3513 イチカワ(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 392 | 400 | 392 | 400 | 9,000 | 2,000 |
| 2007-12-27 | 391 | 391 | 391 | 391 | 1,000 | 1,955 |
| 2007-12-26 | 385 | 390 | 385 | 390 | 10,000 | 1,950 |
| 2007-12-25 | 384 | 384 | 384 | 384 | 2,000 | 1,920 |
| 2007-12-21 | 382 | 385 | 380 | 385 | 6,000 | 1,925 |
| 2007-12-20 | 386 | 386 | 386 | 386 | 7,000 | 1,930 |
| 2007-12-19 | 386 | 386 | 381 | 381 | 9,000 | 1,905 |
| 2007-12-18 | 385 | 385 | 384 | 385 | 5,000 | 1,925 |
| 2007-12-17 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2007-12-14 | 395 | 395 | 395 | 395 | 15,000 | 1,975 |
| 2007-12-13 | 386 | 390 | 385 | 385 | 5,000 | 1,925 |
| 2007-12-12 | 385 | 390 | 385 | 390 | 4,000 | 1,950 |
| 2007-12-10 | 390 | 391 | 386 | 391 | 4,000 | 1,955 |
| 2007-12-07 | 392 | 396 | 392 | 396 | 11,000 | 1,980 |
| 2007-12-06 | 384 | 391 | 384 | 391 | 10,000 | 1,955 |
| 2007-12-05 | 376 | 389 | 376 | 389 | 4,000 | 1,945 |
| 2007-12-04 | 377 | 379 | 377 | 379 | 3,000 | 1,895 |
| 2007-12-03 | 396 | 396 | 381 | 387 | 9,000 | 1,935 |
| 2007-11-30 | 378 | 395 | 378 | 395 | 10,000 | 1,975 |
| 2007-11-29 | 390 | 392 | 383 | 383 | 19,000 | 1,915 |
| 2007-11-28 | 382 | 382 | 372 | 372 | 3,000 | 1,860 |
| 2007-11-27 | 372 | 372 | 372 | 372 | 1,000 | 1,860 |
| 2007-11-26 | 380 | 390 | 380 | 380 | 10,000 | 1,900 |
| 2007-11-22 | 370 | 372 | 370 | 370 | 10,000 | 1,850 |
| 2007-11-21 | 378 | 378 | 378 | 378 | 3,000 | 1,890 |
| 2007-11-20 | 393 | 401 | 387 | 387 | 6,000 | 1,935 |
| 2007-11-19 | 386 | 393 | 386 | 392 | 7,000 | 1,960 |
| 2007-11-16 | 388 | 389 | 380 | 386 | 17,000 | 1,930 |
| 2007-11-15 | 384 | 387 | 383 | 387 | 4,000 | 1,935 |
| 2007-11-14 | 390 | 390 | 382 | 383 | 11,000 | 1,915 |
| 2007-11-13 | 383 | 383 | 372 | 380 | 9,000 | 1,900 |
| 2007-11-12 | 405 | 406 | 403 | 403 | 10,000 | 2,015 |
| 2007-11-09 | 406 | 410 | 406 | 410 | 10,000 | 2,050 |
| 2007-11-08 | 411 | 411 | 410 | 410 | 4,000 | 2,050 |
| 2007-11-07 | 430 | 430 | 416 | 426 | 5,000 | 2,130 |
| 2007-11-06 | 430 | 430 | 430 | 430 | 9,000 | 2,150 |
| 2007-11-05 | 430 | 435 | 430 | 431 | 7,000 | 2,155 |
| 2007-11-02 | 422 | 426 | 411 | 426 | 8,000 | 2,130 |
| 2007-11-01 | 425 | 425 | 420 | 420 | 2,000 | 2,100 |
| 2007-10-31 | 424 | 430 | 424 | 430 | 5,000 | 2,150 |
| 2007-10-30 | 430 | 436 | 430 | 434 | 28,000 | 2,170 |
