3513 イチカワ(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 501 | 501 | 496 | 496 | 22,000 | 2,480 |
| 2005-12-29 | 504 | 509 | 499 | 500 | 49,000 | 2,500 |
| 2005-12-28 | 498 | 501 | 496 | 501 | 14,000 | 2,505 |
| 2005-12-27 | 499 | 503 | 498 | 498 | 18,000 | 2,490 |
| 2005-12-26 | 499 | 500 | 498 | 499 | 38,000 | 2,495 |
| 2005-12-22 | 503 | 504 | 494 | 500 | 19,000 | 2,500 |
| 2005-12-21 | 510 | 510 | 502 | 503 | 27,000 | 2,515 |
| 2005-12-20 | 510 | 512 | 500 | 510 | 48,000 | 2,550 |
| 2005-12-19 | 496 | 510 | 496 | 510 | 14,000 | 2,550 |
| 2005-12-16 | 507 | 520 | 494 | 503 | 36,000 | 2,515 |
| 2005-12-15 | 500 | 500 | 491 | 491 | 23,000 | 2,455 |
| 2005-12-14 | 513 | 513 | 498 | 498 | 21,000 | 2,490 |
| 2005-12-13 | 515 | 515 | 503 | 506 | 37,000 | 2,530 |
| 2005-12-12 | 520 | 520 | 508 | 514 | 27,000 | 2,570 |
| 2005-12-09 | 500 | 507 | 498 | 503 | 49,000 | 2,515 |
| 2005-12-08 | 503 | 506 | 499 | 504 | 23,000 | 2,520 |
| 2005-12-07 | 496 | 505 | 496 | 505 | 74,000 | 2,525 |
| 2005-12-06 | 496 | 499 | 495 | 495 | 28,000 | 2,475 |
| 2005-12-05 | 496 | 499 | 491 | 494 | 18,000 | 2,470 |
| 2005-12-02 | 495 | 499 | 491 | 491 | 10,000 | 2,455 |
| 2005-12-01 | 496 | 500 | 491 | 491 | 7,000 | 2,455 |
| 2005-11-30 | 503 | 503 | 494 | 495 | 11,000 | 2,475 |
| 2005-11-29 | 503 | 504 | 501 | 504 | 15,000 | 2,520 |
| 2005-11-28 | 502 | 503 | 497 | 503 | 32,000 | 2,515 |
| 2005-11-25 | 500 | 502 | 492 | 502 | 9,000 | 2,510 |
| 2005-11-24 | 489 | 495 | 486 | 491 | 112,000 | 2,455 |
| 2005-11-22 | 494 | 496 | 484 | 494 | 41,000 | 2,470 |
| 2005-11-21 | 509 | 509 | 488 | 489 | 23,000 | 2,445 |
| 2005-11-18 | 503 | 510 | 502 | 510 | 31,000 | 2,550 |
| 2005-11-17 | 506 | 510 | 506 | 508 | 5,000 | 2,540 |
| 2005-11-16 | 501 | 506 | 500 | 506 | 18,000 | 2,530 |
| 2005-11-15 | 500 | 501 | 499 | 500 | 11,000 | 2,500 |
| 2005-11-14 | 510 | 510 | 500 | 500 | 11,000 | 2,500 |
| 2005-11-11 | 501 | 512 | 497 | 500 | 103,000 | 2,500 |
| 2005-11-10 | 501 | 507 | 501 | 503 | 14,000 | 2,515 |
| 2005-11-09 | 501 | 503 | 501 | 502 | 18,000 | 2,510 |
| 2005-11-08 | 503 | 504 | 501 | 501 | 17,000 | 2,505 |
| 2005-11-07 | 502 | 510 | 500 | 510 | 14,000 | 2,550 |
| 2005-11-04 | 510 | 511 | 500 | 501 | 15,000 | 2,505 |
| 2005-11-02 | 508 | 519 | 499 | 500 | 11,000 | 2,500 |
