3513 イチカワ(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	419	419	417	417	8,000	2,085
2004-12-29	417	418	412	418	17,000	2,090
2004-12-28	402	402	400	400	4,000	2,000
2004-12-27	402	402	399	399	10,000	1,995
2004-12-24	401	402	401	402	7,000	2,010
2004-12-22	405	406	401	401	59,000	2,005
2004-12-21	403	410	403	410	6,000	2,050
2004-12-20	402	402	402	402	2,000	2,010
2004-12-17	402	402	402	402	13,000	2,010
2004-12-16	402	402	395	395	6,000	1,975
2004-12-15	402	402	400	400	7,000	2,000
2004-12-14	402	402	400	402	8,000	2,010
2004-12-13	402	402	399	399	8,000	1,995
2004-12-10	396	396	396	396	33,000	1,980
2004-12-09	402	402	395	395	3,000	1,975
2004-12-08	396	396	395	395	3,000	1,975
2004-12-07	402	402	400	400	4,000	2,000
2004-12-06	399	402	399	400	5,000	2,000
2004-12-03	399	399	399	399	5,000	1,995
2004-12-02	402	402	399	399	4,000	1,995
2004-12-01	400	400	395	396	8,000	1,980
2004-11-30	402	402	395	398	10,000	1,990
2004-11-29	400	402	400	402	12,000	2,010
2004-11-26	388	401	388	399	24,000	1,995
2004-11-25	386	386	386	386	5,000	1,930
2004-11-24	385	385	384	384	8,000	1,920
2004-11-22	402	402	385	385	12,000	1,925
2004-11-19	400	402	400	400	11,000	2,000
2004-11-18	402	402	395	399	17,000	1,995
2004-11-17	403	403	401	401	17,000	2,005
2004-11-16	400	403	400	402	6,000	2,010
2004-11-15	420	422	413	413	9,000	2,065
2004-11-12	421	421	413	418	10,000	2,090
2004-11-11	416	416	411	411	3,000	2,055
2004-11-10	414	416	412	416	3,000	2,080
2004-11-09	423	423	423	423	5,000	2,115
2004-11-08	425	425	424	424	3,000	2,120
2004-11-05	428	428	422	422	3,000	2,110
2004-11-04	424	428	415	420	14,000	2,100
2004-11-02	425	425	423	424	7,000	2,120
2004-11-01	429	429	424	424	13,000	2,120
2004-10-29	428	429	428	428	6,000	2,140
2004-10-28	420	428	420	428	3,000	2,140
2004-10-27	430	430	415	415	9,000	2,075
2004-10-26	420	429	420	429	5,000	2,145
2004-10-25	411	415	410	415	12,000	2,075
2004-10-22	412	428	411	426	8,000	2,130
2004-10-21	429	429	411	411	10,000	2,055
2004-10-20	418	421	418	418	11,000	2,090
2004-10-19	430	430	422	422	27,000	2,110
2004-10-18	428	428	428	428	7,000	2,140
2004-10-15	419	419	412	418	13,000	2,090
2004-10-14	422	422	420	420	5,000	2,100
2004-10-13	421	430	421	430	5,000	2,150
2004-10-12	420	430	420	426	12,000	2,130
2004-10-08	420	420	420	420	3,000	2,100
2004-10-07	425	430	425	430	10,000	2,150
2004-10-06	418	430	418	430	7,000	2,150
2004-10-05	415	415	415	415	2,000	2,075
2004-10-04	430	430	420	420	17,000	2,100
2004-10-01	430	430	414	425	11,000	2,125
2004-09-30	430	432	426	426	18,000	2,130
2004-09-29	421	425	420	425	33,000	2,125
2004-09-28	419	419	402	402	12,000	2,010
2004-09-27	411	423	410	423	18,000	2,115
2004-09-24	400	415	400	410	11,000	2,050
2004-09-22	415	417	410	410	16,000	2,050
2004-09-21	415	415	414	415	9,000	2,075
2004-09-17	425	425	407	421	35,000	2,105
2004-09-16	418	421	418	421	13,000	2,105
2004-09-15	421	421	416	417	6,000	2,085
2004-09-14	411	420	411	415	21,000	2,075
2004-09-13	412	412	411	411	11,000	2,055
2004-09-10	405	415	405	411	50,000	2,055
2004-09-09	409	410	405	405	17,000	2,025
2004-09-08	408	410	408	409	13,000	2,045
2004-09-07	410	410	408	409	13,000	2,045
2004-09-06	404	408	404	408	17,000	2,040
2004-09-03	400	405	400	404	16,000	2,020
2004-09-02	399	400	399	400	16,000	2,000
2004-09-01	390	400	390	399	10,000	1,995
2004-08-31	394	394	390	390	9,000	1,950
