3513 イチカワ(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 289 | 290 | 289 | 290 | 19,000 | 1,450 |
| 2001-12-27 | 290 | 290 | 279 | 280 | 17,000 | 1,400 |
| 2001-12-26 | 285 | 287 | 285 | 287 | 11,000 | 1,435 |
| 2001-12-25 | 282 | 285 | 282 | 283 | 9,000 | 1,415 |
| 2001-12-21 | 290 | 290 | 283 | 283 | 11,000 | 1,415 |
| 2001-12-20 | 254 | 266 | 254 | 266 | 13,000 | 1,330 |
| 2001-12-19 | 263 | 264 | 253 | 253 | 10,000 | 1,265 |
| 2001-12-18 | 269 | 269 | 255 | 264 | 28,000 | 1,320 |
| 2001-12-17 | 275 | 276 | 275 | 275 | 12,000 | 1,375 |
| 2001-12-14 | 270 | 271 | 270 | 270 | 35,000 | 1,350 |
| 2001-12-13 | 289 | 290 | 289 | 290 | 4,000 | 1,450 |
| 2001-12-12 | 275 | 289 | 274 | 289 | 7,000 | 1,445 |
| 2001-12-11 | 270 | 275 | 270 | 274 | 10,000 | 1,370 |
| 2001-12-10 | 290 | 290 | 284 | 288 | 31,000 | 1,440 |
| 2001-12-07 | 287 | 290 | 285 | 290 | 4,000 | 1,450 |
| 2001-12-06 | 280 | 289 | 280 | 287 | 8,000 | 1,435 |
| 2001-12-04 | 275 | 276 | 270 | 276 | 8,000 | 1,380 |
| 2001-12-03 | 290 | 290 | 272 | 275 | 6,000 | 1,375 |
| 2001-11-30 | 290 | 293 | 285 | 290 | 16,000 | 1,450 |
| 2001-11-29 | 280 | 280 | 279 | 280 | 3,000 | 1,400 |
| 2001-11-28 | 287 | 287 | 281 | 282 | 6,000 | 1,410 |
| 2001-11-27 | 287 | 287 | 282 | 287 | 21,000 | 1,435 |
| 2001-11-26 | 268 | 273 | 268 | 273 | 15,000 | 1,365 |
| 2001-11-22 | 274 | 274 | 266 | 266 | 15,000 | 1,330 |
| 2001-11-21 | 269 | 269 | 269 | 269 | 4,000 | 1,345 |
| 2001-11-20 | 270 | 270 | 267 | 267 | 13,000 | 1,335 |
| 2001-11-19 | 269 | 269 | 268 | 269 | 8,000 | 1,345 |
| 2001-11-16 | 290 | 290 | 268 | 268 | 36,000 | 1,340 |
| 2001-11-15 | 282 | 282 | 281 | 282 | 6,000 | 1,410 |
| 2001-11-14 | 285 | 290 | 283 | 283 | 6,000 | 1,415 |
| 2001-11-13 | 284 | 284 | 284 | 284 | 3,000 | 1,420 |
| 2001-11-12 | 284 | 284 | 284 | 284 | 3,000 | 1,420 |
| 2001-11-09 | 289 | 289 | 284 | 284 | 3,000 | 1,420 |
| 2001-11-08 | 283 | 284 | 283 | 284 | 3,000 | 1,420 |
| 2001-11-07 | 295 | 295 | 280 | 280 | 20,000 | 1,400 |
| 2001-11-06 | 281 | 295 | 281 | 295 | 18,000 | 1,475 |
| 2001-11-05 | 293 | 294 | 290 | 294 | 12,000 | 1,470 |
| 2001-11-02 | 295 | 295 | 293 | 293 | 16,000 | 1,465 |
| 2001-11-01 | 296 | 296 | 291 | 295 | 15,000 | 1,475 |
| 2001-10-31 | 284 | 295 | 284 | 295 | 11,000 | 1,475 |