| 2005-11-01 | 490 | 500 | 490 | 500 | 36,000 | 2,500 |
| 2005-10-31 | 490 | 490 | 485 | 489 | 25,000 | 2,445 |
| 2005-10-28 | 479 | 490 | 478 | 482 | 28,000 | 2,410 |
| 2005-10-27 | 480 | 482 | 478 | 478 | 12,000 | 2,390 |
| 2005-10-26 | 485 | 485 | 476 | 476 | 22,000 | 2,380 |
| 2005-10-25 | 474 | 485 | 474 | 485 | 17,000 | 2,425 |
| 2005-10-24 | 476 | 478 | 473 | 473 | 22,000 | 2,365 |
| 2005-10-21 | 467 | 485 | 466 | 485 | 62,000 | 2,425 |
| 2005-10-20 | 471 | 472 | 467 | 470 | 26,000 | 2,350 |
| 2005-10-19 | 475 | 475 | 469 | 470 | 23,000 | 2,350 |
| 2005-10-18 | 471 | 475 | 469 | 475 | 29,000 | 2,375 |
| 2005-10-17 | 480 | 480 | 470 | 474 | 19,000 | 2,370 |
| 2005-10-14 | 472 | 474 | 461 | 474 | 23,000 | 2,370 |
| 2005-10-13 | 472 | 480 | 472 | 472 | 17,000 | 2,360 |
| 2005-10-12 | 475 | 476 | 465 | 471 | 24,000 | 2,355 |
| 2005-10-11 | 471 | 471 | 466 | 466 | 9,000 | 2,330 |
| 2005-10-07 | 470 | 471 | 465 | 466 | 38,000 | 2,330 |
| 2005-10-06 | 471 | 472 | 471 | 471 | 10,000 | 2,355 |
| 2005-10-05 | 472 | 475 | 471 | 472 | 19,000 | 2,360 |
| 2005-10-04 | 469 | 480 | 469 | 477 | 15,000 | 2,385 |
| 2005-10-03 | 476 | 476 | 471 | 471 | 7,000 | 2,355 |
| 2005-09-30 | 480 | 480 | 467 | 469 | 27,000 | 2,345 |
| 2005-09-29 | 476 | 485 | 475 | 484 | 29,000 | 2,420 |
| 2005-09-28 | 488 | 488 | 480 | 480 | 12,000 | 2,400 |
| 2005-09-27 | 480 | 490 | 478 | 478 | 19,000 | 2,390 |
| 2005-09-26 | 485 | 492 | 482 | 484 | 23,000 | 2,420 |
| 2005-09-22 | 480 | 484 | 478 | 484 | 20,000 | 2,420 |
| 2005-09-21 | 482 | 487 | 479 | 480 | 25,000 | 2,400 |
| 2005-09-20 | 480 | 482 | 480 | 482 | 8,000 | 2,410 |
| 2005-09-16 | 478 | 493 | 478 | 484 | 18,000 | 2,420 |
| 2005-09-15 | 483 | 483 | 478 | 480 | 23,000 | 2,400 |
| 2005-09-14 | 493 | 493 | 472 | 482 | 36,000 | 2,410 |
| 2005-09-13 | 490 | 494 | 490 | 494 | 10,000 | 2,470 |
| 2005-09-12 | 494 | 494 | 488 | 488 | 16,000 | 2,440 |
| 2005-09-09 | 485 | 490 | 482 | 488 | 83,000 | 2,440 |
| 2005-09-08 | 475 | 481 | 475 | 480 | 15,000 | 2,400 |
| 2005-09-07 | 489 | 490 | 472 | 475 | 31,000 | 2,375 |
| 2005-09-06 | 476 | 476 | 476 | 476 | 4,000 | 2,380 |
| 2005-09-05 | 491 | 491 | 471 | 471 | 13,000 | 2,355 |
| 2005-09-02 | 472 | 472 | 470 | 471 | 9,000 | 2,355 |
| 2005-09-01 | 465 | 470 | 461 | 467 | 22,000 | 2,335 |
