3513 イチカワ(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-295035045035042,0002,520
2006-12-284905034905036,0002,515
2006-12-2750550550050013,0002,500
2006-12-2650450550050522,0002,525
2006-12-2550050049950013,0002,500
2006-12-2249249749249617,0002,480
2006-12-215045044974979,0002,485
2006-12-2050650649349418,0002,470
2006-12-195015055005057,0002,525
2006-12-185005055005006,0002,500
2006-12-1550550550050512,0002,525
2006-12-1449950149950119,0002,505
2006-12-1350150149049716,0002,485
2006-12-1250450449049510,0002,475
2006-12-1150450450450441,0002,520
2006-12-0850750850750728,0002,535
2006-12-075085084954988,0002,490
2006-12-0650050849950826,0002,540
2006-12-055025024984983,0002,490
2006-12-0449950048549511,0002,475
2006-12-014994994944999,0002,495
2006-11-304964994954997,0002,495
2006-11-294854954854957,0002,475
2006-11-2848448446647011,0002,350
2006-11-274714844704848,0002,420
2006-11-244614764614707,0002,350
2006-11-2246046146046025,0002,300
2006-11-2147147145746017,0002,300
2006-11-204854854814814,0002,405
2006-11-1748949048548515,0002,425
2006-11-165075074954996,0002,495
2006-11-154935024935026,0002,510
2006-11-1449149249149213,0002,460
2006-11-1349049349049315,0002,465
2006-11-1050050049049011,0002,450
2006-11-0949849849049014,0002,450
2006-11-085035055015028,0002,510
2006-11-075035105035104,0002,550
2006-11-065035035035037,0002,515
2006-11-025035035035032,0002,515
2006-11-015035035035039,0002,515
2006-10-3150350950350912,0002,545
2006-10-305085095035057,0002,525
2006-10-2751251250850813,0002,540
2006-10-2651351350951216,0002,560
2006-10-2550550850550822,0002,540
2006-10-2450551050550816,0002,540
2006-10-2350050350050310,0002,515
2006-10-2050751050451037,0002,550
2006-10-19489506489506122,0002,530
2006-10-184894894884886,0002,440
2006-10-174984984884896,0002,445
2006-10-165005004985007,0002,500
2006-10-135005005005008,0002,500
2006-10-124914984874957,0002,475
2006-10-114874874854869,0002,430
2006-10-1048649048648711,0002,435
2006-10-0649950048549943,0002,495
2006-10-0549349749349715,0002,485
2006-10-0448649748649219,0002,460
2006-10-0348249048248573,0002,425
2006-10-024824824814818,0002,405
2006-09-2948748747948177,0002,405
2006-09-284884884874873,0002,435
2006-09-2748048547748085,0002,400
2006-09-2648948947948921,0002,445
2006-09-2547447847447835,0002,390
2006-09-2247747847647622,0002,380
2006-09-2147847847747725,0002,385
2006-09-2047847847847827,0002,390
2006-09-194794814784789,0002,390
2006-09-1547848047747821,0002,390
2006-09-1448348347847828,0002,390
2006-09-1347848047747841,0002,390
2006-09-1247848347847813,0002,390
2006-09-1147847847847811,0002,390
2006-09-0847848147847827,0002,390
2006-09-074764784764785,0002,390
2006-09-064784834784785,0002,390
2006-09-054784834734784,0002,390
2006-09-0447047947047912,0002,395
2006-09-0147047146646625,0002,330
2006-08-3146547746347070,0002,350
2006-08-3047147347047122,0002,355
2006-08-294714734704714,0002,355
2006-08-2847147147047017,0002,350
2006-08-2547047147047012,0002,350
2006-08-2446747146147040,0002,350
2006-08-234574624574624,0002,310
2006-08-224574624554557,0002,275
2006-08-2146546545645710,0002,285
2006-08-184714714614656,0002,325
2006-08-1745047545047023,0002,350
2006-08-1645745744645022,0002,250
2006-08-1545245744945226,0002,260
2006-08-1445745745645617,0002,280
2006-08-114544544544542,0002,270
2006-08-1044645344644652,0002,230
2006-08-0944044644044633,0002,230
2006-08-084404444404445,0002,220
2006-08-0744044544044525,0002,225
2006-08-044404404404403,0002,200
2006-08-034494494444444,0002,220
2006-08-0244544544044411,0002,220
2006-08-0143543943043712,0002,185
2006-07-3145245244044110,0002,205
2006-07-284504524504504,0002,250
2006-07-274504544474546,0002,270
2006-07-2645245243744732,0002,235
2006-07-254524524524521,0002,260
2006-07-244524524524521,0002,260
2006-07-214534574524527,0002,260
2006-07-2045846245745710,0002,285
2006-07-194574574564565,0002,280
2006-07-184584584574577,0002,285
2006-07-1446646645745717,0002,285
2006-07-1346646646546611,0002,330
2006-07-124764784714717,0002,355
2006-07-1147348247347615,0002,380
2006-07-104794794774787,0002,390
2006-07-0747347746847529,0002,375
2006-07-0647547546547213,0002,360
2006-07-0546347046247024,0002,350
2006-07-0446146445545825,0002,290