| 2001-10-30 | 285 | 285 | 284 | 285 | 9,000 | 1,425 |
| 2001-10-29 | 295 | 295 | 295 | 295 | 5,000 | 1,475 |
| 2001-10-26 | 291 | 295 | 291 | 295 | 37,000 | 1,475 |
| 2001-10-25 | 285 | 290 | 280 | 290 | 15,000 | 1,450 |
| 2001-10-24 | 275 | 285 | 274 | 285 | 12,000 | 1,425 |
| 2001-10-23 | 274 | 274 | 273 | 274 | 10,000 | 1,370 |
| 2001-10-22 | 262 | 263 | 262 | 262 | 7,000 | 1,310 |
| 2001-10-18 | 267 | 268 | 267 | 267 | 3,000 | 1,335 |
| 2001-10-17 | 269 | 269 | 267 | 267 | 6,000 | 1,335 |
| 2001-10-16 | 269 | 270 | 269 | 270 | 12,000 | 1,350 |
| 2001-10-15 | 270 | 270 | 268 | 269 | 9,000 | 1,345 |
| 2001-10-12 | 267 | 270 | 266 | 268 | 9,000 | 1,340 |
| 2001-10-11 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2001-10-10 | 278 | 278 | 267 | 268 | 9,000 | 1,340 |
| 2001-10-09 | 279 | 279 | 275 | 279 | 8,000 | 1,395 |
| 2001-10-05 | 290 | 290 | 280 | 280 | 6,000 | 1,400 |
| 2001-10-04 | 278 | 287 | 278 | 287 | 17,000 | 1,435 |
| 2001-10-03 | 280 | 293 | 280 | 293 | 12,000 | 1,465 |
| 2001-10-02 | 284 | 285 | 275 | 276 | 10,000 | 1,380 |
| 2001-10-01 | 296 | 296 | 276 | 276 | 14,000 | 1,380 |
| 2001-09-28 | 270 | 277 | 270 | 276 | 21,000 | 1,380 |
| 2001-09-27 | 255 | 255 | 255 | 255 | 2,000 | 1,275 |
| 2001-09-26 | 254 | 270 | 254 | 270 | 25,000 | 1,350 |
| 2001-09-25 | 244 | 246 | 242 | 246 | 11,000 | 1,230 |
| 2001-09-21 | 237 | 242 | 236 | 242 | 6,000 | 1,210 |
| 2001-09-20 | 237 | 242 | 237 | 242 | 16,000 | 1,210 |
| 2001-09-19 | 236 | 247 | 236 | 247 | 5,000 | 1,235 |
| 2001-09-18 | 250 | 250 | 231 | 231 | 10,000 | 1,155 |
| 2001-09-17 | 250 | 250 | 237 | 237 | 6,000 | 1,185 |
| 2001-09-14 | 251 | 251 | 250 | 250 | 20,000 | 1,250 |
| 2001-09-13 | 251 | 251 | 224 | 232 | 20,000 | 1,160 |
| 2001-09-12 | 230 | 230 | 221 | 221 | 16,000 | 1,105 |
| 2001-09-11 | 251 | 251 | 250 | 251 | 12,000 | 1,255 |
| 2001-09-10 | 251 | 252 | 242 | 245 | 13,000 | 1,225 |
| 2001-09-07 | 282 | 282 | 264 | 266 | 10,000 | 1,330 |
| 2001-09-06 | 266 | 276 | 263 | 264 | 13,000 | 1,320 |
| 2001-09-05 | 281 | 281 | 274 | 274 | 7,000 | 1,370 |
| 2001-09-04 | 267 | 282 | 266 | 282 | 22,000 | 1,410 |
| 2001-09-03 | 279 | 285 | 276 | 276 | 10,000 | 1,380 |
| 2001-08-31 | 289 | 289 | 285 | 289 | 6,000 | 1,445 |
| 2001-08-30 | 278 | 290 | 278 | 290 | 5,000 | 1,450 |
