3513 イチカワ(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 165 | 165 | 165 | 165 | 2,000 | 825 |
| 1999-12-29 | 170 | 170 | 165 | 165 | 8,000 | 825 |
| 1999-12-28 | 176 | 176 | 170 | 170 | 8,000 | 850 |
| 1999-12-27 | 181 | 181 | 176 | 176 | 20,000 | 880 |
| 1999-12-24 | 157 | 160 | 156 | 160 | 19,000 | 800 |
| 1999-12-22 | 157 | 160 | 157 | 158 | 24,000 | 790 |
| 1999-12-21 | 163 | 163 | 161 | 161 | 14,000 | 805 |
| 1999-12-20 | 164 | 164 | 161 | 163 | 9,000 | 815 |
| 1999-12-17 | 174 | 174 | 164 | 164 | 19,000 | 820 |
| 1999-12-16 | 174 | 174 | 164 | 166 | 19,000 | 830 |
| 1999-12-15 | 162 | 164 | 162 | 162 | 31,000 | 810 |
| 1999-12-14 | 172 | 172 | 161 | 162 | 56,000 | 810 |
| 1999-12-13 | 179 | 179 | 171 | 172 | 12,000 | 860 |
| 1999-12-10 | 182 | 182 | 170 | 171 | 54,000 | 855 |
| 1999-12-09 | 179 | 182 | 172 | 182 | 20,000 | 910 |
| 1999-12-08 | 179 | 179 | 175 | 175 | 34,000 | 875 |
| 1999-12-07 | 197 | 197 | 178 | 178 | 14,000 | 890 |
| 1999-12-06 | 197 | 197 | 190 | 197 | 49,000 | 985 |
| 1999-12-03 | 179 | 179 | 177 | 177 | 7,000 | 885 |
| 1999-12-02 | 179 | 179 | 179 | 179 | 3,000 | 895 |
| 1999-12-01 | 183 | 183 | 179 | 179 | 3,000 | 895 |
| 1999-11-30 | 173 | 174 | 172 | 172 | 19,000 | 860 |
| 1999-11-29 | 175 | 175 | 172 | 172 | 9,000 | 860 |
| 1999-11-26 | 190 | 190 | 175 | 175 | 20,000 | 875 |
| 1999-11-25 | 180 | 180 | 175 | 179 | 34,000 | 895 |
| 1999-11-24 | 184 | 184 | 183 | 183 | 8,000 | 915 |
| 1999-11-22 | 178 | 183 | 175 | 183 | 12,000 | 915 |
| 1999-11-19 | 180 | 180 | 176 | 178 | 16,000 | 890 |
| 1999-11-18 | 174 | 180 | 174 | 177 | 13,000 | 885 |
| 1999-11-17 | 170 | 170 | 162 | 170 | 15,000 | 850 |
| 1999-11-16 | 171 | 171 | 171 | 171 | 4,000 | 855 |
| 1999-11-15 | 185 | 185 | 166 | 166 | 9,000 | 830 |
| 1999-11-12 | 180 | 180 | 165 | 165 | 44,000 | 825 |
| 1999-11-11 | 182 | 185 | 176 | 177 | 22,000 | 885 |
| 1999-11-10 | 183 | 195 | 180 | 195 | 40,000 | 975 |
| 1999-11-09 | 194 | 194 | 179 | 184 | 11,000 | 920 |
| 1999-11-08 | 187 | 187 | 179 | 179 | 27,000 | 895 |
| 1999-11-05 | 192 | 192 | 185 | 192 | 6,000 | 960 |
| 1999-11-04 | 188 | 188 | 182 | 187 | 25,000 | 935 |
| 1999-11-02 | 197 | 197 | 188 | 188 | 4,000 | 940 |
| 1999-11-01 | 198 | 198 | 186 | 187 | 15,000 | 935 |
