3513 イチカワ(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 218 | 220 | 218 | 218 | 15,000 | 1,090 |
| 2002-12-27 | 220 | 220 | 219 | 220 | 19,000 | 1,100 |
| 2002-12-26 | 213 | 215 | 213 | 215 | 21,000 | 1,075 |
| 2002-12-25 | 210 | 212 | 207 | 210 | 34,000 | 1,050 |
| 2002-12-24 | 213 | 213 | 207 | 212 | 77,000 | 1,060 |
| 2002-12-20 | 213 | 215 | 210 | 215 | 20,000 | 1,075 |
| 2002-12-19 | 203 | 210 | 202 | 210 | 34,000 | 1,050 |
| 2002-12-18 | 219 | 219 | 218 | 218 | 20,000 | 1,090 |
| 2002-12-17 | 219 | 219 | 219 | 219 | 19,000 | 1,095 |
| 2002-12-16 | 220 | 220 | 213 | 215 | 46,000 | 1,075 |
| 2002-12-13 | 220 | 220 | 208 | 210 | 61,000 | 1,050 |
| 2002-12-12 | 235 | 235 | 225 | 225 | 11,000 | 1,125 |
| 2002-12-11 | 239 | 239 | 227 | 232 | 6,000 | 1,160 |
| 2002-12-10 | 233 | 240 | 233 | 240 | 10,000 | 1,200 |
| 2002-12-09 | 231 | 233 | 230 | 233 | 4,000 | 1,165 |
| 2002-12-06 | 239 | 239 | 230 | 231 | 11,000 | 1,155 |
| 2002-12-05 | 239 | 239 | 230 | 236 | 12,000 | 1,180 |
| 2002-12-04 | 237 | 242 | 237 | 240 | 13,000 | 1,200 |
| 2002-12-03 | 245 | 245 | 237 | 242 | 8,000 | 1,210 |
| 2002-12-02 | 245 | 250 | 242 | 250 | 17,000 | 1,250 |
| 2002-11-29 | 230 | 240 | 230 | 232 | 22,000 | 1,160 |
| 2002-11-28 | 237 | 242 | 232 | 233 | 20,000 | 1,165 |
| 2002-11-27 | 245 | 250 | 242 | 242 | 10,000 | 1,210 |
| 2002-11-26 | 235 | 247 | 235 | 245 | 22,000 | 1,225 |
| 2002-11-25 | 226 | 235 | 226 | 235 | 18,000 | 1,175 |
| 2002-11-22 | 220 | 227 | 217 | 224 | 19,000 | 1,120 |
| 2002-11-21 | 222 | 222 | 205 | 208 | 21,000 | 1,040 |
| 2002-11-20 | 210 | 225 | 207 | 225 | 30,000 | 1,125 |
| 2002-11-19 | 223 | 230 | 209 | 209 | 16,000 | 1,045 |
| 2002-11-18 | 240 | 241 | 233 | 233 | 7,000 | 1,165 |
| 2002-11-15 | 254 | 255 | 243 | 243 | 12,000 | 1,215 |
| 2002-11-14 | 250 | 260 | 250 | 250 | 22,000 | 1,250 |
| 2002-11-13 | 262 | 262 | 262 | 262 | 1,000 | 1,310 |
| 2002-11-12 | 265 | 268 | 265 | 267 | 11,000 | 1,335 |
| 2002-11-11 | 269 | 269 | 265 | 265 | 4,000 | 1,325 |
| 2002-11-08 | 274 | 275 | 270 | 270 | 7,000 | 1,350 |
| 2002-11-07 | 272 | 274 | 271 | 274 | 8,000 | 1,370 |
| 2002-11-06 | 273 | 274 | 272 | 272 | 11,000 | 1,360 |
| 2002-11-05 | 271 | 275 | 268 | 275 | 19,000 | 1,375 |
| 2002-11-01 | 273 | 273 | 270 | 272 | 8,000 | 1,360 |
