 199 | 200 | 186 | 186 | 22,000 | 930 |
| 1998-09-03 | 201 | 201 | 200 | 200 | 13,000 | 1,000 |
| 1998-09-02 | 200 | 200 | 200 | 200 | 17,000 | 1,000 |
| 1998-09-01 | 201 | 201 | 199 | 199 | 18,000 | 995 |
| 1998-08-31 | 205 | 205 | 200 | 201 | 13,000 | 1,005 |
| 1998-08-28 | 203 | 220 | 200 | 205 | 38,000 | 1,025 |
| 1998-08-27 | 215 | 215 | 206 | 206 | 16,000 | 1,030 |
| 1998-08-26 | 225 | 225 | 213 | 213 | 17,000 | 1,065 |
| 1998-08-25 | 213 | 214 | 213 | 214 | 9,000 | 1,070 |
| 1998-08-24 | 216 | 216 | 210 | 210 | 24,000 | 1,050 |
| 1998-08-21 | 215 | 216 | 215 | 216 | 19,000 | 1,080 |
| 1998-08-20 | 215 | 215 | 215 | 215 | 11,000 | 1,075 |
| 1998-08-19 | 216 | 216 | 216 | 216 | 5,000 | 1,080 |
| 1998-08-18 | 216 | 216 | 206 | 216 | 5,000 | 1,080 |
| 1998-08-17 | 205 | 206 | 201 | 206 | 5,000 | 1,030 |
| 1998-08-14 | 206 | 206 | 206 | 206 | 14,000 | 1,030 |
| 1998-08-13 | 210 | 210 | 201 | 201 | 35,000 | 1,005 |
| 1998-08-12 | 210 | 210 | 210 | 210 | 27,000 | 1,050 |
| 1998-08-11 | 215 | 215 | 210 | 210 | 32,000 | 1,050 |
| 1998-08-10 | 226 | 226 | 222 | 222 | 13,000 | 1,110 |
| 1998-08-07 | 226 | 226 | 226 | 226 | 19,000 | 1,130 |
| 1998-08-06 | 226 | 227 | 226 | 226 | 21,000 | 1,130 |
| 1998-08-05 | 231 | 231 | 226 | 231 | 7,000 | 1,155 |
| 1998-08-04 | 227 | 227 | 226 | 226 | 15,000 | 1,130 |
| 1998-08-03 | 246 | 246 | 246 | 246 | 1,000 | 1,230 |
| 1998-07-31 | 245 | 248 | 245 | 248 | 3,000 | 1,240 |
| 1998-07-30 | 239 | 240 | 239 | 240 | 5,000 | 1,200 |
| 1998-07-29 | 240 | 240 | 239 | 239 | 4,000 | 1,195 |
| 1998-07-27 | 244 | 245 | 242 | 242 | 69,000 | 1,210 |
| 1998-07-24 | 230 | 232 | 228 | 230 | 12,000 | 1,150 |
| 1998-07-23 | 241 | 241 | 240 | 240 | 5,000 | 1,200 |
| 1998-07-22 | 239 | 242 | 239 | 242 | 38,000 | 1,210 |
| 1998-07-21 | 239 | 239 | 239 | 239 | 1,000 | 1,195 |
| 1998-07-17 | 237 | 242 | 235 | 235 | 18,000 | 1,175 |
| 1998-07-16 | 243 | 243 | 232 | 232 | 36,000 | 1,160 |
| 1998-07-15 | 234 | 242 | 234 | 242 | 5,000 | 1,210 |
| 1998-07-14 | 243 | 243 | 231 | 231 | 7,000 | 1,155 |
| 1998-07-13 | 244 | 245 | 229 | 229 | 10,000 | 1,145 |
| 1998-07-10 | 245 | 245 | 240 | 240 | 19,000 | 1,200 |
| 1998-07-09 | 245 | 245 | 245 | 245 | 9,000 | 1,225 |
| 1998-07-08 | 247 | 247 | 245 | 245 | 6,000 | 1,225 |
| 1998-07-07 | 250 | 250 | 244 | 245 | 18,000 | 1,225 |