| 1999-10-29 | 200 | 200 | 187 | 195 | 12,000 | 975 |
| 1999-10-28 | 188 | 198 | 188 | 196 | 5,000 | 980 |
| 1999-10-27 | 188 | 189 | 188 | 188 | 4,000 | 940 |
| 1999-10-26 | 205 | 205 | 189 | 189 | 19,000 | 945 |
| 1999-10-25 | 191 | 198 | 191 | 198 | 3,000 | 990 |
| 1999-10-22 | 195 | 198 | 191 | 191 | 4,000 | 955 |
| 1999-10-21 | 186 | 191 | 186 | 190 | 5,000 | 950 |
| 1999-10-20 | 200 | 200 | 185 | 200 | 19,000 | 1,000 |
| 1999-10-19 | 200 | 200 | 200 | 200 | 7,000 | 1,000 |
| 1999-10-18 | 200 | 204 | 200 | 200 | 15,000 | 1,000 |
| 1999-10-15 | 200 | 210 | 199 | 200 | 11,000 | 1,000 |
| 1999-10-14 | 200 | 200 | 200 | 200 | 12,000 | 1,000 |
| 1999-10-13 | 201 | 205 | 201 | 201 | 8,000 | 1,005 |
| 1999-10-12 | 201 | 202 | 201 | 201 | 8,000 | 1,005 |
| 1999-10-08 | 210 | 210 | 200 | 210 | 30,000 | 1,050 |
| 1999-10-07 | 200 | 210 | 200 | 210 | 8,000 | 1,050 |
| 1999-10-06 | 202 | 202 | 202 | 202 | 2,000 | 1,010 |
| 1999-10-05 | 202 | 202 | 201 | 201 | 5,000 | 1,005 |
| 1999-10-04 | 201 | 201 | 201 | 201 | 1,000 | 1,005 |
| 1999-10-01 | 203 | 205 | 203 | 204 | 4,000 | 1,020 |
| 1999-09-30 | 212 | 212 | 200 | 200 | 14,000 | 1,000 |
| 1999-09-29 | 200 | 213 | 200 | 212 | 9,000 | 1,060 |
| 1999-09-28 | 200 | 215 | 200 | 215 | 3,000 | 1,075 |
| 1999-09-27 | 218 | 218 | 200 | 200 | 21,000 | 1,000 |
| 1999-09-24 | 201 | 216 | 201 | 201 | 6,000 | 1,005 |
| 1999-09-22 | 202 | 202 | 200 | 200 | 20,000 | 1,000 |
| 1999-09-21 | 200 | 212 | 200 | 211 | 6,000 | 1,055 |
| 1999-09-20 | 215 | 215 | 200 | 215 | 10,000 | 1,075 |
| 1999-09-17 | 206 | 206 | 200 | 200 | 6,000 | 1,000 |
| 1999-09-16 | 200 | 204 | 200 | 204 | 14,000 | 1,020 |
| 1999-09-14 | 200 | 203 | 200 | 203 | 16,000 | 1,015 |
| 1999-09-13 | 200 | 205 | 200 | 204 | 9,000 | 1,020 |
| 1999-09-10 | 209 | 209 | 199 | 200 | 52,000 | 1,000 |
| 1999-09-09 | 202 | 205 | 202 | 204 | 7,000 | 1,020 |
| 1999-09-08 | 205 | 210 | 201 | 201 | 14,000 | 1,005 |
| 1999-09-07 | 211 | 215 | 211 | 215 | 10,000 | 1,075 |
| 1999-09-06 | 221 | 221 | 207 | 211 | 10,000 | 1,055 |
| 1999-09-03 | 205 | 225 | 205 | 225 | 33,000 | 1,125 |
| 1999-09-02 | 210 | 210 | 205 | 205 | 4,000 | 1,025 |
| 1999-09-01 | 212 | 213 | 212 | 213 | 4,000 | 1,065 |
| 1999-08-31 | 214 | 214 | 213 | 213 | 2,000 | 1,065 |
