3513 イチカワ(株) の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-282282302282302,0001,150
2000-12-272452452402402,0001,200
2000-12-2624024023523521,0001,175
2000-12-2523023023023010,0001,150
2000-12-2223323323023112,0001,155
2000-12-2123523623223314,0001,165
2000-12-2023623623523515,0001,175
2000-12-1924024023623624,0001,180
2000-12-182402402402403,0001,200
2000-12-1524024023924011,0001,200
2000-12-142442452402458,0001,225
2000-12-132452452362409,0001,200
2000-12-1224524523824531,0001,225
2000-12-1123824023824017,0001,200
2000-12-0822723822723824,0001,190
2000-12-0724024023424020,0001,200
2000-12-0623023123023112,0001,155
2000-12-0523923923323312,0001,165
2000-12-0423823823823814,0001,190
2000-12-0122823522723528,0001,175
2000-11-302282282242266,0001,130
2000-11-2922322422122435,0001,120
2000-11-282202242202243,0001,120
2000-11-2722422422022032,0001,100
2000-11-2422322522122432,0001,120
2000-11-222152202122137,0001,065
2000-11-212172172162168,0001,080
2000-11-202222222152158,0001,075
2000-11-172222222152152,0001,075
2000-11-1622022221221515,0001,075
2000-11-152232232202205,0001,100
2000-11-142102202102205,0001,100
2000-11-132252252242246,0001,120
2000-11-1022522521321618,0001,080
2000-11-0921921920920911,0001,045
2000-11-082202252202254,0001,125
2000-11-072242252242256,0001,125
2000-11-0622022521922010,0001,100
2000-11-0221021021021010,0001,050
2000-11-0122022221021011,0001,050
2000-10-312162162102104,0001,050
2000-10-302182182112164,0001,080
2000-10-2722522522022532,0001,125
2000-10-2621123521023043,0001,150
2000-10-2520920920920914,0001,045
2000-10-242102102092095,0001,045
2000-10-232062092062095,0001,045
2000-10-2020520920420514,0001,025
2000-10-192132132092104,0001,050
2000-10-182122122052057,0001,025
2000-10-1721021220821221,0001,060
2000-10-1621321320820811,0001,040
2000-10-1320520520120513,0001,025
2000-10-1220921420520518,0001,025
2000-10-1121121320620612,0001,030
2000-10-1020920920820813,0001,040
2000-10-0620920920220845,0001,040
2000-10-0521721720420444,0001,020
2000-10-0421521621021081,0001,050
2000-10-0322222221222221,0001,110
2000-10-0222022121522115,0001,105
2000-09-2922022020821513,0001,075
2000-09-282152152102105,0001,050
2000-09-2722322321321515,0001,075
2000-09-262232242202249,0001,120
2000-09-2521121621121314,0001,065
2000-09-2220121120021115,0001,055
2000-09-2121722021722013,0001,100
2000-09-202152182152188,0001,090
2000-09-1920921520921517,0001,075
2000-09-182052102052095,0001,045
2000-09-142152152102102,0001,050
2000-09-132052062052063,0001,030
2000-09-122062062052053,0001,025
2000-09-112192192142149,0001,070
2000-09-0820621120221111,0001,055
2000-09-0720220519920028,0001,000
2000-09-062122122122123,0001,060
2000-09-0521621620020227,0001,010
2000-09-042202202062067,0001,030
2000-09-0122922920521611,0001,080
2000-08-3122922921821917,0001,095
2000-08-302382382252257,0001,125
2000-08-292452452392393,0001,195
2000-08-2824524524024025,0001,200
2000-08-2524024023924012,0001,200
2000-08-2424224523624419,0001,220
2000-08-2323724023724068,0001,200
2000-08-2223824223824221,0001,210
2000-08-2124024423923932,0001,195
2000-08-182452452402407,0001,200
2000-08-172452462452465,0001,230
2000-08-162452462452458,0001,225
2000-08-152502502482484,0001,240
2000-08-1424524724524724,0001,235
2000-08-112472472452465,0001,230
2000-08-1024825024624710,0001,235
2000-08-0925125124824815,0001,240
2000-08-0824525424425155,0001,255
2000-08-0724524524424526,0001,225
2000-08-0423724523724534,0001,225
2000-08-0323623723523726,0001,185
2000-08-022352362352369,0001,180
2000-08-0123523723523521,0001,175
2000-07-3123523623023656,0001,180
2000-07-2823423723423735,0001,185
2000-07-2723623623523538,0001,175
2000-07-2623423623423616,0001,180
2000-07-2523023422523417,0001,170
2000-07-2423223623223387,0001,165
2000-07-2123523623023123,0001,155
2000-07-1923123623023632,0001,180
2000-07-1824524523023518,0001,175
2000-07-1724924924524941,0001,245
2000-07-1424024924024981,0001,245
2000-07-1324024324024052,0001,200
2000-07-1224224324024025,0001,200
2000-07-1124024324024239,0001,210
2000-07-1023524223524062,0001,200
2000-07-0723523823523529,0001,175
2000-07-06234239234239112,0001,195