| 2001-08-29 | 295 | 295 | 293 | 293 | 4,000 | 1,465 |
| 2001-08-28 | 292 | 292 | 291 | 292 | 3,000 | 1,460 |
| 2001-08-27 | 295 | 295 | 292 | 294 | 15,000 | 1,470 |
| 2001-08-24 | 289 | 289 | 285 | 285 | 10,000 | 1,425 |
| 2001-08-23 | 285 | 285 | 283 | 284 | 10,000 | 1,420 |
| 2001-08-22 | 294 | 295 | 294 | 294 | 5,000 | 1,470 |
| 2001-08-21 | 294 | 294 | 294 | 294 | 2,000 | 1,470 |
| 2001-08-20 | 291 | 295 | 285 | 295 | 10,000 | 1,475 |
| 2001-08-17 | 298 | 304 | 290 | 299 | 13,000 | 1,495 |
| 2001-08-16 | 292 | 293 | 292 | 293 | 3,000 | 1,465 |
| 2001-08-15 | 298 | 300 | 298 | 298 | 14,000 | 1,490 |
| 2001-08-14 | 298 | 298 | 298 | 298 | 2,000 | 1,490 |
| 2001-08-13 | 295 | 295 | 285 | 285 | 7,000 | 1,425 |
| 2001-08-10 | 294 | 295 | 294 | 295 | 5,000 | 1,475 |
| 2001-08-09 | 290 | 294 | 290 | 294 | 6,000 | 1,470 |
| 2001-08-08 | 295 | 295 | 294 | 294 | 4,000 | 1,470 |
| 2001-08-07 | 292 | 295 | 290 | 295 | 8,000 | 1,475 |
| 2001-08-06 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2001-08-03 | 290 | 299 | 290 | 299 | 14,000 | 1,495 |
| 2001-08-02 | 302 | 302 | 299 | 300 | 28,000 | 1,500 |
| 2001-08-01 | 303 | 304 | 300 | 301 | 52,000 | 1,505 |
| 2001-07-31 | 298 | 301 | 298 | 300 | 20,000 | 1,500 |
| 2001-07-30 | 297 | 297 | 296 | 296 | 13,000 | 1,480 |
| 2001-07-27 | 294 | 297 | 291 | 297 | 20,000 | 1,485 |
| 2001-07-26 | 289 | 294 | 289 | 291 | 7,000 | 1,455 |
| 2001-07-25 | 283 | 286 | 283 | 286 | 6,000 | 1,430 |
| 2001-07-24 | 281 | 283 | 280 | 283 | 17,000 | 1,415 |
| 2001-07-23 | 273 | 280 | 273 | 280 | 6,000 | 1,400 |
| 2001-07-19 | 286 | 288 | 286 | 288 | 4,000 | 1,440 |
| 2001-07-18 | 297 | 297 | 283 | 295 | 13,000 | 1,475 |
| 2001-07-17 | 297 | 297 | 297 | 297 | 3,000 | 1,485 |
| 2001-07-16 | 299 | 299 | 298 | 298 | 10,000 | 1,490 |
| 2001-07-13 | 300 | 300 | 300 | 300 | 9,000 | 1,500 |
| 2001-07-12 | 293 | 300 | 293 | 300 | 13,000 | 1,500 |
| 2001-07-11 | 299 | 299 | 298 | 298 | 5,000 | 1,490 |
| 2001-07-10 | 299 | 300 | 299 | 300 | 21,000 | 1,500 |
| 2001-07-09 | 299 | 299 | 298 | 299 | 28,000 | 1,495 |
| 2001-07-06 | 297 | 298 | 297 | 298 | 4,000 | 1,490 |
| 2001-07-05 | 297 | 300 | 296 | 297 | 11,000 | 1,485 |
| 2001-07-04 | 304 | 304 | 299 | 300 | 15,000 | 1,500 |
| 2001-07-03 | 302 | 304 | 301 | 304 | 11,000 | 1,520 |