| 1999-08-30 | 213 | 213 | 213 | 213 | 6,000 | 1,065 |
| 1999-08-27 | 215 | 215 | 215 | 215 | 3,000 | 1,075 |
| 1999-08-26 | 219 | 219 | 215 | 215 | 19,000 | 1,075 |
| 1999-08-25 | 215 | 219 | 215 | 216 | 19,000 | 1,080 |
| 1999-08-24 | 219 | 220 | 219 | 219 | 5,000 | 1,095 |
| 1999-08-23 | 217 | 217 | 212 | 213 | 9,000 | 1,065 |
| 1999-08-20 | 212 | 212 | 212 | 212 | 3,000 | 1,060 |
| 1999-08-19 | 220 | 220 | 211 | 213 | 10,000 | 1,065 |
| 1999-08-18 | 225 | 225 | 211 | 220 | 8,000 | 1,100 |
| 1999-08-17 | 215 | 230 | 213 | 230 | 22,000 | 1,150 |
| 1999-08-16 | 208 | 215 | 208 | 215 | 6,000 | 1,075 |
| 1999-08-13 | 208 | 208 | 208 | 208 | 3,000 | 1,040 |
| 1999-08-12 | 214 | 214 | 207 | 207 | 3,000 | 1,035 |
| 1999-08-11 | 201 | 215 | 201 | 215 | 5,000 | 1,075 |
| 1999-08-10 | 200 | 210 | 200 | 210 | 15,000 | 1,050 |
| 1999-08-09 | 210 | 210 | 210 | 210 | 5,000 | 1,050 |
| 1999-08-06 | 210 | 210 | 210 | 210 | 22,000 | 1,050 |
| 1999-08-05 | 215 | 220 | 214 | 214 | 13,000 | 1,070 |
| 1999-08-04 | 212 | 215 | 212 | 215 | 9,000 | 1,075 |
| 1999-08-03 | 215 | 219 | 210 | 219 | 44,000 | 1,095 |
| 1999-08-02 | 220 | 220 | 219 | 220 | 13,000 | 1,100 |
| 1999-07-30 | 226 | 226 | 222 | 223 | 8,000 | 1,115 |
| 1999-07-29 | 228 | 232 | 226 | 226 | 14,000 | 1,130 |
| 1999-07-28 | 231 | 231 | 225 | 228 | 30,000 | 1,140 |
| 1999-07-27 | 230 | 231 | 230 | 230 | 19,000 | 1,150 |
| 1999-07-26 | 235 | 235 | 231 | 231 | 16,000 | 1,155 |
| 1999-07-23 | 234 | 235 | 232 | 235 | 15,000 | 1,175 |
| 1999-07-22 | 248 | 248 | 238 | 238 | 11,000 | 1,190 |
| 1999-07-21 | 234 | 250 | 234 | 250 | 22,000 | 1,250 |
| 1999-07-19 | 236 | 236 | 231 | 231 | 16,000 | 1,155 |
| 1999-07-16 | 230 | 237 | 230 | 236 | 14,000 | 1,180 |
| 1999-07-15 | 231 | 240 | 228 | 240 | 19,000 | 1,200 |
| 1999-07-14 | 232 | 239 | 232 | 234 | 19,000 | 1,170 |
| 1999-07-13 | 248 | 248 | 232 | 232 | 46,000 | 1,160 |
| 1999-07-12 | 238 | 243 | 238 | 238 | 15,000 | 1,190 |
| 1999-07-09 | 238 | 243 | 238 | 243 | 15,000 | 1,215 |
| 1999-07-08 | 232 | 238 | 232 | 238 | 15,000 | 1,190 |
| 1999-07-07 | 236 | 238 | 232 | 232 | 18,000 | 1,160 |
| 1999-07-06 | 240 | 244 | 238 | 238 | 32,000 | 1,190 |
| 1999-07-05 | 260 | 260 | 236 | 236 | 45,000 | 1,180 |