2004-08-30	395	395	393	394	9,000	1,970
2004-08-27	391	392	385	385	30,000	1,925
2004-08-26	394	402	392	402	44,000	2,010
2004-08-25	390	394	380	394	13,000	1,970
2004-08-24	379	385	379	385	15,000	1,925
2004-08-23	369	379	369	377	21,000	1,885
2004-08-20	370	373	369	369	8,000	1,845
2004-08-19	373	374	373	374	9,000	1,870
2004-08-18	368	373	368	373	4,000	1,865
2004-08-17	361	363	361	363	14,000	1,815
2004-08-16	368	368	360	361	6,000	1,805
2004-08-13	367	368	363	368	12,000	1,840
2004-08-12	367	367	367	367	4,000	1,835
2004-08-11	359	367	359	367	7,000	1,835
2004-08-10	365	365	363	363	6,000	1,815
2004-08-09	364	364	364	364	4,000	1,820
2004-08-06	366	366	364	364	6,000	1,820
2004-08-05	366	367	366	366	11,000	1,830
2004-08-04	367	367	365	365	10,000	1,825
2004-08-03	361	365	361	364	11,000	1,820
2004-08-02	360	361	360	360	11,000	1,800
2004-07-30	370	370	360	360	13,000	1,800
2004-07-29	369	370	368	368	8,000	1,840
2004-07-28	370	370	368	369	10,000	1,845
2004-07-27	370	370	365	369	14,000	1,845
2004-07-26	365	372	365	371	30,000	1,855
2004-07-23	363	367	363	363	6,000	1,815
2004-07-22	365	365	363	363	4,000	1,815
2004-07-21	360	365	360	365	15,000	1,825
2004-07-20	372	372	367	367	12,000	1,835
2004-07-16	349	354	349	352	12,000	1,760
2004-07-15	356	362	356	358	11,000	1,790
2004-07-14	365	366	355	355	15,000	1,775
2004-07-13	366	366	361	365	19,000	1,825
2004-07-12	352	368	352	365	22,000	1,825
2004-07-09	343	347	343	347	10,000	1,735
2004-07-08	351	352	343	343	12,000	1,715
2004-07-07	357	357	351	351	12,000	1,755
2004-07-06	367	367	356	357	9,000	1,785
2004-07-05	358	367	355	367	14,000	1,835
2004-07-02	361	364	361	363	16,000	1,815
2004-07-01	360	371	355	371	19,000	1,855
2004-06-30	353	361	351	360	23,000	1,800
2004-06-29	359	365	359	360	17,000	1,800
2004-06-28	351	369	349	369	34,000	1,845
2004-06-25	347	351	347	349	23,000	1,745
2004-06-24	341	342	341	342	6,000	1,710
2004-06-23	344	344	340	340	11,000	1,700
2004-06-22	348	348	343	343	5,000	1,715
2004-06-21	341	349	341	349	6,000	1,745
2004-06-18	356	356	341	344	14,000	1,720
2004-06-17	355	355	341	341	6,000	1,705
2004-06-16	350	350	335	345	26,000	1,725
2004-06-15	350	353	345	345	32,000	1,725
2004-06-14	346	348	343	348	8,000	1,740
2004-06-11	349	349	347	347	45,000	1,735
2004-06-10	358	358	340	347	13,000	1,735
2004-06-09	360	360	358	358	5,000	1,790
2004-06-08	353	353	350	350	17,000	1,750
2004-06-07	341	365	341	361	40,000	1,805
2004-06-04	341	343	341	343	6,000	1,715
2004-06-03	350	350	340	343	22,000	1,715
2004-06-02	335	345	330	345	16,000	1,725
2004-06-01	343	344	338	339	6,000	1,695
2004-05-31	340	345	336	337	10,000	1,685
2004-05-28	340	344	333	334	19,000	1,670
2004-05-27	325	339	320	339	23,000	1,695
2004-05-26	324	332	319	330	55,000	1,650
2004-05-25	315	319	309	309	30,000	1,545
2004-05-24	314	314	306	314	41,000	1,570
2004-05-21	308	313	306	313	28,000	1,565
2004-05-20	317	317	311	312	12,000	1,560
2004-05-19	315	315	305	309	15,000	1,545
2004-05-18	315	315	310	310	15,000	1,550
2004-05-17	315	316	306	315	30,000	1,575
2004-05-14	316	320	315	315	60,000	1,575
2004-05-13	331	331	320	321	29,000	1,605
2004-05-12	333	340	320	340	92,000	1,700
2004-05-11	325	339	325	338	23,000	1,690
2004-05-10	333	335	325	332	56,000	1,660
2004-05-07	325	334	325	328	13,000	1,640
2004-05-06	340	345	335	335	14,000	1,675