| 2001-07-02 | 301 | 302 | 301 | 301 | 32,000 | 1,505 |
| 2001-06-29 | 300 | 301 | 300 | 301 | 14,000 | 1,505 |
| 2001-06-28 | 298 | 301 | 297 | 301 | 23,000 | 1,505 |
| 2001-06-27 | 304 | 304 | 299 | 299 | 21,000 | 1,495 |
| 2001-06-26 | 299 | 305 | 298 | 304 | 22,000 | 1,520 |
| 2001-06-25 | 291 | 298 | 291 | 298 | 25,000 | 1,490 |
| 2001-06-22 | 285 | 290 | 285 | 288 | 17,000 | 1,440 |
| 2001-06-21 | 283 | 285 | 282 | 285 | 19,000 | 1,425 |
| 2001-06-20 | 286 | 286 | 282 | 284 | 6,000 | 1,420 |
| 2001-06-19 | 285 | 285 | 285 | 285 | 5,000 | 1,425 |
| 2001-06-18 | 287 | 287 | 283 | 283 | 6,000 | 1,415 |
| 2001-06-15 | 285 | 288 | 282 | 282 | 12,000 | 1,410 |
| 2001-06-14 | 290 | 299 | 290 | 299 | 11,000 | 1,495 |
| 2001-06-13 | 290 | 308 | 290 | 305 | 92,000 | 1,525 |
| 2001-06-12 | 289 | 301 | 289 | 300 | 56,000 | 1,500 |
| 2001-06-11 | 286 | 289 | 279 | 289 | 31,000 | 1,445 |
| 2001-06-08 | 280 | 286 | 280 | 286 | 41,000 | 1,430 |
| 2001-06-07 | 279 | 284 | 276 | 282 | 14,000 | 1,410 |
| 2001-06-06 | 286 | 286 | 279 | 279 | 12,000 | 1,395 |
| 2001-06-05 | 282 | 284 | 281 | 284 | 7,000 | 1,420 |
| 2001-06-04 | 282 | 282 | 276 | 282 | 16,000 | 1,410 |
| 2001-06-01 | 282 | 287 | 282 | 282 | 4,000 | 1,410 |
| 2001-05-31 | 285 | 288 | 280 | 280 | 18,000 | 1,400 |
| 2001-05-30 | 287 | 292 | 285 | 285 | 22,000 | 1,425 |
| 2001-05-29 | 293 | 300 | 293 | 297 | 46,000 | 1,485 |
| 2001-05-28 | 299 | 311 | 297 | 303 | 127,000 | 1,515 |
| 2001-05-25 | 277 | 294 | 277 | 294 | 18,000 | 1,470 |
| 2001-05-24 | 281 | 281 | 276 | 276 | 12,000 | 1,380 |
| 2001-05-23 | 279 | 286 | 279 | 280 | 7,000 | 1,400 |
| 2001-05-22 | 283 | 288 | 280 | 288 | 8,000 | 1,440 |
| 2001-05-21 | 282 | 282 | 280 | 280 | 3,000 | 1,400 |
| 2001-05-18 | 284 | 284 | 282 | 282 | 3,000 | 1,410 |
| 2001-05-17 | 280 | 284 | 277 | 284 | 9,000 | 1,420 |
| 2001-05-16 | 285 | 285 | 279 | 279 | 4,000 | 1,395 |
| 2001-05-15 | 280 | 280 | 278 | 278 | 11,000 | 1,390 |
| 2001-05-14 | 283 | 283 | 280 | 281 | 8,000 | 1,405 |
| 2001-05-11 | 290 | 290 | 281 | 289 | 14,000 | 1,445 |
| 2001-05-10 | 284 | 289 | 284 | 286 | 9,000 | 1,430 |
| 2001-05-09 | 287 | 294 | 287 | 294 | 10,000 | 1,470 |
| 2001-05-08 | 298 | 298 | 287 | 287 | 10,000 | 1,435 |
| 2001-05-07 | 294 | 294 | 285 | 285 | 3,000 | 1,425 |