| 2005-08-31 | 462 | 470 | 451 | 470 | 45,000 | 2,350 |
| 2005-08-30 | 461 | 461 | 451 | 458 | 39,000 | 2,290 |
| 2005-08-29 | 475 | 475 | 460 | 461 | 4,000 | 2,305 |
| 2005-08-26 | 472 | 472 | 471 | 471 | 14,000 | 2,355 |
| 2005-08-25 | 471 | 473 | 467 | 471 | 20,000 | 2,355 |
| 2005-08-24 | 486 | 486 | 480 | 481 | 13,000 | 2,405 |
| 2005-08-23 | 484 | 486 | 484 | 486 | 11,000 | 2,430 |
| 2005-08-22 | 496 | 497 | 482 | 483 | 17,000 | 2,415 |
| 2005-08-19 | 494 | 496 | 492 | 492 | 9,000 | 2,460 |
| 2005-08-18 | 490 | 495 | 488 | 495 | 17,000 | 2,475 |
| 2005-08-17 | 493 | 494 | 481 | 494 | 34,000 | 2,470 |
| 2005-08-16 | 491 | 494 | 491 | 493 | 7,000 | 2,465 |
| 2005-08-15 | 490 | 490 | 490 | 490 | 8,000 | 2,450 |
| 2005-08-12 | 485 | 489 | 484 | 485 | 13,000 | 2,425 |
| 2005-08-11 | 480 | 490 | 480 | 490 | 12,000 | 2,450 |
| 2005-08-10 | 485 | 485 | 476 | 485 | 13,000 | 2,425 |
| 2005-08-09 | 469 | 484 | 469 | 484 | 10,000 | 2,420 |
| 2005-08-08 | 446 | 468 | 446 | 468 | 16,000 | 2,340 |
| 2005-08-05 | 468 | 478 | 465 | 466 | 37,000 | 2,330 |
| 2005-08-04 | 471 | 471 | 461 | 467 | 11,000 | 2,335 |
| 2005-08-03 | 471 | 476 | 471 | 476 | 4,000 | 2,380 |
| 2005-08-02 | 470 | 470 | 462 | 465 | 26,000 | 2,325 |
| 2005-08-01 | 479 | 479 | 478 | 478 | 3,000 | 2,390 |
| 2005-07-29 | 473 | 478 | 473 | 478 | 8,000 | 2,390 |
| 2005-07-28 | 473 | 480 | 473 | 480 | 15,000 | 2,400 |
| 2005-07-27 | 482 | 482 | 472 | 475 | 8,000 | 2,375 |
| 2005-07-26 | 467 | 481 | 465 | 481 | 23,000 | 2,405 |
| 2005-07-25 | 466 | 469 | 465 | 469 | 12,000 | 2,345 |
| 2005-07-22 | 465 | 467 | 464 | 465 | 15,000 | 2,325 |
| 2005-07-21 | 462 | 464 | 461 | 464 | 11,000 | 2,320 |
| 2005-07-20 | 451 | 460 | 451 | 460 | 10,000 | 2,300 |
| 2005-07-19 | 454 | 454 | 450 | 450 | 24,000 | 2,250 |
| 2005-07-15 | 452 | 454 | 450 | 450 | 18,000 | 2,250 |
| 2005-07-14 | 453 | 453 | 450 | 452 | 9,000 | 2,260 |
| 2005-07-13 | 443 | 455 | 443 | 454 | 49,000 | 2,270 |
| 2005-07-12 | 442 | 442 | 438 | 439 | 10,000 | 2,195 |
| 2005-07-11 | 438 | 443 | 438 | 438 | 13,000 | 2,190 |
| 2005-07-08 | 440 | 445 | 433 | 437 | 23,000 | 2,185 |
| 2005-07-07 | 445 | 445 | 440 | 440 | 8,000 | 2,200 |
| 2005-07-06 | 441 | 450 | 440 | 450 | 18,000 | 2,250 |
| 2005-07-05 | 444 | 444 | 443 | 444 | 7,000 | 2,220 |