| 1999-07-02 | 236 | 236 | 235 | 235 | 12,000 | 1,175 |
| 1999-07-01 | 240 | 240 | 231 | 231 | 16,000 | 1,155 |
| 1999-06-30 | 230 | 237 | 230 | 231 | 8,000 | 1,155 |
| 1999-06-29 | 235 | 245 | 225 | 245 | 5,000 | 1,225 |
| 1999-06-28 | 247 | 247 | 237 | 237 | 39,000 | 1,185 |
| 1999-06-25 | 230 | 245 | 230 | 245 | 22,000 | 1,225 |
| 1999-06-24 | 249 | 250 | 240 | 240 | 81,000 | 1,200 |
| 1999-06-23 | 240 | 262 | 240 | 249 | 187,000 | 1,245 |
| 1999-06-22 | 235 | 235 | 228 | 230 | 15,000 | 1,150 |
| 1999-06-21 | 235 | 238 | 230 | 232 | 20,000 | 1,160 |
| 1999-06-18 | 229 | 229 | 222 | 222 | 49,000 | 1,110 |
| 1999-06-17 | 227 | 229 | 226 | 229 | 35,000 | 1,145 |
| 1999-06-16 | 221 | 222 | 221 | 222 | 7,000 | 1,110 |
| 1999-06-15 | 222 | 222 | 220 | 220 | 44,000 | 1,100 |
| 1999-06-14 | 228 | 229 | 221 | 221 | 16,000 | 1,105 |
| 1999-06-11 | 229 | 229 | 221 | 229 | 26,000 | 1,145 |
| 1999-06-10 | 213 | 219 | 213 | 219 | 3,000 | 1,095 |
| 1999-06-09 | 220 | 220 | 211 | 220 | 13,000 | 1,100 |
| 1999-06-08 | 212 | 213 | 211 | 211 | 4,000 | 1,055 |
| 1999-06-07 | 216 | 216 | 216 | 216 | 3,000 | 1,080 |
| 1999-06-04 | 216 | 216 | 216 | 216 | 5,000 | 1,080 |
| 1999-06-03 | 216 | 216 | 211 | 211 | 7,000 | 1,055 |
| 1999-06-02 | 216 | 216 | 216 | 216 | 3,000 | 1,080 |
| 1999-06-01 | 215 | 215 | 214 | 214 | 9,000 | 1,070 |
| 1999-05-31 | 210 | 212 | 210 | 211 | 15,000 | 1,055 |
| 1999-05-28 | 210 | 210 | 210 | 210 | 6,000 | 1,050 |
| 1999-05-27 | 213 | 215 | 213 | 215 | 14,000 | 1,075 |
| 1999-05-26 | 230 | 230 | 215 | 215 | 23,000 | 1,075 |
| 1999-05-25 | 215 | 220 | 215 | 220 | 18,000 | 1,100 |
| 1999-05-24 | 220 | 220 | 215 | 215 | 11,000 | 1,075 |
| 1999-05-21 | 214 | 220 | 213 | 220 | 27,000 | 1,100 |
| 1999-05-20 | 212 | 214 | 212 | 214 | 5,000 | 1,070 |
| 1999-05-19 | 211 | 212 | 211 | 212 | 4,000 | 1,060 |
| 1999-05-18 | 218 | 228 | 210 | 210 | 14,000 | 1,050 |
| 1999-05-17 | 235 | 235 | 215 | 215 | 19,000 | 1,075 |
| 1999-05-14 | 232 | 235 | 226 | 235 | 61,000 | 1,175 |
| 1999-05-13 | 233 | 233 | 232 | 232 | 8,000 | 1,160 |
| 1999-05-12 | 226 | 234 | 226 | 234 | 10,000 | 1,170 |
| 1999-05-11 | 232 | 232 | 226 | 226 | 33,000 | 1,130 |
| 1999-05-10 | 235 | 235 | 230 | 232 | 21,000 | 1,160 |