| 2002-10-31 | 275 | 276 | 263 | 276 | 23,000 | 1,380 |
| 2002-10-30 | 270 | 275 | 269 | 275 | 7,000 | 1,375 |
| 2002-10-29 | 279 | 279 | 269 | 269 | 11,000 | 1,345 |
| 2002-10-28 | 272 | 276 | 270 | 276 | 18,000 | 1,380 |
| 2002-10-25 | 269 | 270 | 263 | 270 | 11,000 | 1,350 |
| 2002-10-24 | 270 | 270 | 266 | 270 | 15,000 | 1,350 |
| 2002-10-23 | 270 | 279 | 270 | 271 | 12,000 | 1,355 |
| 2002-10-22 | 272 | 276 | 271 | 271 | 6,000 | 1,355 |
| 2002-10-21 | 280 | 280 | 270 | 270 | 13,000 | 1,350 |
| 2002-10-18 | 280 | 280 | 270 | 274 | 8,000 | 1,370 |
| 2002-10-17 | 280 | 280 | 279 | 279 | 7,000 | 1,395 |
| 2002-10-16 | 282 | 282 | 278 | 280 | 15,000 | 1,400 |
| 2002-10-15 | 283 | 283 | 275 | 278 | 11,000 | 1,390 |
| 2002-10-11 | 275 | 283 | 273 | 283 | 19,000 | 1,415 |
| 2002-10-10 | 283 | 283 | 279 | 279 | 5,000 | 1,395 |
| 2002-10-09 | 285 | 285 | 283 | 283 | 7,000 | 1,415 |
| 2002-10-08 | 272 | 272 | 270 | 272 | 13,000 | 1,360 |
| 2002-10-07 | 275 | 275 | 271 | 272 | 18,000 | 1,360 |
| 2002-10-04 | 289 | 290 | 289 | 290 | 2,000 | 1,450 |
| 2002-10-03 | 290 | 297 | 290 | 297 | 6,000 | 1,485 |
| 2002-10-02 | 300 | 300 | 285 | 288 | 11,000 | 1,440 |
| 2002-10-01 | 284 | 294 | 284 | 287 | 5,000 | 1,435 |
| 2002-09-30 | 298 | 299 | 295 | 299 | 6,000 | 1,495 |
| 2002-09-27 | 299 | 299 | 299 | 299 | 12,000 | 1,495 |
| 2002-09-26 | 295 | 299 | 293 | 299 | 31,000 | 1,495 |
| 2002-09-25 | 292 | 292 | 292 | 292 | 3,000 | 1,460 |
| 2002-09-24 | 285 | 296 | 285 | 295 | 7,000 | 1,475 |
| 2002-09-20 | 295 | 300 | 294 | 294 | 19,000 | 1,470 |
| 2002-09-19 | 290 | 295 | 290 | 290 | 15,000 | 1,450 |
| 2002-09-18 | 294 | 294 | 286 | 290 | 10,000 | 1,450 |
| 2002-09-17 | 281 | 294 | 281 | 294 | 11,000 | 1,470 |
| 2002-09-13 | 292 | 292 | 275 | 280 | 40,000 | 1,400 |
| 2002-09-12 | 283 | 285 | 280 | 285 | 9,000 | 1,425 |
| 2002-09-11 | 263 | 278 | 263 | 278 | 12,000 | 1,390 |
| 2002-09-10 | 263 | 275 | 263 | 268 | 11,000 | 1,340 |
| 2002-09-09 | 265 | 265 | 259 | 260 | 12,000 | 1,300 |
| 2002-09-06 | 266 | 266 | 264 | 264 | 13,000 | 1,320 |
| 2002-09-05 | 274 | 274 | 260 | 265 | 17,000 | 1,325 |
| 2002-09-04 | 280 | 280 | 263 | 264 | 16,000 | 1,320 |
| 2002-09-03 | 273 | 273 | 267 | 267 | 18,000 | 1,335 |
| 2002-09-02 | 290 | 290 | 277 | 277 | 42,000 | 1,385 |
| 2002-08-30 | 300 | 300 | 287 | 288 | 12,000 | 1,440 |
