3513 イチカワ(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 295 | 295 | 295 | 295 | 4,000 | 1,475 |
| 2003-12-29 | 290 | 291 | 290 | 290 | 9,000 | 1,450 |
| 2003-12-26 | 285 | 290 | 285 | 290 | 4,000 | 1,450 |
| 2003-12-25 | 295 | 295 | 284 | 284 | 11,000 | 1,420 |
| 2003-12-24 | 289 | 295 | 289 | 295 | 11,000 | 1,475 |
| 2003-12-22 | 286 | 289 | 286 | 288 | 11,000 | 1,440 |
| 2003-12-19 | 285 | 291 | 285 | 286 | 8,000 | 1,430 |
| 2003-12-18 | 285 | 285 | 285 | 285 | 7,000 | 1,425 |
| 2003-12-17 | 297 | 297 | 295 | 295 | 12,000 | 1,475 |
| 2003-12-16 | 295 | 295 | 282 | 282 | 28,000 | 1,410 |
| 2003-12-15 | 284 | 297 | 283 | 297 | 21,000 | 1,485 |
| 2003-12-12 | 280 | 288 | 280 | 283 | 39,000 | 1,415 |
| 2003-12-11 | 285 | 287 | 279 | 279 | 18,000 | 1,395 |
| 2003-12-10 | 282 | 283 | 280 | 283 | 12,000 | 1,415 |
| 2003-12-09 | 282 | 282 | 280 | 282 | 7,000 | 1,410 |
| 2003-12-08 | 282 | 282 | 282 | 282 | 2,000 | 1,410 |
| 2003-12-05 | 284 | 284 | 283 | 283 | 4,000 | 1,415 |
| 2003-12-04 | 273 | 284 | 273 | 284 | 8,000 | 1,420 |
| 2003-12-03 | 273 | 274 | 273 | 274 | 5,000 | 1,370 |
| 2003-12-02 | 271 | 274 | 270 | 274 | 19,000 | 1,370 |
| 2003-12-01 | 268 | 271 | 261 | 261 | 31,000 | 1,305 |
| 2003-11-28 | 285 | 285 | 271 | 271 | 15,000 | 1,355 |
| 2003-11-27 | 283 | 285 | 283 | 285 | 10,000 | 1,425 |
| 2003-11-26 | 282 | 284 | 282 | 283 | 22,000 | 1,415 |
| 2003-11-25 | 278 | 280 | 277 | 280 | 13,000 | 1,400 |
| 2003-11-21 | 275 | 276 | 272 | 276 | 11,000 | 1,380 |
| 2003-11-20 | 271 | 271 | 270 | 270 | 20,000 | 1,350 |
| 2003-11-19 | 270 | 275 | 270 | 270 | 22,000 | 1,350 |
| 2003-11-18 | 270 | 275 | 270 | 270 | 18,000 | 1,350 |
| 2003-11-17 | 270 | 275 | 270 | 271 | 25,000 | 1,355 |
| 2003-11-14 | 276 | 276 | 272 | 275 | 11,000 | 1,375 |
| 2003-11-13 | 271 | 273 | 271 | 273 | 9,000 | 1,365 |
| 2003-11-12 | 274 | 275 | 270 | 270 | 25,000 | 1,350 |
| 2003-11-11 | 276 | 276 | 270 | 274 | 10,000 | 1,370 |
| 2003-11-10 | 272 | 276 | 272 | 276 | 6,000 | 1,380 |
| 2003-11-07 | 273 | 274 | 272 | 273 | 8,000 | 1,365 |
| 2003-11-06 | 274 | 274 | 272 | 273 | 7,000 | 1,365 |
| 2003-11-05 | 271 | 272 | 271 | 272 | 8,000 | 1,360 |
| 2003-11-04 | 275 | 275 | 272 | 272 | 11,000 | 1,360 |
| 2003-10-31 | 272 | 272 | 270 | 270 | 40,000 | 1,350 |