| 2007-10-29 | 431 | 431 | 424 | 425 | 10,000 | 2,125 |
| 2007-10-26 | 424 | 424 | 414 | 424 | 16,000 | 2,120 |
| 2007-10-25 | 407 | 411 | 407 | 411 | 4,000 | 2,055 |
| 2007-10-24 | 414 | 414 | 407 | 407 | 7,000 | 2,035 |
| 2007-10-23 | 407 | 413 | 405 | 413 | 9,000 | 2,065 |
| 2007-10-22 | 409 | 409 | 404 | 407 | 18,000 | 2,035 |
| 2007-10-19 | 435 | 439 | 425 | 429 | 55,000 | 2,145 |
| 2007-10-18 | 456 | 461 | 456 | 459 | 4,000 | 2,295 |
| 2007-10-17 | 460 | 460 | 455 | 455 | 2,000 | 2,275 |
| 2007-10-16 | 463 | 463 | 463 | 463 | 1,000 | 2,315 |
| 2007-10-15 | 470 | 471 | 466 | 466 | 5,000 | 2,330 |
| 2007-10-12 | 471 | 471 | 471 | 471 | 2,000 | 2,355 |
| 2007-10-11 | 466 | 470 | 466 | 470 | 4,000 | 2,350 |
| 2007-10-10 | 466 | 466 | 462 | 466 | 5,000 | 2,330 |
| 2007-10-09 | 470 | 470 | 466 | 466 | 6,000 | 2,330 |
| 2007-10-05 | 460 | 460 | 460 | 460 | 2,000 | 2,300 |
| 2007-10-04 | 465 | 465 | 464 | 464 | 2,000 | 2,320 |
| 2007-10-03 | 462 | 465 | 462 | 465 | 8,000 | 2,325 |
| 2007-10-02 | 457 | 462 | 457 | 461 | 12,000 | 2,305 |
| 2007-10-01 | 457 | 462 | 457 | 462 | 3,000 | 2,310 |
| 2007-09-28 | 472 | 472 | 460 | 460 | 17,000 | 2,300 |
| 2007-09-27 | 486 | 486 | 469 | 469 | 8,000 | 2,345 |
| 2007-09-26 | 460 | 485 | 460 | 485 | 4,000 | 2,425 |
| 2007-09-25 | 454 | 454 | 450 | 450 | 2,000 | 2,250 |
| 2007-09-21 | 458 | 459 | 458 | 459 | 2,000 | 2,295 |
| 2007-09-20 | 466 | 466 | 460 | 460 | 6,000 | 2,300 |
| 2007-09-14 | 460 | 461 | 460 | 461 | 31,000 | 2,305 |
| 2007-09-13 | 462 | 467 | 462 | 462 | 11,000 | 2,310 |
| 2007-09-12 | 463 | 464 | 463 | 464 | 4,000 | 2,320 |
| 2007-09-11 | 465 | 465 | 465 | 465 | 1,000 | 2,325 |
| 2007-09-10 | 470 | 474 | 470 | 474 | 2,000 | 2,370 |
| 2007-09-07 | 470 | 470 | 465 | 465 | 3,000 | 2,325 |
| 2007-09-05 | 479 | 483 | 474 | 474 | 11,000 | 2,370 |
| 2007-09-04 | 490 | 490 | 489 | 489 | 2,000 | 2,445 |
| 2007-09-03 | 484 | 489 | 484 | 489 | 3,000 | 2,445 |
| 2007-08-31 | 474 | 474 | 469 | 474 | 9,000 | 2,370 |
| 2007-08-28 | 485 | 485 | 478 | 478 | 7,000 | 2,390 |
| 2007-08-27 | 475 | 477 | 475 | 475 | 6,000 | 2,375 |
| 2007-08-24 | 474 | 474 | 474 | 474 | 3,000 | 2,370 |
| 2007-08-23 | 477 | 477 | 477 | 477 | 2,000 | 2,385 |
| 2007-08-22 | 455 | 460 | 455 | 460 | 7,000 | 2,300 |