| 2001-05-02 | 296 | 300 | 296 | 299 | 26,000 | 1,495 |
| 2001-05-01 | 296 | 299 | 294 | 298 | 26,000 | 1,490 |
| 2001-04-27 | 299 | 299 | 296 | 296 | 22,000 | 1,480 |
| 2001-04-26 | 296 | 305 | 295 | 305 | 68,000 | 1,525 |
| 2001-04-25 | 299 | 300 | 285 | 295 | 21,000 | 1,475 |
| 2001-04-24 | 283 | 286 | 283 | 283 | 10,000 | 1,415 |
| 2001-04-23 | 288 | 288 | 282 | 288 | 20,000 | 1,440 |
| 2001-04-20 | 288 | 288 | 280 | 280 | 13,000 | 1,400 |
| 2001-04-19 | 288 | 290 | 288 | 290 | 9,000 | 1,450 |
| 2001-04-18 | 290 | 299 | 290 | 292 | 41,000 | 1,460 |
| 2001-04-17 | 290 | 290 | 283 | 286 | 12,000 | 1,430 |
| 2001-04-16 | 290 | 290 | 281 | 281 | 27,000 | 1,405 |
| 2001-04-13 | 284 | 286 | 280 | 280 | 19,000 | 1,400 |
| 2001-04-12 | 275 | 281 | 275 | 281 | 8,000 | 1,405 |
| 2001-04-11 | 280 | 289 | 279 | 288 | 17,000 | 1,440 |
| 2001-04-10 | 282 | 285 | 279 | 280 | 13,000 | 1,400 |
| 2001-04-09 | 277 | 277 | 275 | 277 | 5,000 | 1,385 |
| 2001-04-06 | 290 | 290 | 280 | 281 | 14,000 | 1,405 |
| 2001-04-05 | 290 | 290 | 272 | 272 | 35,000 | 1,360 |
| 2001-04-04 | 279 | 280 | 272 | 272 | 13,000 | 1,360 |
| 2001-04-03 | 276 | 276 | 271 | 272 | 8,000 | 1,360 |
| 2001-04-02 | 276 | 276 | 270 | 270 | 24,000 | 1,350 |
| 2001-03-30 | 290 | 290 | 280 | 280 | 20,000 | 1,400 |
| 2001-03-29 | 288 | 288 | 280 | 280 | 14,000 | 1,400 |
| 2001-03-28 | 293 | 295 | 288 | 295 | 10,000 | 1,475 |
| 2001-03-27 | 290 | 295 | 287 | 293 | 23,000 | 1,465 |
| 2001-03-26 | 289 | 290 | 284 | 290 | 39,000 | 1,450 |
| 2001-03-23 | 288 | 290 | 283 | 285 | 10,000 | 1,425 |
| 2001-03-22 | 270 | 290 | 270 | 290 | 24,000 | 1,450 |
| 2001-03-21 | 295 | 295 | 289 | 295 | 27,000 | 1,475 |
| 2001-03-19 | 289 | 290 | 280 | 280 | 14,000 | 1,400 |
| 2001-03-16 | 278 | 295 | 273 | 295 | 35,000 | 1,475 |
| 2001-03-15 | 262 | 270 | 262 | 270 | 35,000 | 1,350 |
| 2001-03-14 | 297 | 300 | 282 | 282 | 31,000 | 1,410 |
| 2001-03-13 | 291 | 300 | 287 | 297 | 64,000 | 1,485 |
| 2001-03-12 | 298 | 306 | 293 | 306 | 104,000 | 1,530 |
| 2001-03-09 | 279 | 300 | 279 | 300 | 138,000 | 1,500 |
| 2001-03-08 | 271 | 281 | 271 | 279 | 26,000 | 1,395 |
| 2001-03-07 | 282 | 285 | 280 | 280 | 26,000 | 1,400 |
| 2001-03-06 | 275 | 280 | 274 | 280 | 37,000 | 1,400 |
| 2001-03-05 | 255 | 275 | 255 | 275 | 21,000 | 1,375 |