| 2003-10-30 | 272 | 272 | 271 | 271 | 8,000 | 1,355 |
| 2003-10-29 | 276 | 276 | 272 | 272 | 4,000 | 1,360 |
| 2003-10-28 | 275 | 275 | 275 | 275 | 4,000 | 1,375 |
| 2003-10-27 | 275 | 279 | 271 | 275 | 19,000 | 1,375 |
| 2003-10-24 | 281 | 281 | 270 | 270 | 18,000 | 1,350 |
| 2003-10-23 | 278 | 278 | 271 | 271 | 33,000 | 1,355 |
| 2003-10-22 | 281 | 281 | 279 | 279 | 10,000 | 1,395 |
| 2003-10-21 | 280 | 284 | 279 | 284 | 25,000 | 1,420 |
| 2003-10-20 | 279 | 280 | 278 | 278 | 19,000 | 1,390 |
| 2003-10-17 | 278 | 281 | 278 | 281 | 4,000 | 1,405 |
| 2003-10-16 | 281 | 281 | 278 | 278 | 7,000 | 1,390 |
| 2003-10-15 | 283 | 283 | 277 | 278 | 25,000 | 1,390 |
| 2003-10-14 | 282 | 283 | 282 | 283 | 5,000 | 1,415 |
| 2003-10-10 | 283 | 284 | 282 | 282 | 13,000 | 1,410 |
| 2003-10-09 | 284 | 285 | 282 | 282 | 9,000 | 1,410 |
| 2003-10-08 | 282 | 283 | 282 | 282 | 7,000 | 1,410 |
| 2003-10-07 | 282 | 283 | 281 | 281 | 12,000 | 1,405 |
| 2003-10-06 | 282 | 285 | 281 | 281 | 21,000 | 1,405 |
| 2003-10-03 | 282 | 283 | 281 | 281 | 20,000 | 1,405 |
| 2003-10-02 | 286 | 286 | 283 | 283 | 9,000 | 1,415 |
| 2003-10-01 | 285 | 285 | 281 | 281 | 7,000 | 1,405 |
| 2003-09-30 | 280 | 280 | 280 | 280 | 5,000 | 1,400 |
| 2003-09-29 | 288 | 288 | 280 | 280 | 7,000 | 1,400 |
| 2003-09-26 | 288 | 288 | 283 | 288 | 22,000 | 1,440 |
| 2003-09-25 | 289 | 289 | 288 | 288 | 3,000 | 1,440 |
| 2003-09-24 | 291 | 291 | 290 | 291 | 11,000 | 1,455 |
| 2003-09-22 | 291 | 291 | 290 | 291 | 7,000 | 1,455 |
| 2003-09-19 | 295 | 295 | 291 | 291 | 11,000 | 1,455 |
| 2003-09-18 | 298 | 298 | 295 | 295 | 10,000 | 1,475 |
| 2003-09-17 | 292 | 295 | 292 | 295 | 5,000 | 1,475 |
| 2003-09-16 | 297 | 297 | 297 | 297 | 2,000 | 1,485 |
| 2003-09-12 | 298 | 298 | 296 | 296 | 44,000 | 1,480 |
| 2003-09-11 | 295 | 295 | 286 | 286 | 10,000 | 1,430 |
| 2003-09-10 | 295 | 295 | 294 | 295 | 12,000 | 1,475 |
| 2003-09-09 | 290 | 295 | 290 | 295 | 10,000 | 1,475 |
| 2003-09-08 | 287 | 289 | 287 | 289 | 8,000 | 1,445 |
| 2003-09-05 | 285 | 285 | 285 | 285 | 3,000 | 1,425 |
| 2003-09-04 | 294 | 297 | 294 | 294 | 8,000 | 1,470 |
| 2003-09-03 | 296 | 296 | 294 | 294 | 6,000 | 1,470 |
| 2003-09-02 | 299 | 299 | 295 | 295 | 6,000 | 1,475 |
| 2003-09-01 | 294 | 294 | 294 | 294 | 5,000 | 1,470 |