| 1999-05-07 | 230 | 230 | 226 | 230 | 36,000 | 1,150 |
| 1999-05-06 | 228 | 230 | 228 | 230 | 10,000 | 1,150 |
| 1999-04-30 | 220 | 220 | 220 | 220 | 7,000 | 1,100 |
| 1999-04-28 | 222 | 229 | 220 | 220 | 26,000 | 1,100 |
| 1999-04-27 | 220 | 230 | 220 | 225 | 16,000 | 1,125 |
| 1999-04-26 | 231 | 235 | 220 | 220 | 35,000 | 1,100 |
| 1999-04-23 | 211 | 211 | 211 | 211 | 1,000 | 1,055 |
| 1999-04-22 | 219 | 219 | 219 | 219 | 6,000 | 1,095 |
| 1999-04-21 | 224 | 224 | 210 | 210 | 25,000 | 1,050 |
| 1999-04-20 | 223 | 230 | 223 | 228 | 24,000 | 1,140 |
| 1999-04-19 | 238 | 240 | 230 | 230 | 41,000 | 1,150 |
| 1999-04-16 | 231 | 238 | 226 | 236 | 86,000 | 1,180 |
| 1999-04-15 | 228 | 230 | 221 | 230 | 77,000 | 1,150 |
| 1999-04-14 | 212 | 225 | 212 | 225 | 132,000 | 1,125 |
| 1999-04-13 | 213 | 213 | 211 | 213 | 15,000 | 1,065 |
| 1999-04-12 | 211 | 216 | 210 | 210 | 61,000 | 1,050 |
| 1999-04-09 | 215 | 217 | 204 | 210 | 53,000 | 1,050 |
| 1999-04-08 | 203 | 213 | 203 | 211 | 91,000 | 1,055 |
| 1999-04-07 | 196 | 200 | 196 | 200 | 28,000 | 1,000 |
| 1999-04-06 | 192 | 198 | 192 | 196 | 16,000 | 980 |
| 1999-04-05 | 195 | 199 | 195 | 197 | 37,000 | 985 |
| 1999-04-02 | 197 | 197 | 194 | 196 | 16,000 | 980 |
| 1999-04-01 | 195 | 195 | 190 | 194 | 7,000 | 970 |
| 1999-03-31 | 191 | 194 | 186 | 190 | 13,000 | 950 |
| 1999-03-30 | 189 | 189 | 187 | 187 | 13,000 | 935 |
| 1999-03-29 | 195 | 195 | 186 | 189 | 5,000 | 945 |
| 1999-03-26 | 205 | 205 | 197 | 198 | 40,000 | 990 |
| 1999-03-25 | 193 | 193 | 191 | 192 | 32,000 | 960 |
| 1999-03-24 | 195 | 195 | 191 | 191 | 29,000 | 955 |
| 1999-03-23 | 196 | 196 | 193 | 193 | 26,000 | 965 |
| 1999-03-19 | 194 | 196 | 191 | 196 | 19,000 | 980 |
| 1999-03-18 | 199 | 199 | 194 | 194 | 38,000 | 970 |
| 1999-03-17 | 199 | 200 | 197 | 199 | 47,000 | 995 |
| 1999-03-16 | 197 | 198 | 195 | 195 | 61,000 | 975 |
| 1999-03-15 | 191 | 195 | 191 | 195 | 13,000 | 975 |
| 1999-03-12 | 196 | 196 | 190 | 191 | 18,000 | 955 |
| 1999-03-11 | 190 | 191 | 190 | 191 | 6,000 | 955 |
| 1999-03-10 | 192 | 194 | 192 | 193 | 8,000 | 965 |
| 1999-03-09 | 190 | 194 | 186 | 193 | 23,000 | 965 |
| 1999-03-08 | 183 | 188 | 183 | 188 | 22,000 | 940 |
| 1999-03-05 | 183 | 183 | 181 | 182 | 21,000 | 910 |