| 2005-07-04 | 442 | 443 | 442 | 443 | 2,000 | 2,215 |
| 2005-07-01 | 442 | 448 | 440 | 443 | 30,000 | 2,215 |
| 2005-06-30 | 440 | 445 | 439 | 442 | 14,000 | 2,210 |
| 2005-06-29 | 441 | 450 | 435 | 449 | 24,000 | 2,245 |
| 2005-06-28 | 446 | 446 | 440 | 440 | 11,000 | 2,200 |
| 2005-06-27 | 443 | 445 | 443 | 444 | 10,000 | 2,220 |
| 2005-06-24 | 440 | 443 | 440 | 443 | 14,000 | 2,215 |
| 2005-06-23 | 441 | 450 | 441 | 450 | 16,000 | 2,250 |
| 2005-06-22 | 439 | 445 | 439 | 445 | 11,000 | 2,225 |
| 2005-06-21 | 436 | 436 | 434 | 434 | 8,000 | 2,170 |
| 2005-06-20 | 440 | 445 | 432 | 437 | 18,000 | 2,185 |
| 2005-06-17 | 435 | 440 | 435 | 439 | 11,000 | 2,195 |
| 2005-06-16 | 438 | 438 | 433 | 433 | 5,000 | 2,165 |
| 2005-06-15 | 431 | 433 | 431 | 433 | 8,000 | 2,165 |
| 2005-06-14 | 430 | 430 | 427 | 427 | 10,000 | 2,135 |
| 2005-06-13 | 431 | 431 | 426 | 430 | 16,000 | 2,150 |
| 2005-06-10 | 437 | 437 | 431 | 435 | 30,000 | 2,175 |
| 2005-06-09 | 429 | 436 | 429 | 436 | 7,000 | 2,180 |
| 2005-06-08 | 427 | 430 | 425 | 429 | 11,000 | 2,145 |
| 2005-06-07 | 434 | 435 | 425 | 430 | 24,000 | 2,150 |
| 2005-06-06 | 426 | 430 | 426 | 427 | 14,000 | 2,135 |
| 2005-06-03 | 428 | 428 | 427 | 427 | 3,000 | 2,135 |
| 2005-06-02 | 435 | 435 | 427 | 432 | 13,000 | 2,160 |
| 2005-06-01 | 431 | 431 | 429 | 430 | 9,000 | 2,150 |
| 2005-05-31 | 435 | 436 | 426 | 431 | 7,000 | 2,155 |
| 2005-05-30 | 430 | 437 | 430 | 436 | 10,000 | 2,180 |
| 2005-05-27 | 432 | 432 | 432 | 432 | 1,000 | 2,160 |
| 2005-05-26 | 434 | 434 | 431 | 431 | 9,000 | 2,155 |
| 2005-05-25 | 429 | 430 | 429 | 429 | 5,000 | 2,145 |
| 2005-05-24 | 430 | 431 | 429 | 429 | 11,000 | 2,145 |
| 2005-05-23 | 426 | 426 | 425 | 425 | 9,000 | 2,125 |
| 2005-05-20 | 425 | 426 | 425 | 426 | 9,000 | 2,130 |
| 2005-05-19 | 426 | 428 | 425 | 425 | 9,000 | 2,125 |
| 2005-05-18 | 425 | 425 | 421 | 421 | 29,000 | 2,105 |
| 2005-05-17 | 425 | 425 | 425 | 425 | 20,000 | 2,125 |
| 2005-05-16 | 430 | 433 | 425 | 425 | 9,000 | 2,125 |
| 2005-05-13 | 427 | 435 | 427 | 435 | 17,000 | 2,175 |
| 2005-05-12 | 435 | 435 | 420 | 435 | 21,000 | 2,175 |
| 2005-05-11 | 444 | 445 | 439 | 440 | 10,000 | 2,200 |
| 2005-05-10 | 449 | 454 | 448 | 454 | 10,000 | 2,270 |
| 2005-05-09 | 451 | 456 | 451 | 454 | 5,000 | 2,270 |
| 2005-05-06 | 434 | 440 | 433 | 436 | 23,000 | 2,180 |