| 2003-08-29 | 286 | 287 | 286 | 287 | 4,000 | 1,435 |
| 2003-08-28 | 286 | 291 | 286 | 291 | 12,000 | 1,455 |
| 2003-08-27 | 293 | 296 | 288 | 296 | 13,000 | 1,480 |
| 2003-08-26 | 298 | 298 | 288 | 288 | 15,000 | 1,440 |
| 2003-08-25 | 285 | 295 | 285 | 295 | 13,000 | 1,475 |
| 2003-08-22 | 293 | 297 | 293 | 295 | 10,000 | 1,475 |
| 2003-08-21 | 293 | 293 | 293 | 293 | 5,000 | 1,465 |
| 2003-08-20 | 290 | 290 | 290 | 290 | 10,000 | 1,450 |
| 2003-08-19 | 288 | 290 | 288 | 290 | 10,000 | 1,450 |
| 2003-08-18 | 285 | 290 | 285 | 286 | 17,000 | 1,430 |
| 2003-08-15 | 283 | 283 | 282 | 282 | 6,000 | 1,410 |
| 2003-08-14 | 283 | 284 | 281 | 284 | 8,000 | 1,420 |
| 2003-08-13 | 277 | 283 | 277 | 283 | 11,000 | 1,415 |
| 2003-08-12 | 280 | 280 | 277 | 277 | 10,000 | 1,385 |
| 2003-08-11 | 277 | 277 | 277 | 277 | 2,000 | 1,385 |
| 2003-08-08 | 278 | 278 | 275 | 276 | 15,000 | 1,380 |
| 2003-08-07 | 276 | 277 | 276 | 277 | 16,000 | 1,385 |
| 2003-08-06 | 281 | 281 | 281 | 281 | 4,000 | 1,405 |
| 2003-08-05 | 286 | 287 | 281 | 281 | 12,000 | 1,405 |
| 2003-08-04 | 287 | 295 | 287 | 293 | 10,000 | 1,465 |
| 2003-08-01 | 292 | 293 | 289 | 293 | 11,000 | 1,465 |
| 2003-07-31 | 285 | 289 | 282 | 289 | 21,000 | 1,445 |
| 2003-07-30 | 293 | 300 | 293 | 300 | 25,000 | 1,500 |
| 2003-07-29 | 290 | 293 | 290 | 293 | 29,000 | 1,465 |
| 2003-07-28 | 285 | 289 | 284 | 289 | 21,000 | 1,445 |
| 2003-07-25 | 284 | 284 | 284 | 284 | 11,000 | 1,420 |
| 2003-07-24 | 280 | 284 | 277 | 284 | 19,000 | 1,420 |
| 2003-07-23 | 284 | 285 | 282 | 285 | 17,000 | 1,425 |
| 2003-07-22 | 285 | 285 | 279 | 284 | 10,000 | 1,420 |
| 2003-07-18 | 282 | 282 | 280 | 282 | 15,000 | 1,410 |
| 2003-07-17 | 283 | 283 | 279 | 282 | 14,000 | 1,410 |
| 2003-07-16 | 281 | 283 | 280 | 280 | 16,000 | 1,400 |
| 2003-07-15 | 280 | 283 | 276 | 281 | 19,000 | 1,405 |
| 2003-07-14 | 283 | 285 | 280 | 280 | 14,000 | 1,400 |
| 2003-07-11 | 279 | 280 | 278 | 278 | 20,000 | 1,390 |
| 2003-07-10 | 280 | 282 | 278 | 278 | 13,000 | 1,390 |
| 2003-07-09 | 277 | 282 | 277 | 280 | 22,000 | 1,400 |
| 2003-07-08 | 279 | 287 | 279 | 287 | 33,000 | 1,435 |
| 2003-07-07 | 276 | 281 | 276 | 279 | 36,000 | 1,395 |
| 2003-07-04 | 273 | 276 | 273 | 276 | 11,000 | 1,380 |
| 2003-07-03 | 274 | 282 | 274 | 278 | 35,000 | 1,390 |