| 2001-03-02 | 270 | 280 | 269 | 280 | 112,000 | 1,400 |
| 2001-03-01 | 270 | 270 | 266 | 270 | 19,000 | 1,350 |
| 2001-02-28 | 269 | 270 | 269 | 270 | 35,000 | 1,350 |
| 2001-02-27 | 262 | 269 | 262 | 269 | 12,000 | 1,345 |
| 2001-02-26 | 260 | 268 | 260 | 262 | 29,000 | 1,310 |
| 2001-02-23 | 260 | 260 | 259 | 260 | 31,000 | 1,300 |
| 2001-02-22 | 257 | 259 | 250 | 251 | 46,000 | 1,255 |
| 2001-02-21 | 256 | 257 | 255 | 256 | 18,000 | 1,280 |
| 2001-02-20 | 255 | 255 | 255 | 255 | 17,000 | 1,275 |
| 2001-02-19 | 254 | 255 | 252 | 252 | 6,000 | 1,260 |
| 2001-02-16 | 255 | 255 | 254 | 254 | 11,000 | 1,270 |
| 2001-02-15 | 253 | 254 | 250 | 254 | 25,000 | 1,270 |
| 2001-02-14 | 250 | 252 | 250 | 250 | 11,000 | 1,250 |
| 2001-02-13 | 257 | 257 | 245 | 250 | 12,000 | 1,250 |
| 2001-02-09 | 247 | 250 | 247 | 247 | 25,000 | 1,235 |
| 2001-02-08 | 250 | 250 | 245 | 245 | 25,000 | 1,225 |
| 2001-02-07 | 248 | 250 | 248 | 250 | 24,000 | 1,250 |
| 2001-02-06 | 244 | 244 | 243 | 243 | 7,000 | 1,215 |
| 2001-02-05 | 243 | 243 | 243 | 243 | 5,000 | 1,215 |
| 2001-02-02 | 240 | 243 | 240 | 240 | 10,000 | 1,200 |
| 2001-02-01 | 250 | 250 | 240 | 242 | 22,000 | 1,210 |
| 2001-01-31 | 243 | 246 | 243 | 246 | 9,000 | 1,230 |
| 2001-01-30 | 250 | 250 | 240 | 240 | 12,000 | 1,200 |
| 2001-01-29 | 249 | 250 | 238 | 250 | 13,000 | 1,250 |
| 2001-01-26 | 250 | 251 | 250 | 251 | 26,000 | 1,255 |
| 2001-01-25 | 250 | 250 | 250 | 250 | 14,000 | 1,250 |
| 2001-01-24 | 254 | 254 | 250 | 250 | 22,000 | 1,250 |
| 2001-01-23 | 246 | 253 | 246 | 253 | 36,000 | 1,265 |
| 2001-01-22 | 245 | 250 | 245 | 248 | 40,000 | 1,240 |
| 2001-01-19 | 245 | 248 | 241 | 247 | 12,000 | 1,235 |
| 2001-01-18 | 245 | 245 | 240 | 240 | 24,000 | 1,200 |
| 2001-01-17 | 239 | 240 | 239 | 239 | 6,000 | 1,195 |
| 2001-01-16 | 239 | 239 | 239 | 239 | 10,000 | 1,195 |
| 2001-01-15 | 237 | 239 | 237 | 239 | 23,000 | 1,195 |
| 2001-01-12 | 235 | 238 | 235 | 238 | 28,000 | 1,190 |
| 2001-01-11 | 237 | 237 | 237 | 237 | 5,000 | 1,185 |
| 2001-01-10 | 226 | 238 | 225 | 238 | 17,000 | 1,190 |
| 2001-01-09 | 225 | 226 | 225 | 226 | 3,000 | 1,130 |
| 2001-01-05 | 235 | 235 | 235 | 235 | 5,000 | 1,175 |
| 2001-01-04 | 240 | 240 | 238 | 240 | 8,000 | 1,200 |
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