| 2005-05-02 | 429 | 432 | 429 | 432 | 5,000 | 2,160 |
| 2005-04-28 | 429 | 434 | 429 | 429 | 4,000 | 2,145 |
| 2005-04-27 | 432 | 432 | 428 | 428 | 13,000 | 2,140 |
| 2005-04-26 | 431 | 433 | 430 | 432 | 11,000 | 2,160 |
| 2005-04-25 | 432 | 432 | 427 | 427 | 9,000 | 2,135 |
| 2005-04-22 | 430 | 433 | 430 | 431 | 16,000 | 2,155 |
| 2005-04-21 | 425 | 426 | 425 | 426 | 14,000 | 2,130 |
| 2005-04-20 | 432 | 435 | 425 | 425 | 19,000 | 2,125 |
| 2005-04-19 | 421 | 423 | 415 | 422 | 44,000 | 2,110 |
| 2005-04-18 | 437 | 438 | 426 | 426 | 31,000 | 2,130 |
| 2005-04-15 | 438 | 440 | 438 | 440 | 6,000 | 2,200 |
| 2005-04-14 | 441 | 445 | 440 | 440 | 15,000 | 2,200 |
| 2005-04-13 | 447 | 451 | 447 | 451 | 7,000 | 2,255 |
| 2005-04-12 | 445 | 450 | 443 | 447 | 18,000 | 2,235 |
| 2005-04-11 | 453 | 455 | 450 | 455 | 10,000 | 2,275 |
| 2005-04-08 | 459 | 469 | 459 | 467 | 8,000 | 2,335 |
| 2005-04-07 | 453 | 460 | 452 | 460 | 15,000 | 2,300 |
| 2005-04-06 | 455 | 455 | 454 | 454 | 11,000 | 2,270 |
| 2005-04-05 | 445 | 445 | 440 | 445 | 10,000 | 2,225 |
| 2005-04-04 | 429 | 439 | 429 | 439 | 29,000 | 2,195 |
| 2005-04-01 | 440 | 450 | 440 | 444 | 24,000 | 2,220 |
| 2005-03-31 | 445 | 460 | 444 | 460 | 22,000 | 2,300 |
| 2005-03-30 | 442 | 445 | 437 | 445 | 15,000 | 2,225 |
| 2005-03-29 | 465 | 465 | 450 | 457 | 14,000 | 2,285 |
| 2005-03-28 | 473 | 473 | 470 | 470 | 7,000 | 2,350 |
| 2005-03-25 | 470 | 473 | 470 | 473 | 8,000 | 2,365 |
| 2005-03-24 | 483 | 484 | 474 | 474 | 4,000 | 2,370 |
| 2005-03-23 | 494 | 494 | 483 | 483 | 20,000 | 2,415 |
| 2005-03-22 | 494 | 494 | 482 | 494 | 11,000 | 2,470 |
| 2005-03-18 | 490 | 495 | 490 | 495 | 7,000 | 2,475 |
| 2005-03-17 | 494 | 494 | 475 | 488 | 20,000 | 2,440 |
| 2005-03-16 | 490 | 495 | 489 | 489 | 12,000 | 2,445 |
| 2005-03-15 | 490 | 494 | 487 | 487 | 9,000 | 2,435 |
| 2005-03-14 | 494 | 495 | 487 | 487 | 9,000 | 2,435 |
| 2005-03-11 | 489 | 493 | 488 | 493 | 41,000 | 2,465 |
| 2005-03-10 | 494 | 495 | 483 | 488 | 10,000 | 2,440 |
| 2005-03-09 | 493 | 495 | 493 | 495 | 4,000 | 2,475 |
| 2005-03-08 | 482 | 495 | 482 | 495 | 17,000 | 2,475 |
| 2005-03-07 | 492 | 495 | 487 | 495 | 18,000 | 2,475 |
| 2005-03-04 | 487 | 490 | 487 | 490 | 5,000 | 2,450 |
| 2005-03-03 | 483 | 490 | 480 | 487 | 24,000 | 2,435 |