| 2003-07-02 | 274 | 275 | 272 | 272 | 38,000 | 1,360 |
| 2003-07-01 | 271 | 272 | 270 | 270 | 29,000 | 1,350 |
| 2003-06-30 | 270 | 274 | 266 | 266 | 28,000 | 1,330 |
| 2003-06-27 | 271 | 271 | 268 | 270 | 14,000 | 1,350 |
| 2003-06-26 | 268 | 272 | 268 | 272 | 20,000 | 1,360 |
| 2003-06-25 | 268 | 268 | 267 | 268 | 10,000 | 1,340 |
| 2003-06-24 | 269 | 269 | 269 | 269 | 12,000 | 1,345 |
| 2003-06-23 | 273 | 276 | 271 | 271 | 9,000 | 1,355 |
| 2003-06-20 | 275 | 275 | 270 | 270 | 18,000 | 1,350 |
| 2003-06-19 | 273 | 273 | 271 | 273 | 11,000 | 1,365 |
| 2003-06-18 | 273 | 274 | 272 | 273 | 17,000 | 1,365 |
| 2003-06-17 | 278 | 278 | 272 | 273 | 33,000 | 1,365 |
| 2003-06-16 | 278 | 278 | 277 | 277 | 9,000 | 1,385 |
| 2003-06-13 | 280 | 280 | 276 | 277 | 39,000 | 1,385 |
| 2003-06-12 | 280 | 280 | 280 | 280 | 7,000 | 1,400 |
| 2003-06-11 | 280 | 280 | 276 | 276 | 9,000 | 1,380 |
| 2003-06-10 | 280 | 280 | 277 | 277 | 5,000 | 1,385 |
| 2003-06-09 | 280 | 280 | 277 | 279 | 6,000 | 1,395 |
| 2003-06-06 | 278 | 279 | 276 | 279 | 18,000 | 1,395 |
| 2003-06-05 | 281 | 284 | 276 | 276 | 25,000 | 1,380 |
| 2003-06-04 | 280 | 280 | 275 | 276 | 17,000 | 1,380 |
| 2003-06-03 | 283 | 287 | 277 | 282 | 36,000 | 1,410 |
| 2003-06-02 | 288 | 292 | 288 | 291 | 5,000 | 1,455 |
| 2003-05-30 | 287 | 288 | 287 | 288 | 5,000 | 1,440 |
| 2003-05-29 | 280 | 285 | 276 | 285 | 8,000 | 1,425 |
| 2003-05-28 | 285 | 285 | 284 | 285 | 10,000 | 1,425 |
| 2003-05-27 | 287 | 287 | 282 | 282 | 9,000 | 1,410 |
| 2003-05-26 | 285 | 287 | 285 | 287 | 8,000 | 1,435 |
| 2003-05-23 | 284 | 284 | 277 | 281 | 5,000 | 1,405 |
| 2003-05-22 | 274 | 285 | 274 | 285 | 12,000 | 1,425 |
| 2003-05-21 | 278 | 278 | 273 | 273 | 4,000 | 1,365 |
| 2003-05-20 | 276 | 277 | 276 | 277 | 10,000 | 1,385 |
| 2003-05-19 | 288 | 288 | 277 | 278 | 8,000 | 1,390 |
| 2003-05-16 | 282 | 288 | 282 | 288 | 4,000 | 1,440 |
| 2003-05-15 | 280 | 281 | 278 | 281 | 8,000 | 1,405 |
| 2003-05-14 | 288 | 288 | 287 | 287 | 6,000 | 1,435 |
| 2003-05-13 | 288 | 289 | 288 | 289 | 7,000 | 1,445 |
| 2003-05-12 | 279 | 279 | 277 | 278 | 8,000 | 1,390 |
| 2003-05-09 | 278 | 278 | 278 | 278 | 6,000 | 1,390 |
| 2003-05-08 | 279 | 283 | 277 | 283 | 10,000 | 1,415 |
| 2003-05-07 | 283 | 283 | 279 | 279 | 6,000 | 1,395 |
| 2003-05-06 | 288 | 288 | 282 | 283 | 14,000 | 1,415 |