2000-07-0523523523423559,0001,175
2000-07-0423023723023747,0001,185
2000-07-0322023022023079,0001,150
2000-06-3021521821421616,0001,080
2000-06-2921521521021212,0001,060
2000-06-282152162132139,0001,065
2000-06-2721121321121311,0001,065
2000-06-2620821020621014,0001,050
2000-06-2320020720020616,0001,030
2000-06-2221021020620610,0001,030
2000-06-2120020119119632,000980
2000-06-2020121020121044,0001,050
2000-06-192102102062067,0001,030
2000-06-162102102082108,0001,050
2000-06-152102102102106,0001,050
2000-06-1422022021221539,0001,075
2000-06-1320822020822021,0001,100
2000-06-1220621520620729,0001,035
2000-06-0920020520020529,0001,025
2000-06-0820020020020012,0001,000
2000-06-071991991991992,000995
2000-06-061952001902008,0001,000
2000-06-051902001902004,0001,000
2000-06-022002002002005,0001,000
2000-06-012002002002009,0001,000
2000-05-3119920019920011,0001,000
2000-05-301982001981997,000995
2000-05-2919019919019822,000990
2000-05-2619819818718719,000935
2000-05-2519519818719822,000990
2000-05-241931941921949,000970
2000-05-2319719719319312,000965
2000-05-2219019017518230,000910
2000-05-1919919919519819,000990
2000-05-181991991991991,000995
2000-05-171951951951958,000975
2000-05-1620020120020013,0001,000
2000-05-1521021020020017,0001,000
2000-05-1219520419520216,0001,010
2000-05-1121021020020034,0001,000
2000-05-10220224215216107,0001,080
2000-05-09227227213220157,0001,100
2000-05-081821821821825,000910
2000-05-021951951821824,000910
2000-05-0118919218819229,000960
2000-04-2819519518519027,000950
2000-04-2718919518919521,000975
2000-04-261891891891899,000945
2000-04-251841841841843,000920
2000-04-241901901821835,000915
2000-04-2119819819619620,000980
2000-04-2019519819519817,000990
2000-04-1919419519019531,000975
2000-04-1819519519419466,000970
2000-04-1717418017418021,000900
2000-04-141991991861998,000995
2000-04-1319220019220018,0001,000
2000-04-1219719819219214,000960
2000-04-1119319619319638,000980
2000-04-1018519018318510,000925
2000-04-0718919018318331,000915
2000-04-0618618918618910,000945
2000-04-051901901861869,000930
2000-04-0419519518619160,000955
2000-04-0317419817419577,000975
2000-03-3117817817017012,000850
2000-03-301801801801809,000900
2000-03-2916818316817522,000875
2000-03-2818018317018311,000915
2000-03-2718118318018142,000905
2000-03-2417017417017322,000865
2000-03-231741751721725,000860
2000-03-2217317417017417,000870
2000-03-2117617716517358,000865
2000-03-1717517617017649,000880
2000-03-1616617516617552,000875
2000-03-1516316616316614,000830
2000-03-141571631571639,000815
2000-03-131611621571577,000785
2000-03-1016816915315353,000765
2000-03-0915415515315310,000765
2000-03-081511531511534,000765
2000-03-071581581531538,000765
2000-03-0615515514914924,000745
2000-03-031551551481488,000740
2000-03-021481551481487,000740
2000-03-011501501471477,000735
2000-02-2915015615015617,000780
2000-02-2815815815015022,000750
2000-02-2514615014515019,000750
2000-02-2414814814514511,000725
2000-02-231461481461489,000740
2000-02-221501501481486,000740
2000-02-2114614914514821,000740
2000-02-181461491461498,000745
2000-02-171511511491498,000745
2000-02-1615015014614624,000730
2000-02-151601601501507,000750
2000-02-1416516515016058,000800
2000-02-1016016015715724,000785
2000-02-0915716115716113,000805
2000-02-0816516515715730,000785
2000-02-0716316416316319,000815
2000-02-0416416416316311,000815
2000-02-0316116416116214,000810
2000-02-0216316616316415,000820
2000-02-0116616616216321,000815
2000-01-3116816816616611,000830
2000-01-281681681631667,000830
2000-01-2717017016016063,000800
2000-01-2617417417017020,000850
2000-01-2517517517017111,000855
2000-01-241731751731754,000875
2000-01-2117117116816819,000840
2000-01-201691691681685,000840
2000-01-1917417416916915,000845
2000-01-181741741741741,000870
2000-01-171691751691755,000875
2000-01-1416516816516510,000825
2000-01-131601611601617,000805
2000-01-1216516516116115,000805
2000-01-111681681651653,000825
2000-01-071621621611615,000805
2000-01-061681681601616,000805
2000-01-051671671601607,000800
2000-01-041601611601606,000800

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