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 |
---|---|---|---|---|---|---|
2006-12-29 | 503 | 504 | 503 | 504 | 2,000 | 2,520 |
2006-12-28 | 490 | 503 | 490 | 503 | 6,000 | 2,515 |
2006-12-27 | 505 | 505 | 500 | 500 | 13,000 | 2,500 |
2006-12-26 | 504 | 505 | 500 | 505 | 22,000 | 2,525 |
2006-12-25 | 500 | 500 | 499 | 500 | 13,000 | 2,500 |
2006-12-22 | 492 | 497 | 492 | 496 | 17,000 | 2,480 |
2006-12-21 | 504 | 504 | 497 | 497 | 9,000 | 2,485 |
2006-12-20 | 506 | 506 | 493 | 494 | 18,000 | 2,470 |
2006-12-19 | 501 | 505 | 500 | 505 | 7,000 | 2,525 |
2006-12-18 | 500 | 505 | 500 | 500 | 6,000 | 2,500 |
2006-12-15 | 505 | 505 | 500 | 505 | 12,000 | 2,525 |
2006-12-14 | 499 | 501 | 499 | 501 | 19,000 | 2,505 |
2006-12-13 | 501 | 501 | 490 | 497 | 16,000 | 2,485 |
2006-12-12 | 504 | 504 | 490 | 495 | 10,000 | 2,475 |
2006-12-11 | 504 | 504 | 504 | 504 | 41,000 | 2,520 |
2006-12-08 | 507 | 508 | 507 | 507 | 28,000 | 2,535 |
2006-12-07 | 508 | 508 | 495 | 498 | 8,000 | 2,490 |
2006-12-06 | 500 | 508 | 499 | 508 | 26,000 | 2,540 |
2006-12-05 | 502 | 502 | 498 | 498 | 3,000 | 2,490 |
2006-12-04 | 499 | 500 | 485 | 495 | 11,000 | 2,475 |
2006-12-01 | 499 | 499 | 494 | 499 | 9,000 | 2,495 |
2006-11-30 | 496 | 499 | 495 | 499 | 7,000 | 2,495 |
2006-11-29 | 485 | 495 | 485 | 495 | 7,000 | 2,475 |
2006-11-28 | 484 | 484 | 466 | 470 | 11,000 | 2,350 |
2006-11-27 | 471 | 484 | 470 | 484 | 8,000 | 2,420 |
2006-11-24 | 461 | 476 | 461 | 470 | 7,000 | 2,350 |
2006-11-22 | 460 | 461 | 460 | 460 | 25,000 | 2,300 |
2006-11-21 | 471 | 471 | 457 | 460 | 17,000 | 2,300 |
2006-11-20 | 485 | 485 | 481 | 481 | 4,000 | 2,405 |
2006-11-17 | 489 | 490 | 485 | 485 | 15,000 | 2,425 |
2006-11-16 | 507 | 507 | 495 | 499 | 6,000 | 2,495 |
2006-11-15 | 493 | 502 | 493 | 502 | 6,000 | 2,510 |
2006-11-14 | 491 | 492 | 491 | 492 | 13,000 | 2,460 |
2006-11-13 | 490 | 493 | 490 | 493 | 15,000 | 2,465 |
2006-11-10 | 500 | 500 | 490 | 490 | 11,000 | 2,450 |
2006-11-09 | 498 | 498 | 490 | 490 | 14,000 | 2,450 |
2006-11-08 | 503 | 505 | 501 | 502 | 8,000 | 2,510 |
2006-11-07 | 503 | 510 | 503 | 510 | 4,000 | 2,550 |
2006-11-06 | 503 | 503 | 503 | 503 | 7,000 | 2,515 |
2006-11-02 | 503 | 503 | 503 | 503 | 2,000 | 2,515 |
2006-11-01 | 503 | 503 | 503 | 503 | 9,000 | 2,515 |
2006-10-31 | 503 | 509 | 503 | 509 | 12,000 | 2,545 |
2006-10-30 | 508 | 509 | 503 | 505 | 7,000 | 2,525 |
2006-10-27 | 512 | 512 | 508 | 508 | 13,000 | 2,540 |
2006-10-26 | 513 | 513 | 509 | 512 | 16,000 | 2,560 |
2006-10-25 | 505 | 508 | 505 | 508 | 22,000 | 2,540 |
2006-10-24 | 505 | 510 | 505 | 508 | 16,000 | 2,540 |
2006-10-23 | 500 | 503 | 500 | 503 | 10,000 | 2,515 |