| 2003-05-02 | 281 | 283 | 277 | 279 | 18,000 | 1,395 |
| 2003-05-01 | 281 | 295 | 280 | 295 | 17,000 | 1,475 |
| 2003-04-30 | 284 | 284 | 278 | 279 | 9,000 | 1,395 |
| 2003-04-28 | 291 | 291 | 289 | 289 | 14,000 | 1,445 |
| 2003-04-25 | 289 | 298 | 286 | 288 | 15,000 | 1,440 |
| 2003-04-24 | 291 | 300 | 287 | 299 | 29,000 | 1,495 |
| 2003-04-23 | 294 | 294 | 291 | 291 | 6,000 | 1,455 |
| 2003-04-22 | 290 | 295 | 290 | 294 | 11,000 | 1,470 |
| 2003-04-21 | 290 | 295 | 290 | 292 | 14,000 | 1,460 |
| 2003-04-18 | 285 | 285 | 280 | 280 | 6,000 | 1,400 |
| 2003-04-17 | 282 | 285 | 280 | 285 | 9,000 | 1,425 |
| 2003-04-16 | 290 | 290 | 280 | 280 | 8,000 | 1,400 |
| 2003-04-15 | 290 | 290 | 285 | 290 | 16,000 | 1,450 |
| 2003-04-14 | 280 | 290 | 280 | 289 | 11,000 | 1,445 |
| 2003-04-11 | 290 | 291 | 284 | 284 | 7,000 | 1,420 |
| 2003-04-10 | 289 | 290 | 283 | 290 | 6,000 | 1,450 |
| 2003-04-09 | 285 | 290 | 285 | 290 | 9,000 | 1,450 |
| 2003-04-08 | 290 | 290 | 284 | 284 | 8,000 | 1,420 |
| 2003-04-07 | 285 | 285 | 280 | 280 | 4,000 | 1,400 |
| 2003-04-04 | 291 | 292 | 289 | 290 | 14,000 | 1,450 |
| 2003-04-03 | 294 | 294 | 293 | 294 | 6,000 | 1,470 |
| 2003-04-02 | 282 | 295 | 282 | 295 | 3,000 | 1,475 |
| 2003-04-01 | 282 | 282 | 282 | 282 | 4,000 | 1,410 |
| 2003-03-31 | 294 | 294 | 282 | 282 | 5,000 | 1,410 |
| 2003-03-28 | 297 | 297 | 289 | 295 | 15,000 | 1,475 |
| 2003-03-27 | 299 | 299 | 297 | 297 | 16,000 | 1,485 |
| 2003-03-26 | 299 | 300 | 293 | 300 | 32,000 | 1,500 |
| 2003-03-25 | 300 | 300 | 290 | 299 | 11,000 | 1,495 |
| 2003-03-24 | 285 | 285 | 284 | 285 | 15,000 | 1,425 |
| 2003-03-20 | 278 | 283 | 278 | 283 | 5,000 | 1,415 |
| 2003-03-19 | 275 | 278 | 275 | 278 | 5,000 | 1,390 |
| 2003-03-18 | 275 | 275 | 275 | 275 | 6,000 | 1,375 |
| 2003-03-17 | 259 | 275 | 259 | 275 | 6,000 | 1,375 |
| 2003-03-14 | 253 | 257 | 253 | 255 | 47,000 | 1,275 |
| 2003-03-13 | 258 | 266 | 256 | 256 | 9,000 | 1,280 |
| 2003-03-12 | 260 | 260 | 256 | 256 | 9,000 | 1,280 |
| 2003-03-11 | 263 | 274 | 263 | 270 | 7,000 | 1,350 |
| 2003-03-10 | 255 | 266 | 255 | 258 | 14,000 | 1,290 |
| 2003-03-07 | 281 | 289 | 275 | 275 | 4,000 | 1,375 |
| 2003-03-06 | 284 | 291 | 284 | 291 | 16,000 | 1,455 |
| 2003-03-05 | 289 | 289 | 284 | 284 | 2,000 | 1,420 |