| 1998-07-06 | 256 | 260 | 248 | 248 | 45,000 | 1,240 |
| 1998-07-03 | 240 | 240 | 230 | 231 | 4,000 | 1,155 |
| 1998-07-02 | 246 | 250 | 241 | 241 | 24,000 | 1,205 |
| 1998-07-01 | 228 | 243 | 228 | 243 | 17,000 | 1,215 |
| 1998-06-30 | 233 | 238 | 233 | 238 | 3,000 | 1,190 |
| 1998-06-29 | 238 | 238 | 228 | 233 | 6,000 | 1,165 |
| 1998-06-26 | 245 | 245 | 243 | 243 | 26,000 | 1,215 |
| 1998-06-25 | 228 | 239 | 228 | 230 | 5,000 | 1,150 |
| 1998-06-24 | 239 | 239 | 239 | 239 | 2,000 | 1,195 |
| 1998-06-23 | 235 | 238 | 235 | 235 | 11,000 | 1,175 |
| 1998-06-22 | 235 | 238 | 230 | 238 | 9,000 | 1,190 |
| 1998-06-19 | 234 | 234 | 234 | 234 | 1,000 | 1,170 |
| 1998-06-18 | 230 | 234 | 228 | 230 | 24,000 | 1,150 |
| 1998-06-17 | 213 | 228 | 213 | 228 | 4,000 | 1,140 |
| 1998-06-16 | 212 | 214 | 212 | 212 | 5,000 | 1,060 |
| 1998-06-15 | 212 | 212 | 210 | 212 | 66,000 | 1,060 |
| 1998-06-12 | 211 | 212 | 210 | 212 | 36,000 | 1,060 |
| 1998-06-11 | 215 | 215 | 211 | 211 | 4,000 | 1,055 |
| 1998-06-10 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 1998-06-09 | 210 | 210 | 210 | 210 | 3,000 | 1,050 |
| 1998-06-08 | 214 | 214 | 210 | 210 | 13,000 | 1,050 |
| 1998-06-04 | 216 | 216 | 210 | 210 | 14,000 | 1,050 |
| 1998-06-03 | 227 | 227 | 215 | 215 | 22,000 | 1,075 |
| 1998-06-02 | 227 | 228 | 227 | 227 | 4,000 | 1,135 |
| 1998-06-01 | 235 | 235 | 232 | 232 | 10,000 | 1,160 |
| 1998-05-29 | 235 | 235 | 235 | 235 | 27,000 | 1,175 |
| 1998-05-27 | 237 | 237 | 230 | 231 | 14,000 | 1,155 |
| 1998-05-26 | 240 | 240 | 235 | 237 | 29,000 | 1,185 |
| 1998-05-25 | 230 | 230 | 230 | 230 | 6,000 | 1,150 |
| 1998-05-22 | 233 | 233 | 233 | 233 | 1,000 | 1,165 |
| 1998-05-21 | 219 | 234 | 219 | 226 | 20,000 | 1,130 |
| 1998-05-20 | 211 | 211 | 211 | 211 | 2,000 | 1,055 |
| 1998-05-19 | 220 | 220 | 211 | 211 | 3,000 | 1,055 |
| 1998-05-18 | 221 | 226 | 221 | 226 | 2,000 | 1,130 |
| 1998-05-15 | 220 | 220 | 220 | 220 | 4,000 | 1,100 |
| 1998-05-14 | 215 | 225 | 215 | 225 | 7,000 | 1,125 |
| 1998-05-13 | 229 | 229 | 220 | 221 | 6,000 | 1,105 |
| 1998-05-11 | 220 | 220 | 215 | 220 | 8,000 | 1,100 |
| 1998-05-08 | 215 | 220 | 215 | 220 | 3,000 | 1,100 |
| 1998-05-07 | 221 | 221 | 220 | 220 | 5,000 | 1,100 |
| 1998-05-06 | 223 | 223 | 222 | 222 | 3,000 | 1,110 |