| 2002-08-29 | 294 | 296 | 290 | 295 | 9,000 | 1,475 |
| 2002-08-28 | 290 | 294 | 289 | 294 | 15,000 | 1,470 |
| 2002-08-27 | 300 | 300 | 283 | 290 | 29,000 | 1,450 |
| 2002-08-26 | 299 | 300 | 298 | 300 | 16,000 | 1,500 |
| 2002-08-23 | 298 | 298 | 294 | 298 | 15,000 | 1,490 |
| 2002-08-22 | 299 | 299 | 288 | 288 | 14,000 | 1,440 |
| 2002-08-21 | 290 | 300 | 290 | 300 | 11,000 | 1,500 |
| 2002-08-20 | 295 | 295 | 291 | 295 | 13,000 | 1,475 |
| 2002-08-19 | 300 | 300 | 290 | 295 | 16,000 | 1,475 |
| 2002-08-16 | 299 | 300 | 296 | 300 | 11,000 | 1,500 |
| 2002-08-15 | 295 | 298 | 294 | 295 | 13,000 | 1,475 |
| 2002-08-14 | 298 | 298 | 286 | 286 | 12,000 | 1,430 |
| 2002-08-13 | 288 | 289 | 283 | 288 | 24,000 | 1,440 |
| 2002-08-12 | 287 | 289 | 285 | 289 | 5,000 | 1,445 |
| 2002-08-09 | 298 | 298 | 288 | 295 | 12,000 | 1,475 |
| 2002-08-08 | 287 | 300 | 287 | 300 | 2,000 | 1,500 |
| 2002-08-07 | 281 | 295 | 281 | 285 | 13,000 | 1,425 |
| 2002-08-06 | 295 | 295 | 294 | 294 | 3,000 | 1,470 |
| 2002-08-05 | 281 | 295 | 281 | 295 | 6,000 | 1,475 |
| 2002-08-02 | 292 | 297 | 282 | 282 | 10,000 | 1,410 |
| 2002-08-01 | 290 | 290 | 286 | 286 | 2,000 | 1,430 |
| 2002-07-31 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2002-07-30 | 299 | 299 | 299 | 299 | 1,000 | 1,495 |
| 2002-07-29 | 290 | 290 | 285 | 287 | 12,000 | 1,435 |
| 2002-07-26 | 312 | 312 | 312 | 312 | 9,000 | 1,560 |
| 2002-07-25 | 312 | 313 | 310 | 312 | 9,000 | 1,560 |
| 2002-07-24 | 295 | 314 | 290 | 314 | 24,000 | 1,570 |
| 2002-07-23 | 288 | 300 | 288 | 300 | 13,000 | 1,500 |
| 2002-07-22 | 281 | 303 | 280 | 303 | 14,000 | 1,515 |
| 2002-07-19 | 285 | 285 | 282 | 283 | 6,000 | 1,415 |
| 2002-07-18 | 292 | 292 | 292 | 292 | 8,000 | 1,460 |
| 2002-07-17 | 285 | 285 | 282 | 282 | 6,000 | 1,410 |
| 2002-07-16 | 286 | 286 | 285 | 285 | 9,000 | 1,425 |
| 2002-07-15 | 289 | 292 | 288 | 292 | 6,000 | 1,460 |
| 2002-07-12 | 300 | 301 | 299 | 299 | 10,000 | 1,495 |
| 2002-07-11 | 303 | 303 | 290 | 290 | 12,000 | 1,450 |
| 2002-07-10 | 291 | 303 | 291 | 303 | 20,000 | 1,515 |
| 2002-07-09 | 291 | 296 | 291 | 291 | 5,000 | 1,455 |
| 2002-07-08 | 294 | 296 | 291 | 291 | 30,000 | 1,455 |
| 2002-07-05 | 286 | 289 | 285 | 289 | 8,000 | 1,445 |
| 2002-07-04 | 286 | 286 | 285 | 285 | 8,000 | 1,425 |