2006-10-20 | 507 | 510 | 504 | 510 | 37,000 | 2,550 |
2006-10-19 | 489 | 506 | 489 | 506 | 122,000 | 2,530 |
2006-10-18 | 489 | 489 | 488 | 488 | 6,000 | 2,440 |
2006-10-17 | 498 | 498 | 488 | 489 | 6,000 | 2,445 |
2006-10-16 | 500 | 500 | 498 | 500 | 7,000 | 2,500 |
2006-10-13 | 500 | 500 | 500 | 500 | 8,000 | 2,500 |
2006-10-12 | 491 | 498 | 487 | 495 | 7,000 | 2,475 |
2006-10-11 | 487 | 487 | 485 | 486 | 9,000 | 2,430 |
2006-10-10 | 486 | 490 | 486 | 487 | 11,000 | 2,435 |
2006-10-06 | 499 | 500 | 485 | 499 | 43,000 | 2,495 |
2006-10-05 | 493 | 497 | 493 | 497 | 15,000 | 2,485 |
2006-10-04 | 486 | 497 | 486 | 492 | 19,000 | 2,460 |
2006-10-03 | 482 | 490 | 482 | 485 | 73,000 | 2,425 |
2006-10-02 | 482 | 482 | 481 | 481 | 8,000 | 2,405 |
2006-09-29 | 487 | 487 | 479 | 481 | 77,000 | 2,405 |
2006-09-28 | 488 | 488 | 487 | 487 | 3,000 | 2,435 |
2006-09-27 | 480 | 485 | 477 | 480 | 85,000 | 2,400 |
2006-09-26 | 489 | 489 | 479 | 489 | 21,000 | 2,445 |
2006-09-25 | 474 | 478 | 474 | 478 | 35,000 | 2,390 |
2006-09-22 | 477 | 478 | 476 | 476 | 22,000 | 2,380 |
2006-09-21 | 478 | 478 | 477 | 477 | 25,000 | 2,385 |
2006-09-20 | 478 | 478 | 478 | 478 | 27,000 | 2,390 |
2006-09-19 | 479 | 481 | 478 | 478 | 9,000 | 2,390 |
2006-09-15 | 478 | 480 | 477 | 478 | 21,000 | 2,390 |
2006-09-14 | 483 | 483 | 478 | 478 | 28,000 | 2,390 |
2006-09-13 | 478 | 480 | 477 | 478 | 41,000 | 2,390 |
2006-09-12 | 478 | 483 | 478 | 478 | 13,000 | 2,390 |
2006-09-11 | 478 | 478 | 478 | 478 | 11,000 | 2,390 |
2006-09-08 | 478 | 481 | 478 | 478 | 27,000 | 2,390 |
2006-09-07 | 476 | 478 | 476 | 478 | 5,000 | 2,390 |
2006-09-06 | 478 | 483 | 478 | 478 | 5,000 | 2,390 |
2006-09-05 | 478 | 483 | 473 | 478 | 4,000 | 2,390 |
2006-09-04 | 470 | 479 | 470 | 479 | 12,000 | 2,395 |
2006-09-01 | 470 | 471 | 466 | 466 | 25,000 | 2,330 |
2006-08-31 | 465 | 477 | 463 | 470 | 70,000 | 2,350 |
2006-08-30 | 471 | 473 | 470 | 471 | 22,000 | 2,355 |
2006-08-29 | 471 | 473 | 470 | 471 | 4,000 | 2,355 |
2006-08-28 | 471 | 471 | 470 | 470 | 17,000 | 2,350 |
2006-08-25 | 470 | 471 | 470 | 470 | 12,000 | 2,350 |
2006-08-24 | 467 | 471 | 461 | 470 | 40,000 | 2,350 |
2006-08-23 | 457 | 462 | 457 | 462 | 4,000 | 2,310 |
2006-08-22 | 457 | 462 | 455 | 455 | 7,000 | 2,275 |
2006-08-21 | 465 | 465 | 456 | 457 | 10,000 | 2,285 |
2006-08-18 | 471 | 471 | 461 | 465 | 6,000 | 2,325 |
2006-08-17 | 450 | 475 | 450 | 470 | 23,000 | 2,350 |
2006-08-16 | 457 | 457 | 446 | 450 | 22,000 | 2,250 |
2006-08-15 | 452 | 457 | 449 | 452 | 26,000 | 2,260 |
2006-08-14 | 457 | 457 | 456 | 456 | 17,000 | 2,280 |
2006-08-11 | 454 | 454 | 454 | 454 | 2,000 | 2,270 |
2006-08-10 | 446 | 453 | 446 | 446 | 52,000 | 2,230 |