| 1998-05-01 | 236 | 236 | 221 | 222 | 21,000 | 1,110 |
| 1998-04-30 | 221 | 221 | 221 | 221 | 7,000 | 1,105 |
| 1998-04-28 | 240 | 240 | 240 | 240 | 3,000 | 1,200 |
| 1998-04-27 | 250 | 250 | 231 | 240 | 21,000 | 1,200 |
| 1998-04-24 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 1998-04-23 | 229 | 239 | 225 | 239 | 5,000 | 1,195 |
| 1998-04-22 | 238 | 238 | 224 | 224 | 4,000 | 1,120 |
| 1998-04-21 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 1998-04-20 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 1998-04-17 | 245 | 245 | 239 | 240 | 44,000 | 1,200 |
| 1998-04-16 | 234 | 241 | 233 | 240 | 65,000 | 1,200 |
| 1998-04-15 | 235 | 235 | 225 | 225 | 2,000 | 1,125 |
| 1998-04-14 | 223 | 228 | 223 | 223 | 8,000 | 1,115 |
| 1998-04-13 | 223 | 223 | 223 | 223 | 4,000 | 1,115 |
| 1998-04-10 | 228 | 230 | 223 | 230 | 16,000 | 1,150 |
| 1998-04-09 | 230 | 230 | 223 | 228 | 13,000 | 1,140 |
| 1998-04-08 | 222 | 227 | 222 | 227 | 9,000 | 1,135 |
| 1998-04-07 | 223 | 225 | 220 | 221 | 15,000 | 1,105 |
| 1998-04-06 | 215 | 217 | 215 | 217 | 25,000 | 1,085 |
| 1998-04-03 | 214 | 215 | 211 | 215 | 20,000 | 1,075 |
| 1998-04-02 | 228 | 228 | 210 | 215 | 56,000 | 1,075 |
| 1998-04-01 | 245 | 245 | 240 | 240 | 8,000 | 1,200 |
| 1998-03-31 | 257 | 265 | 257 | 262 | 79,000 | 1,310 |
| 1998-03-30 | 249 | 257 | 245 | 257 | 14,000 | 1,285 |
| 1998-03-27 | 258 | 258 | 258 | 258 | 2,000 | 1,290 |
| 1998-03-26 | 265 | 265 | 243 | 258 | 22,000 | 1,290 |
| 1998-03-25 | 249 | 249 | 249 | 249 | 8,000 | 1,245 |
| 1998-03-24 | 249 | 249 | 246 | 249 | 25,000 | 1,245 |
| 1998-03-23 | 257 | 257 | 249 | 249 | 23,000 | 1,245 |
| 1998-03-20 | 260 | 260 | 256 | 256 | 13,000 | 1,280 |
| 1998-03-19 | 264 | 264 | 264 | 264 | 1,000 | 1,320 |
| 1998-03-18 | 265 | 265 | 261 | 265 | 17,000 | 1,325 |
| 1998-03-17 | 262 | 262 | 255 | 255 | 2,000 | 1,275 |
| 1998-03-16 | 260 | 260 | 260 | 260 | 12,000 | 1,300 |
| 1998-03-13 | 254 | 265 | 254 | 263 | 15,000 | 1,315 |
| 1998-03-12 | 251 | 251 | 246 | 248 | 17,000 | 1,240 |
| 1998-03-11 | 255 | 255 | 251 | 254 | 11,000 | 1,270 |
| 1998-03-10 | 259 | 260 | 255 | 255 | 22,000 | 1,275 |
| 1998-03-09 | 259 | 265 | 259 | 259 | 8,000 | 1,295 |
| 1998-03-06 | 255 | 264 | 255 | 264 | 10,000 | 1,320 |