| 2002-07-03 | 287 | 291 | 285 | 291 | 10,000 | 1,455 |
| 2002-07-02 | 296 | 296 | 296 | 296 | 4,000 | 1,480 |
| 2002-07-01 | 296 | 297 | 296 | 297 | 3,000 | 1,485 |
| 2002-06-28 | 287 | 295 | 287 | 295 | 10,000 | 1,475 |
| 2002-06-27 | 293 | 293 | 292 | 292 | 2,000 | 1,460 |
| 2002-06-26 | 298 | 298 | 288 | 288 | 17,000 | 1,440 |
| 2002-06-25 | 284 | 291 | 284 | 287 | 11,000 | 1,435 |
| 2002-06-24 | 280 | 302 | 280 | 302 | 11,000 | 1,510 |
| 2002-06-21 | 280 | 299 | 280 | 287 | 8,000 | 1,435 |
| 2002-06-20 | 276 | 280 | 276 | 280 | 21,000 | 1,400 |
| 2002-06-19 | 306 | 306 | 290 | 294 | 10,000 | 1,470 |
| 2002-06-18 | 296 | 309 | 296 | 309 | 12,000 | 1,545 |
| 2002-06-17 | 305 | 305 | 291 | 294 | 25,000 | 1,470 |
| 2002-06-14 | 320 | 320 | 305 | 305 | 68,000 | 1,525 |
| 2002-06-13 | 305 | 306 | 305 | 305 | 15,000 | 1,525 |
| 2002-06-12 | 310 | 310 | 305 | 306 | 4,000 | 1,530 |
| 2002-06-11 | 311 | 311 | 306 | 310 | 5,000 | 1,550 |
| 2002-06-10 | 311 | 311 | 311 | 311 | 2,000 | 1,555 |
| 2002-06-07 | 319 | 319 | 304 | 308 | 45,000 | 1,540 |
| 2002-06-06 | 320 | 321 | 305 | 305 | 27,000 | 1,525 |
| 2002-06-05 | 328 | 329 | 322 | 322 | 8,000 | 1,610 |
| 2002-06-04 | 328 | 328 | 322 | 327 | 5,000 | 1,635 |
| 2002-06-03 | 333 | 333 | 328 | 328 | 4,000 | 1,640 |
| 2002-05-31 | 340 | 340 | 335 | 335 | 11,000 | 1,675 |
| 2002-05-30 | 335 | 339 | 335 | 339 | 9,000 | 1,695 |
| 2002-05-29 | 335 | 339 | 330 | 339 | 9,000 | 1,695 |
| 2002-05-28 | 330 | 335 | 330 | 330 | 13,000 | 1,650 |
| 2002-05-27 | 333 | 337 | 330 | 330 | 38,000 | 1,650 |
| 2002-05-24 | 337 | 340 | 333 | 339 | 13,000 | 1,695 |
| 2002-05-23 | 335 | 340 | 333 | 338 | 14,000 | 1,690 |
| 2002-05-22 | 325 | 333 | 325 | 332 | 21,000 | 1,660 |
| 2002-05-21 | 325 | 332 | 325 | 332 | 29,000 | 1,660 |
| 2002-05-20 | 321 | 325 | 321 | 325 | 15,000 | 1,625 |
| 2002-05-17 | 327 | 327 | 323 | 323 | 10,000 | 1,615 |
| 2002-05-16 | 322 | 322 | 322 | 322 | 3,000 | 1,610 |
| 2002-05-15 | 321 | 322 | 320 | 322 | 14,000 | 1,610 |
| 2002-05-14 | 321 | 322 | 320 | 321 | 9,000 | 1,605 |
| 2002-05-13 | 322 | 323 | 322 | 323 | 7,000 | 1,615 |
| 2002-05-10 | 328 | 328 | 322 | 322 | 8,000 | 1,610 |
| 2002-05-09 | 323 | 323 | 323 | 323 | 1,000 | 1,615 |
| 2002-05-08 | 322 | 322 | 322 | 322 | 4,000 | 1,610 |