2006-08-09 | 440 | 446 | 440 | 446 | 33,000 | 2,230 |
2006-08-08 | 440 | 444 | 440 | 444 | 5,000 | 2,220 |
2006-08-07 | 440 | 445 | 440 | 445 | 25,000 | 2,225 |
2006-08-04 | 440 | 440 | 440 | 440 | 3,000 | 2,200 |
2006-08-03 | 449 | 449 | 444 | 444 | 4,000 | 2,220 |
2006-08-02 | 445 | 445 | 440 | 444 | 11,000 | 2,220 |
2006-08-01 | 435 | 439 | 430 | 437 | 12,000 | 2,185 |
2006-07-31 | 452 | 452 | 440 | 441 | 10,000 | 2,205 |
2006-07-28 | 450 | 452 | 450 | 450 | 4,000 | 2,250 |
2006-07-27 | 450 | 454 | 447 | 454 | 6,000 | 2,270 |
2006-07-26 | 452 | 452 | 437 | 447 | 32,000 | 2,235 |
2006-07-25 | 452 | 452 | 452 | 452 | 1,000 | 2,260 |
2006-07-24 | 452 | 452 | 452 | 452 | 1,000 | 2,260 |
2006-07-21 | 453 | 457 | 452 | 452 | 7,000 | 2,260 |
2006-07-20 | 458 | 462 | 457 | 457 | 10,000 | 2,285 |
2006-07-19 | 457 | 457 | 456 | 456 | 5,000 | 2,280 |
2006-07-18 | 458 | 458 | 457 | 457 | 7,000 | 2,285 |
2006-07-14 | 466 | 466 | 457 | 457 | 17,000 | 2,285 |
2006-07-13 | 466 | 466 | 465 | 466 | 11,000 | 2,330 |
2006-07-12 | 476 | 478 | 471 | 471 | 7,000 | 2,355 |
2006-07-11 | 473 | 482 | 473 | 476 | 15,000 | 2,380 |
2006-07-10 | 479 | 479 | 477 | 478 | 7,000 | 2,390 |
2006-07-07 | 473 | 477 | 468 | 475 | 29,000 | 2,375 |
2006-07-06 | 475 | 475 | 465 | 472 | 13,000 | 2,360 |
2006-07-05 | 463 | 470 | 462 | 470 | 24,000 | 2,350 |
2006-07-04 | 461 | 464 | 455 | 458 | 25,000 | 2,290 |
2006-07-03 | 456 | 460 | 455 | 460 | 16,000 | 2,300 |
2006-06-30 | 452 | 463 | 452 | 462 | 29,000 | 2,310 |
2006-06-29 | 455 | 457 | 451 | 454 | 51,000 | 2,270 |
2006-06-28 | 454 | 464 | 451 | 460 | 14,000 | 2,300 |
2006-06-27 | 457 | 457 | 456 | 457 | 3,000 | 2,285 |
2006-06-26 | 465 | 465 | 465 | 465 | 9,000 | 2,325 |
2006-06-23 | 461 | 465 | 457 | 465 | 13,000 | 2,325 |
2006-06-22 | 455 | 464 | 455 | 461 | 9,000 | 2,305 |
2006-06-21 | 460 | 460 | 454 | 454 | 7,000 | 2,270 |
2006-06-20 | 455 | 460 | 454 | 460 | 16,000 | 2,300 |
2006-06-19 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
2006-06-16 | 458 | 458 | 454 | 458 | 25,000 | 2,290 |
2006-06-15 | 453 | 454 | 451 | 454 | 9,000 | 2,270 |
2006-06-14 | 459 | 459 | 453 | 453 | 7,000 | 2,265 |
2006-06-13 | 452 | 467 | 452 | 464 | 17,000 | 2,320 |
2006-06-12 | 453 | 454 | 452 | 452 | 22,000 | 2,260 |
2006-06-09 | 452 | 462 | 452 | 454 | 23,000 | 2,270 |
2006-06-08 | 458 | 458 | 453 | 453 | 110,000 | 2,265 |
2006-06-07 | 458 | 461 | 458 | 458 | 15,000 | 2,290 |
2006-06-06 | 457 | 462 | 457 | 457 | 37,000 | 2,285 |
2006-06-05 | 459 | 464 | 457 | 457 | 17,000 | 2,285 |
2006-06-02 | 457 | 457 | 457 | 457 | 3,000 | 2,285 |
2006-06-01 | 469 | 469 | 461 | 469 | 10,000 | 2,345 |
2006-05-31 | 468 | 474 | 468 | 469 | 8,000 | 2,345 |