| 1999-03-04 | 189 | 189 | 183 | 183 | 3,000 | 915 |
| 1999-03-03 | 184 | 184 | 183 | 183 | 2,000 | 915 |
| 1999-03-02 | 185 | 185 | 182 | 184 | 13,000 | 920 |
| 1999-03-01 | 186 | 186 | 186 | 186 | 2,000 | 930 |
| 1999-02-26 | 196 | 196 | 180 | 190 | 34,000 | 950 |
| 1999-02-25 | 185 | 198 | 182 | 198 | 38,000 | 990 |
| 1999-02-23 | 184 | 184 | 179 | 181 | 22,000 | 905 |
| 1999-02-22 | 188 | 188 | 185 | 188 | 12,000 | 940 |
| 1999-02-19 | 188 | 188 | 185 | 188 | 6,000 | 940 |
| 1999-02-18 | 189 | 189 | 189 | 189 | 5,000 | 945 |
| 1999-02-17 | 190 | 190 | 190 | 190 | 10,000 | 950 |
| 1999-02-16 | 185 | 190 | 180 | 180 | 60,000 | 900 |
| 1999-02-15 | 189 | 189 | 189 | 189 | 3,000 | 945 |
| 1999-02-12 | 183 | 186 | 183 | 186 | 10,000 | 930 |
| 1999-02-10 | 185 | 185 | 181 | 181 | 49,000 | 905 |
| 1999-02-09 | 185 | 185 | 185 | 185 | 28,000 | 925 |
| 1999-02-08 | 194 | 194 | 185 | 185 | 17,000 | 925 |
| 1999-02-05 | 200 | 200 | 198 | 198 | 13,000 | 990 |
| 1999-02-04 | 196 | 196 | 194 | 194 | 6,000 | 970 |
| 1999-02-03 | 196 | 196 | 196 | 196 | 3,000 | 980 |
| 1999-02-02 | 200 | 200 | 199 | 200 | 10,000 | 1,000 |
| 1999-02-01 | 200 | 200 | 195 | 196 | 6,000 | 980 |
| 1999-01-29 | 197 | 200 | 195 | 200 | 6,000 | 1,000 |
| 1999-01-28 | 198 | 198 | 198 | 198 | 5,000 | 990 |
| 1999-01-27 | 199 | 199 | 196 | 198 | 4,000 | 990 |
| 1999-01-26 | 200 | 200 | 199 | 200 | 38,000 | 1,000 |
| 1999-01-25 | 186 | 188 | 180 | 181 | 16,000 | 905 |
| 1999-01-22 | 195 | 195 | 187 | 187 | 5,000 | 935 |
| 1999-01-21 | 196 | 196 | 196 | 196 | 1,000 | 980 |
| 1999-01-20 | 198 | 198 | 198 | 198 | 20,000 | 990 |
| 1999-01-19 | 199 | 199 | 199 | 199 | 1,000 | 995 |
| 1999-01-18 | 195 | 195 | 186 | 186 | 12,000 | 930 |
| 1999-01-14 | 190 | 191 | 175 | 180 | 19,000 | 900 |
| 1999-01-13 | 192 | 192 | 191 | 191 | 10,000 | 955 |
| 1999-01-12 | 195 | 195 | 195 | 195 | 2,000 | 975 |
| 1999-01-11 | 195 | 195 | 195 | 195 | 3,000 | 975 |
| 1999-01-08 | 195 | 195 | 195 | 195 | 6,000 | 975 |
| 1999-01-07 | 196 | 196 | 196 | 196 | 2,000 | 980 |
| 1999-01-06 | 195 | 195 | 195 | 195 | 2,000 | 975 |
| 1999-01-05 | 205 | 205 | 200 | 200 | 4,000 | 1,000 |
| 1999-01-04 | 200 | 200 | 195 | 195 | 4,000 | 975 |
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