| 2002-05-07 | 320 | 320 | 314 | 314 | 4,000 | 1,570 |
| 2002-05-02 | 322 | 322 | 321 | 322 | 6,000 | 1,610 |
| 2002-05-01 | 327 | 327 | 321 | 321 | 8,000 | 1,605 |
| 2002-04-30 | 330 | 330 | 320 | 330 | 10,000 | 1,650 |
| 2002-04-26 | 330 | 330 | 330 | 330 | 14,000 | 1,650 |
| 2002-04-25 | 327 | 330 | 327 | 330 | 9,000 | 1,650 |
| 2002-04-24 | 330 | 331 | 323 | 323 | 11,000 | 1,615 |
| 2002-04-23 | 329 | 330 | 329 | 330 | 7,000 | 1,650 |
| 2002-04-22 | 321 | 329 | 321 | 329 | 10,000 | 1,645 |
| 2002-04-19 | 322 | 328 | 322 | 328 | 10,000 | 1,640 |
| 2002-04-18 | 329 | 330 | 328 | 330 | 13,000 | 1,650 |
| 2002-04-17 | 329 | 329 | 325 | 328 | 10,000 | 1,640 |
| 2002-04-16 | 332 | 333 | 325 | 330 | 20,000 | 1,650 |
| 2002-04-15 | 321 | 326 | 321 | 326 | 21,000 | 1,630 |
| 2002-04-12 | 320 | 320 | 316 | 320 | 10,000 | 1,600 |
| 2002-04-11 | 317 | 318 | 317 | 318 | 5,000 | 1,590 |
| 2002-04-10 | 316 | 316 | 316 | 316 | 1,000 | 1,580 |
| 2002-04-09 | 320 | 320 | 313 | 314 | 8,000 | 1,570 |
| 2002-04-08 | 320 | 320 | 311 | 312 | 6,000 | 1,560 |
| 2002-04-05 | 319 | 319 | 311 | 311 | 6,000 | 1,555 |
| 2002-04-04 | 317 | 317 | 316 | 316 | 3,000 | 1,580 |
| 2002-04-03 | 320 | 320 | 314 | 314 | 24,000 | 1,570 |
| 2002-04-02 | 310 | 312 | 291 | 296 | 37,000 | 1,480 |
| 2002-04-01 | 320 | 320 | 309 | 309 | 11,000 | 1,545 |
| 2002-03-29 | 320 | 320 | 312 | 312 | 11,000 | 1,560 |
| 2002-03-28 | 320 | 320 | 311 | 313 | 12,000 | 1,565 |
| 2002-03-27 | 313 | 315 | 311 | 313 | 14,000 | 1,565 |
| 2002-03-26 | 318 | 318 | 313 | 313 | 16,000 | 1,565 |
| 2002-03-25 | 322 | 322 | 316 | 316 | 12,000 | 1,580 |
| 2002-03-22 | 324 | 324 | 324 | 324 | 14,000 | 1,620 |
| 2002-03-20 | 330 | 330 | 310 | 310 | 25,000 | 1,550 |
| 2002-03-19 | 324 | 325 | 324 | 325 | 12,000 | 1,625 |
| 2002-03-18 | 320 | 325 | 320 | 324 | 13,000 | 1,620 |
| 2002-03-15 | 315 | 316 | 313 | 313 | 25,000 | 1,565 |
| 2002-03-14 | 325 | 325 | 317 | 320 | 19,000 | 1,600 |
| 2002-03-13 | 311 | 315 | 307 | 307 | 37,000 | 1,535 |
| 2002-03-12 | 335 | 335 | 316 | 320 | 30,000 | 1,600 |
| 2002-03-11 | 330 | 330 | 302 | 310 | 53,000 | 1,550 |
| 2002-03-08 | 323 | 330 | 323 | 326 | 65,000 | 1,630 |
| 2002-03-07 | 338 | 338 | 330 | 337 | 17,000 | 1,685 |
| 2002-03-06 | 338 | 338 | 320 | 320 | 34,000 | 1,600 |
| 2002-03-05 | 325 | 338 | 325 | 338 | 23,000 | 1,690 |