2006-05-30 | 461 | 465 | 460 | 460 | 6,000 | 2,300 |
2006-05-29 | 468 | 471 | 466 | 466 | 6,000 | 2,330 |
2006-05-26 | 471 | 471 | 467 | 470 | 17,000 | 2,350 |
2006-05-25 | 468 | 470 | 465 | 470 | 11,000 | 2,350 |
2006-05-24 | 469 | 469 | 461 | 463 | 9,000 | 2,315 |
2006-05-23 | 469 | 469 | 468 | 468 | 5,000 | 2,340 |
2006-05-22 | 480 | 480 | 468 | 469 | 8,000 | 2,345 |
2006-05-19 | 465 | 470 | 464 | 465 | 9,000 | 2,325 |
2006-05-18 | 471 | 471 | 462 | 462 | 24,000 | 2,310 |
2006-05-17 | 476 | 476 | 471 | 471 | 10,000 | 2,355 |
2006-05-16 | 479 | 488 | 479 | 479 | 10,000 | 2,395 |
2006-05-15 | 478 | 478 | 476 | 476 | 6,000 | 2,380 |
2006-05-12 | 491 | 491 | 481 | 481 | 29,000 | 2,405 |
2006-05-11 | 491 | 491 | 491 | 491 | 6,000 | 2,455 |
2006-05-10 | 491 | 492 | 491 | 492 | 9,000 | 2,460 |
2006-05-09 | 494 | 497 | 493 | 494 | 7,000 | 2,470 |
2006-05-08 | 498 | 498 | 497 | 497 | 5,000 | 2,485 |
2006-05-02 | 499 | 499 | 496 | 497 | 8,000 | 2,485 |
2006-04-28 | 500 | 500 | 494 | 498 | 14,000 | 2,490 |
2006-04-27 | 495 | 497 | 495 | 497 | 14,000 | 2,485 |
2006-04-26 | 497 | 497 | 492 | 497 | 11,000 | 2,485 |
2006-04-25 | 490 | 492 | 490 | 492 | 6,000 | 2,460 |
2006-04-24 | 496 | 496 | 491 | 492 | 24,000 | 2,460 |
2006-04-21 | 496 | 500 | 495 | 500 | 12,000 | 2,500 |
2006-04-20 | 499 | 500 | 490 | 491 | 40,000 | 2,455 |
2006-04-19 | 496 | 500 | 495 | 499 | 24,000 | 2,495 |
2006-04-18 | 495 | 496 | 495 | 496 | 4,000 | 2,480 |
2006-04-17 | 500 | 501 | 495 | 495 | 16,000 | 2,475 |
2006-04-14 | 495 | 502 | 495 | 500 | 44,000 | 2,500 |
2006-04-13 | 495 | 498 | 495 | 495 | 17,000 | 2,475 |
2006-04-12 | 496 | 499 | 495 | 495 | 9,000 | 2,475 |
2006-04-11 | 498 | 498 | 496 | 496 | 3,000 | 2,480 |
2006-04-10 | 496 | 498 | 496 | 498 | 5,000 | 2,490 |
2006-04-07 | 495 | 496 | 495 | 496 | 16,000 | 2,480 |
2006-04-06 | 497 | 501 | 496 | 496 | 15,000 | 2,480 |
2006-04-05 | 499 | 505 | 498 | 505 | 15,000 | 2,525 |
2006-04-04 | 494 | 499 | 494 | 499 | 26,000 | 2,495 |
2006-04-03 | 492 | 494 | 491 | 494 | 15,000 | 2,470 |
2006-03-31 | 492 | 492 | 491 | 491 | 18,000 | 2,455 |
2006-03-30 | 495 | 496 | 491 | 491 | 31,000 | 2,455 |
2006-03-29 | 495 | 502 | 495 | 495 | 15,000 | 2,475 |
2006-03-28 | 495 | 495 | 491 | 495 | 10,000 | 2,475 |
2006-03-27 | 492 | 499 | 492 | 498 | 15,000 | 2,490 |
2006-03-24 | 486 | 489 | 480 | 489 | 14,000 | 2,445 |
2006-03-23 | 481 | 485 | 481 | 485 | 18,000 | 2,425 |
2006-03-22 | 476 | 481 | 476 | 481 | 12,000 | 2,405 |
2006-03-20 | 472 | 478 | 472 | 478 | 3,000 | 2,390 |
2006-03-17 | 470 | 475 | 470 | 471 | 13,000 | 2,355 |
2006-03-16 | 472 | 474 | 470 | 470 | 23,000 | 2,350 |
2006-03-15 | 472 | 474 | 470 | 471 | 15,000 | 2,355 |