2006-07-0345646045546016,0002,300
2006-06-3045246345246229,0002,310
2006-06-2945545745145451,0002,270
2006-06-2845446445146014,0002,300
2006-06-274574574564573,0002,285
2006-06-264654654654659,0002,325
2006-06-2346146545746513,0002,325
2006-06-224554644554619,0002,305
2006-06-214604604544547,0002,270
2006-06-2045546045446016,0002,300
2006-06-194604604604601,0002,300
2006-06-1645845845445825,0002,290
2006-06-154534544514549,0002,270
2006-06-144594594534537,0002,265
2006-06-1345246745246417,0002,320
2006-06-1245345445245222,0002,260
2006-06-0945246245245423,0002,270
2006-06-08458458453453110,0002,265
2006-06-0745846145845815,0002,290
2006-06-0645746245745737,0002,285
2006-06-0545946445745717,0002,285
2006-06-024574574574573,0002,285
2006-06-0146946946146910,0002,345
2006-05-314684744684698,0002,345
2006-05-304614654604606,0002,300
2006-05-294684714664666,0002,330
2006-05-2647147146747017,0002,350
2006-05-2546847046547011,0002,350
2006-05-244694694614639,0002,315
2006-05-234694694684685,0002,340
2006-05-224804804684698,0002,345
2006-05-194654704644659,0002,325
2006-05-1847147146246224,0002,310
2006-05-1747647647147110,0002,355
2006-05-1647948847947910,0002,395
2006-05-154784784764766,0002,380
2006-05-1249149148148129,0002,405
2006-05-114914914914916,0002,455
2006-05-104914924914929,0002,460
2006-05-094944974934947,0002,470
2006-05-084984984974975,0002,485
2006-05-024994994964978,0002,485
2006-04-2850050049449814,0002,490
2006-04-2749549749549714,0002,485
2006-04-2649749749249711,0002,485
2006-04-254904924904926,0002,460
2006-04-2449649649149224,0002,460
2006-04-2149650049550012,0002,500
2006-04-2049950049049140,0002,455
2006-04-1949650049549924,0002,495
2006-04-184954964954964,0002,480
2006-04-1750050149549516,0002,475
2006-04-1449550249550044,0002,500
2006-04-1349549849549517,0002,475
2006-04-124964994954959,0002,475
2006-04-114984984964963,0002,480
2006-04-104964984964985,0002,490
2006-04-0749549649549616,0002,480
2006-04-0649750149649615,0002,480
2006-04-0549950549850515,0002,525
2006-04-0449449949449926,0002,495
2006-04-0349249449149415,0002,470
2006-03-3149249249149118,0002,455
2006-03-3049549649149131,0002,455
2006-03-2949550249549515,0002,475
2006-03-2849549549149510,0002,475
2006-03-2749249949249815,0002,490
2006-03-2448648948048914,0002,445
2006-03-2348148548148518,0002,425
2006-03-2247648147648112,0002,405
2006-03-204724784724783,0002,390
2006-03-1747047547047113,0002,355
2006-03-1647247447047023,0002,350
2006-03-1547247447047115,0002,355
2006-03-1447347447147118,0002,355
2006-03-1347547547147111,0002,355
2006-03-1047547547047098,0002,350
2006-03-0947448347448314,0002,415
2006-03-084694774694734,0002,365
2006-03-0747747846846833,0002,340
2006-03-0647648047548030,0002,400
2006-03-034774804774809,0002,400
2006-03-0247848147747714,0002,385
2006-03-014784784774776,0002,385
2006-02-2848248247748037,0002,400
2006-02-2748948947948624,0002,430
2006-02-2448248547947954,0002,395
2006-02-2347948047547717,0002,385
2006-02-2248448847947915,0002,395
2006-02-2146947946947918,0002,395
2006-02-2049149146946945,0002,345
2006-02-1750150149049232,0002,460
2006-02-1649950349850312,0002,515
2006-02-1550550549050055,0002,500
2006-02-1449450049349729,0002,485
2006-02-1350550549649825,0002,490
2006-02-1050250550150535,0002,525
2006-02-0950250750150732,0002,535
2006-02-0851451550750767,0002,535
2006-02-07501510500510110,0002,550
2006-02-0649949949649613,0002,480
2006-02-0349849949849914,0002,495
2006-02-0249949949649725,0002,485
2006-02-0150050049549963,0002,495
2006-01-3149550149549945,0002,495
2006-01-3049650049649922,0002,495
2006-01-2750250249349331,0002,465
2006-01-2650050049349843,0002,490
2006-01-2549850349849821,0002,490
2006-01-2449550149550120,0002,505
2006-01-2350050049649623,0002,480
2006-01-2049649749549516,0002,475
2006-01-1948849848849815,0002,490
2006-01-1849850248748755,0002,435
2006-01-1750550549950260,0002,510
2006-01-1650050249750230,0002,510
2006-01-1350050450050221,0002,510
2006-01-1250350350050347,0002,515
2006-01-1150150350050327,0002,515
2006-01-1050550850050068,0002,500
2006-01-0650250450150115,0002,505
2006-01-0550450450050139,0002,505
2006-01-0451051049950335,0002,515

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