| 2002-03-04 | 358 | 358 | 340 | 350 | 46,000 | 1,750 |
| 2002-03-01 | 326 | 330 | 322 | 323 | 35,000 | 1,615 |
| 2002-02-28 | 335 | 340 | 335 | 340 | 25,000 | 1,700 |
| 2002-02-27 | 341 | 345 | 338 | 345 | 47,000 | 1,725 |
| 2002-02-26 | 338 | 346 | 334 | 346 | 46,000 | 1,730 |
| 2002-02-25 | 319 | 333 | 319 | 333 | 45,000 | 1,665 |
| 2002-02-22 | 310 | 315 | 308 | 315 | 17,000 | 1,575 |
| 2002-02-21 | 305 | 307 | 305 | 307 | 43,000 | 1,535 |
| 2002-02-20 | 303 | 304 | 300 | 304 | 9,000 | 1,520 |
| 2002-02-19 | 309 | 309 | 301 | 303 | 34,000 | 1,515 |
| 2002-02-18 | 304 | 307 | 300 | 304 | 33,000 | 1,520 |
| 2002-02-15 | 306 | 306 | 300 | 301 | 14,000 | 1,505 |
| 2002-02-14 | 306 | 307 | 298 | 298 | 39,000 | 1,490 |
| 2002-02-13 | 299 | 307 | 296 | 296 | 57,000 | 1,480 |
| 2002-02-12 | 297 | 301 | 296 | 298 | 33,000 | 1,490 |
| 2002-02-08 | 296 | 296 | 296 | 296 | 22,000 | 1,480 |
| 2002-02-07 | 295 | 296 | 295 | 296 | 13,000 | 1,480 |
| 2002-02-06 | 295 | 295 | 290 | 295 | 14,000 | 1,475 |
| 2002-02-05 | 294 | 295 | 290 | 290 | 10,000 | 1,450 |
| 2002-02-04 | 297 | 297 | 295 | 297 | 13,000 | 1,485 |
| 2002-02-01 | 295 | 297 | 294 | 295 | 32,000 | 1,475 |
| 2002-01-31 | 285 | 285 | 280 | 285 | 8,000 | 1,425 |
| 2002-01-30 | 285 | 285 | 284 | 285 | 10,000 | 1,425 |
| 2002-01-29 | 290 | 291 | 283 | 283 | 13,000 | 1,415 |
| 2002-01-28 | 288 | 290 | 288 | 290 | 8,000 | 1,450 |
| 2002-01-25 | 288 | 288 | 288 | 288 | 5,000 | 1,440 |
| 2002-01-24 | 290 | 290 | 289 | 289 | 13,000 | 1,445 |
| 2002-01-23 | 285 | 288 | 283 | 288 | 6,000 | 1,440 |
| 2002-01-22 | 295 | 295 | 287 | 291 | 24,000 | 1,455 |
| 2002-01-21 | 295 | 295 | 292 | 294 | 19,000 | 1,470 |
| 2002-01-18 | 290 | 294 | 289 | 294 | 16,000 | 1,470 |
| 2002-01-17 | 289 | 292 | 289 | 292 | 15,000 | 1,460 |
| 2002-01-16 | 288 | 288 | 284 | 285 | 6,000 | 1,425 |
| 2002-01-15 | 285 | 290 | 284 | 289 | 9,000 | 1,445 |
| 2002-01-11 | 280 | 285 | 280 | 285 | 26,000 | 1,425 |
| 2002-01-10 | 286 | 286 | 278 | 278 | 6,000 | 1,390 |
| 2002-01-09 | 289 | 289 | 285 | 285 | 6,000 | 1,425 |
| 2002-01-08 | 290 | 290 | 285 | 289 | 13,000 | 1,445 |
| 2002-01-07 | 290 | 290 | 290 | 290 | 7,000 | 1,450 |
| 2002-01-04 | 290 | 290 | 285 | 290 | 8,000 | 1,450 |
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