2006-03-14 | 473 | 474 | 471 | 471 | 18,000 | 2,355 |
2006-03-13 | 475 | 475 | 471 | 471 | 11,000 | 2,355 |
2006-03-10 | 475 | 475 | 470 | 470 | 98,000 | 2,350 |
2006-03-09 | 474 | 483 | 474 | 483 | 14,000 | 2,415 |
2006-03-08 | 469 | 477 | 469 | 473 | 4,000 | 2,365 |
2006-03-07 | 477 | 478 | 468 | 468 | 33,000 | 2,340 |
2006-03-06 | 476 | 480 | 475 | 480 | 30,000 | 2,400 |
2006-03-03 | 477 | 480 | 477 | 480 | 9,000 | 2,400 |
2006-03-02 | 478 | 481 | 477 | 477 | 14,000 | 2,385 |
2006-03-01 | 478 | 478 | 477 | 477 | 6,000 | 2,385 |
2006-02-28 | 482 | 482 | 477 | 480 | 37,000 | 2,400 |
2006-02-27 | 489 | 489 | 479 | 486 | 24,000 | 2,430 |
2006-02-24 | 482 | 485 | 479 | 479 | 54,000 | 2,395 |
2006-02-23 | 479 | 480 | 475 | 477 | 17,000 | 2,385 |
2006-02-22 | 484 | 488 | 479 | 479 | 15,000 | 2,395 |
2006-02-21 | 469 | 479 | 469 | 479 | 18,000 | 2,395 |
2006-02-20 | 491 | 491 | 469 | 469 | 45,000 | 2,345 |
2006-02-17 | 501 | 501 | 490 | 492 | 32,000 | 2,460 |
2006-02-16 | 499 | 503 | 498 | 503 | 12,000 | 2,515 |
2006-02-15 | 505 | 505 | 490 | 500 | 55,000 | 2,500 |
2006-02-14 | 494 | 500 | 493 | 497 | 29,000 | 2,485 |
2006-02-13 | 505 | 505 | 496 | 498 | 25,000 | 2,490 |
2006-02-10 | 502 | 505 | 501 | 505 | 35,000 | 2,525 |
2006-02-09 | 502 | 507 | 501 | 507 | 32,000 | 2,535 |
2006-02-08 | 514 | 515 | 507 | 507 | 67,000 | 2,535 |
2006-02-07 | 501 | 510 | 500 | 510 | 110,000 | 2,550 |
2006-02-06 | 499 | 499 | 496 | 496 | 13,000 | 2,480 |
2006-02-03 | 498 | 499 | 498 | 499 | 14,000 | 2,495 |
2006-02-02 | 499 | 499 | 496 | 497 | 25,000 | 2,485 |
2006-02-01 | 500 | 500 | 495 | 499 | 63,000 | 2,495 |
2006-01-31 | 495 | 501 | 495 | 499 | 45,000 | 2,495 |
2006-01-30 | 496 | 500 | 496 | 499 | 22,000 | 2,495 |
2006-01-27 | 502 | 502 | 493 | 493 | 31,000 | 2,465 |
2006-01-26 | 500 | 500 | 493 | 498 | 43,000 | 2,490 |
2006-01-25 | 498 | 503 | 498 | 498 | 21,000 | 2,490 |
2006-01-24 | 495 | 501 | 495 | 501 | 20,000 | 2,505 |
2006-01-23 | 500 | 500 | 496 | 496 | 23,000 | 2,480 |
2006-01-20 | 496 | 497 | 495 | 495 | 16,000 | 2,475 |
2006-01-19 | 488 | 498 | 488 | 498 | 15,000 | 2,490 |
2006-01-18 | 498 | 502 | 487 | 487 | 55,000 | 2,435 |
2006-01-17 | 505 | 505 | 499 | 502 | 60,000 | 2,510 |
2006-01-16 | 500 | 502 | 497 | 502 | 30,000 | 2,510 |
2006-01-13 | 500 | 504 | 500 | 502 | 21,000 | 2,510 |
2006-01-12 | 503 | 503 | 500 | 503 | 47,000 | 2,515 |
2006-01-11 | 501 | 503 | 500 | 503 | 27,000 | 2,515 |
2006-01-10 | 505 | 508 | 500 | 500 | 68,000 | 2,500 |
2006-01-06 | 502 | 504 | 501 | 501 | 15,000 | 2,505 |
2006-01-05 | 504 | 504 | 500 | 501 | 39,000 | 2,505 |
2006-01-04 | 510 | 510 | 499 | 503 | 35,000 | 2,515 |
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