| 1998-03-05 | 260 | 260 | 256 | 256 | 6,000 | 1,280 |
| 1998-03-04 | 260 | 261 | 259 | 260 | 14,000 | 1,300 |
| 1998-03-03 | 267 | 267 | 260 | 260 | 18,000 | 1,300 |
| 1998-03-02 | 255 | 267 | 255 | 262 | 48,000 | 1,310 |
| 1998-02-27 | 243 | 250 | 240 | 249 | 32,000 | 1,245 |
| 1998-02-26 | 232 | 242 | 232 | 242 | 21,000 | 1,210 |
| 1998-02-25 | 231 | 231 | 230 | 230 | 46,000 | 1,150 |
| 1998-02-24 | 250 | 250 | 230 | 231 | 51,000 | 1,155 |
| 1998-02-23 | 253 | 253 | 252 | 252 | 5,000 | 1,260 |
| 1998-02-20 | 254 | 254 | 252 | 252 | 4,000 | 1,260 |
| 1998-02-19 | 268 | 268 | 254 | 254 | 3,000 | 1,270 |
| 1998-02-18 | 268 | 268 | 268 | 268 | 3,000 | 1,340 |
| 1998-02-17 | 253 | 253 | 250 | 253 | 17,000 | 1,265 |
| 1998-02-16 | 264 | 264 | 253 | 253 | 4,000 | 1,265 |
| 1998-02-13 | 270 | 271 | 265 | 265 | 44,000 | 1,325 |
| 1998-02-12 | 277 | 281 | 275 | 275 | 67,000 | 1,375 |
| 1998-02-10 | 280 | 280 | 262 | 262 | 68,000 | 1,310 |
| 1998-02-09 | 273 | 276 | 265 | 276 | 189,000 | 1,380 |
| 1998-02-06 | 242 | 250 | 242 | 243 | 48,000 | 1,215 |
| 1998-02-05 | 232 | 245 | 232 | 242 | 40,000 | 1,210 |
| 1998-02-04 | 233 | 235 | 228 | 232 | 25,000 | 1,160 |
| 1998-02-03 | 239 | 239 | 228 | 228 | 22,000 | 1,140 |
| 1998-02-02 | 229 | 229 | 229 | 229 | 8,000 | 1,145 |
| 1998-01-30 | 250 | 252 | 222 | 234 | 34,000 | 1,170 |
| 1998-01-29 | 277 | 277 | 250 | 250 | 88,000 | 1,250 |
| 1998-01-28 | 248 | 275 | 248 | 272 | 87,000 | 1,360 |
| 1998-01-27 | 236 | 255 | 233 | 247 | 61,000 | 1,235 |
| 1998-01-26 | 225 | 238 | 225 | 226 | 378,000 | 1,130 |
| 1998-01-23 | 200 | 220 | 198 | 220 | 423,000 | 1,100 |
| 1998-01-22 | 203 | 203 | 198 | 198 | 97,000 | 990 |
| 1998-01-21 | 199 | 209 | 195 | 199 | 80,000 | 995 |
| 1998-01-20 | 199 | 199 | 195 | 195 | 34,000 | 975 |
| 1998-01-19 | 199 | 202 | 195 | 195 | 34,000 | 975 |
| 1998-01-16 | 186 | 199 | 186 | 199 | 20,000 | 995 |
| 1998-01-14 | 187 | 187 | 186 | 186 | 3,000 | 930 |
| 1998-01-13 | 188 | 188 | 188 | 188 | 8,000 | 940 |
| 1998-01-12 | 190 | 190 | 189 | 189 | 5,000 | 945 |
| 1998-01-09 | 188 | 188 | 185 | 185 | 14,000 | 925 |
| 1998-01-08 | 187 | 188 | 185 | 188 | 18,000 | 940 |
| 1998-01-07 | 188 | 188 | 188 | 188 | 4,000 | 940 |
| 1998-01-06 | 200 | 200 | 194 | 194 | 7,000 | 970 |
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