2004-04-30	336	343	330	330	18,000	1,650
2004-04-28	360	360	345	345	14,000	1,725
2004-04-27	358	360	336	336	23,000	1,680
2004-04-26	360	360	351	360	19,000	1,800
2004-04-23	360	360	360	360	12,000	1,800
2004-04-22	345	347	342	347	13,000	1,735
2004-04-21	348	350	347	350	14,000	1,750
2004-04-20	345	347	345	347	12,000	1,735
2004-04-19	349	353	345	350	12,000	1,750
2004-04-16	364	364	353	354	11,000	1,770
2004-04-15	360	364	352	352	18,000	1,760
2004-04-14	352	359	352	359	11,000	1,795
2004-04-13	360	365	360	365	6,000	1,825
2004-04-12	370	370	360	365	6,000	1,825
2004-04-09	342	350	342	350	17,000	1,750
2004-04-08	360	361	360	360	12,000	1,800
2004-04-07	363	363	360	360	6,000	1,800
2004-04-06	365	370	365	368	14,000	1,840
2004-04-05	366	366	365	365	7,000	1,825
2004-04-02	360	368	360	365	9,000	1,825
2004-04-01	369	369	360	360	7,000	1,800
2004-03-31	360	360	360	360	2,000	1,800
2004-03-30	367	374	367	370	9,000	1,850
2004-03-29	374	374	367	367	13,000	1,835
2004-03-26	378	378	365	374	18,000	1,870
2004-03-25	355	364	355	362	13,000	1,810
2004-03-24	365	365	350	360	13,000	1,800
2004-03-23	361	361	345	345	15,000	1,725
2004-03-22	365	365	360	360	10,000	1,800
2004-03-19	365	374	365	365	10,000	1,825
2004-03-18	359	365	359	365	17,000	1,825
2004-03-17	351	355	351	354	13,000	1,770
2004-03-16	348	360	348	355	25,000	1,775
2004-03-15	339	342	331	341	19,000	1,705
2004-03-12	349	349	329	339	38,000	1,695
2004-03-11	335	340	334	340	10,000	1,700
2004-03-10	335	335	334	334	5,000	1,670
2004-03-09	340	340	340	340	7,000	1,700
2004-03-08	340	340	340	340	3,000	1,700
2004-03-05	332	332	330	330	16,000	1,650
2004-03-04	332	338	332	338	9,000	1,690
2004-03-03	335	340	332	340	18,000	1,700
2004-03-02	334	335	333	335	19,000	1,675
2004-03-01	329	335	323	333	15,000	1,665
2004-02-27	317	320	317	320	12,000	1,600
2004-02-26	312	317	312	317	15,000	1,585
2004-02-25	307	307	307	307	3,000	1,535
2004-02-24	312	312	305	305	10,000	1,525
2004-02-23	310	320	310	311	14,000	1,555
2004-02-20	309	310	309	310	8,000	1,550
2004-02-19	311	311	309	309	14,000	1,545
2004-02-18	310	310	310	310	10,000	1,550
2004-02-17	306	310	305	309	18,000	1,545
2004-02-16	313	313	305	305	8,000	1,525
2004-02-13	299	299	298	298	6,000	1,490
2004-02-12	300	300	299	299	3,000	1,495
2004-02-10	299	300	299	300	4,000	1,500
2004-02-09	296	300	296	299	9,000	1,495
2004-02-06	300	301	295	300	18,000	1,500
2004-02-05	297	297	297	297	6,000	1,485
2004-02-04	293	294	292	292	11,000	1,460
2004-02-03	297	297	292	293	14,000	1,465
2004-02-02	292	298	290	298	12,000	1,490
2004-01-30	301	301	291	291	14,000	1,455
2004-01-29	298	298	291	291	12,000	1,455
2004-01-28	292	299	292	298	14,000	1,490
2004-01-27	302	302	290	292	14,000	1,460
2004-01-26	300	301	300	301	17,000	1,505
2004-01-23	299	299	299	299	4,000	1,495
2004-01-22	297	299	296	296	11,000	1,480
2004-01-21	300	300	292	300	9,000	1,500
2004-01-20	298	300	298	300	6,000	1,500
2004-01-19	293	293	293	293	5,000	1,465
2004-01-16	299	299	291	291	10,000	1,455
2004-01-15	299	300	285	288	13,000	1,440
2004-01-14	298	299	298	299	16,000	1,495
2004-01-13	297	297	291	291	6,000	1,455
2004-01-09	295	299	295	299	4,000	1,495
2004-01-08	295	299	295	299	9,000	1,495
2004-01-07	296	299	295	299	6,000	1,495
2004-01-06	299	299	295	295	13,000	1,475
2004-01-05	295	298	295	297	6,000	1,485

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