| 2005-03-02 | 475 | 486 | 475 | 478 | 13,000 | 2,390 |
| 2005-03-01 | 470 | 475 | 468 | 468 | 19,000 | 2,340 |
| 2005-02-28 | 466 | 470 | 464 | 468 | 12,000 | 2,340 |
| 2005-02-25 | 459 | 462 | 455 | 462 | 8,000 | 2,310 |
| 2005-02-24 | 461 | 467 | 461 | 467 | 16,000 | 2,335 |
| 2005-02-23 | 465 | 470 | 460 | 460 | 49,000 | 2,300 |
| 2005-02-22 | 456 | 470 | 455 | 470 | 64,000 | 2,350 |
| 2005-02-21 | 458 | 458 | 452 | 454 | 11,000 | 2,270 |
| 2005-02-18 | 455 | 455 | 453 | 453 | 5,000 | 2,265 |
| 2005-02-17 | 455 | 455 | 455 | 455 | 12,000 | 2,275 |
| 2005-02-16 | 463 | 463 | 460 | 460 | 2,000 | 2,300 |
| 2005-02-15 | 456 | 462 | 456 | 458 | 7,000 | 2,290 |
| 2005-02-14 | 454 | 465 | 454 | 456 | 36,000 | 2,280 |
| 2005-02-10 | 459 | 459 | 448 | 452 | 52,000 | 2,260 |
| 2005-02-09 | 451 | 459 | 449 | 459 | 33,000 | 2,295 |
| 2005-02-08 | 449 | 450 | 440 | 446 | 23,000 | 2,230 |
| 2005-02-07 | 426 | 435 | 426 | 435 | 14,000 | 2,175 |
| 2005-02-04 | 429 | 435 | 425 | 425 | 8,000 | 2,125 |
| 2005-02-03 | 429 | 430 | 423 | 424 | 14,000 | 2,120 |
| 2005-02-02 | 427 | 429 | 422 | 429 | 6,000 | 2,145 |
| 2005-02-01 | 417 | 424 | 414 | 422 | 27,000 | 2,110 |
| 2005-01-31 | 422 | 428 | 421 | 426 | 22,000 | 2,130 |
| 2005-01-28 | 421 | 429 | 420 | 429 | 10,000 | 2,145 |
| 2005-01-27 | 422 | 426 | 416 | 426 | 14,000 | 2,130 |
| 2005-01-26 | 420 | 421 | 420 | 421 | 13,000 | 2,105 |
| 2005-01-25 | 415 | 420 | 415 | 420 | 29,000 | 2,100 |
| 2005-01-24 | 419 | 419 | 416 | 416 | 19,000 | 2,080 |
| 2005-01-21 | 420 | 420 | 410 | 416 | 42,000 | 2,080 |
| 2005-01-20 | 415 | 420 | 415 | 420 | 14,000 | 2,100 |
| 2005-01-19 | 410 | 420 | 410 | 420 | 20,000 | 2,100 |
| 2005-01-18 | 412 | 419 | 412 | 413 | 11,000 | 2,065 |
| 2005-01-17 | 415 | 415 | 410 | 411 | 4,000 | 2,055 |
| 2005-01-14 | 410 | 415 | 405 | 415 | 17,000 | 2,075 |
| 2005-01-13 | 419 | 419 | 409 | 413 | 8,000 | 2,065 |
| 2005-01-12 | 420 | 420 | 415 | 420 | 11,000 | 2,100 |
| 2005-01-11 | 415 | 417 | 415 | 417 | 3,000 | 2,085 |
| 2005-01-07 | 410 | 420 | 410 | 420 | 47,000 | 2,100 |
| 2005-01-06 | 404 | 416 | 402 | 410 | 19,000 | 2,050 |
| 2005-01-05 | 408 | 411 | 402 | 402 | 105,000 | 2,010 |
| 2005-01-04 | 405 | 406 | 400 | 403 | 18,000 | 2,015 |
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