| 2003-03-04 | 280 | 290 | 280 | 289 | 15,000 | 1,445 |
| 2003-03-03 | 269 | 270 | 267 | 270 | 4,000 | 1,350 |
| 2003-02-28 | 277 | 277 | 264 | 264 | 14,000 | 1,320 |
| 2003-02-27 | 266 | 274 | 263 | 263 | 14,000 | 1,315 |
| 2003-02-26 | 282 | 283 | 277 | 282 | 21,000 | 1,410 |
| 2003-02-25 | 260 | 267 | 257 | 257 | 11,000 | 1,285 |
| 2003-02-24 | 272 | 275 | 272 | 275 | 4,000 | 1,375 |
| 2003-02-21 | 270 | 273 | 270 | 273 | 6,000 | 1,365 |
| 2003-02-20 | 273 | 273 | 270 | 271 | 4,000 | 1,355 |
| 2003-02-19 | 274 | 274 | 274 | 274 | 2,000 | 1,370 |
| 2003-02-18 | 265 | 275 | 264 | 274 | 10,000 | 1,370 |
| 2003-02-17 | 268 | 268 | 265 | 265 | 3,000 | 1,325 |
| 2003-02-14 | 260 | 268 | 260 | 268 | 14,000 | 1,340 |
| 2003-02-13 | 269 | 269 | 261 | 261 | 6,000 | 1,305 |
| 2003-02-12 | 270 | 270 | 270 | 270 | 16,000 | 1,350 |
| 2003-02-10 | 264 | 265 | 255 | 260 | 5,000 | 1,300 |
| 2003-02-07 | 268 | 268 | 267 | 268 | 6,000 | 1,340 |
| 2003-02-06 | 270 | 270 | 269 | 270 | 9,000 | 1,350 |
| 2003-02-05 | 255 | 260 | 255 | 260 | 8,000 | 1,300 |
| 2003-02-04 | 245 | 254 | 245 | 253 | 21,000 | 1,265 |
| 2003-02-03 | 240 | 245 | 240 | 245 | 6,000 | 1,225 |
| 2003-01-31 | 244 | 244 | 235 | 235 | 6,000 | 1,175 |
| 2003-01-30 | 244 | 244 | 239 | 243 | 9,000 | 1,215 |
| 2003-01-29 | 244 | 244 | 238 | 243 | 9,000 | 1,215 |
| 2003-01-28 | 241 | 245 | 241 | 245 | 15,000 | 1,225 |
| 2003-01-27 | 239 | 245 | 239 | 240 | 18,000 | 1,200 |
| 2003-01-24 | 248 | 251 | 231 | 239 | 48,000 | 1,195 |
| 2003-01-23 | 246 | 246 | 246 | 246 | 1,000 | 1,230 |
| 2003-01-22 | 255 | 256 | 245 | 245 | 10,000 | 1,225 |
| 2003-01-21 | 259 | 260 | 259 | 260 | 8,000 | 1,300 |
| 2003-01-20 | 256 | 260 | 256 | 260 | 7,000 | 1,300 |
| 2003-01-17 | 257 | 257 | 257 | 257 | 1,000 | 1,285 |
| 2003-01-16 | 259 | 259 | 258 | 259 | 9,000 | 1,295 |
| 2003-01-15 | 245 | 260 | 245 | 260 | 14,000 | 1,300 |
| 2003-01-14 | 235 | 240 | 235 | 240 | 7,000 | 1,200 |
| 2003-01-10 | 235 | 235 | 229 | 235 | 8,000 | 1,175 |
| 2003-01-09 | 222 | 223 | 222 | 222 | 5,000 | 1,110 |
| 2003-01-08 | 235 | 235 | 222 | 222 | 10,000 | 1,110 |
| 2003-01-07 | 230 | 235 | 230 | 235 | 7,000 | 1,175 |
| 2003-01-06 | 218 | 220 | 218 | 220 | 29,000 | 1,100 |
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