| 2007-08-21 | 464 | 465 | 461 | 464 | 10,000 | 2,320 |
| 2007-08-20 | 486 | 486 | 463 | 464 | 9,000 | 2,320 |
| 2007-08-17 | 475 | 475 | 468 | 468 | 9,000 | 2,340 |
| 2007-08-16 | 480 | 480 | 468 | 468 | 4,000 | 2,340 |
| 2007-08-15 | 481 | 481 | 480 | 480 | 3,000 | 2,400 |
| 2007-08-14 | 482 | 482 | 482 | 482 | 1,000 | 2,410 |
| 2007-08-13 | 481 | 481 | 481 | 481 | 1,000 | 2,405 |
| 2007-08-10 | 484 | 484 | 481 | 481 | 3,000 | 2,405 |
| 2007-08-09 | 491 | 491 | 486 | 491 | 4,000 | 2,455 |
| 2007-08-08 | 487 | 488 | 483 | 488 | 5,000 | 2,440 |
| 2007-08-07 | 492 | 492 | 487 | 487 | 3,000 | 2,435 |
| 2007-08-06 | 497 | 497 | 492 | 497 | 31,000 | 2,485 |
| 2007-08-03 | 497 | 497 | 497 | 497 | 1,000 | 2,485 |
| 2007-08-02 | 500 | 500 | 497 | 497 | 3,000 | 2,485 |
| 2007-08-01 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
| 2007-07-31 | 506 | 508 | 497 | 505 | 7,000 | 2,525 |
| 2007-07-30 | 488 | 499 | 488 | 499 | 6,000 | 2,495 |
| 2007-07-27 | 492 | 500 | 484 | 500 | 10,000 | 2,500 |
| 2007-07-26 | 500 | 500 | 500 | 500 | 8,000 | 2,500 |
| 2007-07-25 | 500 | 502 | 500 | 502 | 3,000 | 2,510 |
| 2007-07-24 | 507 | 507 | 502 | 502 | 3,000 | 2,510 |
| 2007-07-23 | 502 | 508 | 500 | 508 | 11,000 | 2,540 |
| 2007-07-20 | 510 | 510 | 510 | 510 | 16,000 | 2,550 |
| 2007-07-19 | 506 | 506 | 500 | 500 | 11,000 | 2,500 |
| 2007-07-18 | 500 | 505 | 500 | 500 | 8,000 | 2,500 |
| 2007-07-17 | 508 | 508 | 505 | 505 | 2,000 | 2,525 |
| 2007-07-13 | 505 | 509 | 503 | 508 | 14,000 | 2,540 |
| 2007-07-12 | 510 | 510 | 504 | 510 | 7,000 | 2,550 |
| 2007-07-11 | 508 | 508 | 505 | 507 | 12,000 | 2,535 |
| 2007-07-10 | 510 | 510 | 508 | 508 | 2,000 | 2,540 |
| 2007-07-09 | 512 | 512 | 510 | 512 | 10,000 | 2,560 |
| 2007-07-06 | 508 | 508 | 508 | 508 | 1,000 | 2,540 |
| 2007-07-05 | 510 | 510 | 507 | 507 | 2,000 | 2,535 |
| 2007-07-04 | 506 | 510 | 506 | 507 | 8,000 | 2,535 |
| 2007-07-03 | 510 | 510 | 505 | 510 | 15,000 | 2,550 |
| 2007-07-02 | 510 | 510 | 510 | 510 | 3,000 | 2,550 |
| 2007-06-29 | 513 | 513 | 508 | 509 | 6,000 | 2,545 |
| 2007-06-28 | 517 | 517 | 510 | 513 | 7,000 | 2,565 |
| 2007-06-27 | 511 | 518 | 511 | 518 | 3,000 | 2,590 |
| 2007-06-26 | 517 | 517 | 517 | 517 | 8,000 | 2,585 |
| 2007-06-25 | 513 | 514 | 511 | 511 | 6,000 | 2,555 |
| 2007-06-22 | 510 | 510 | 505 | 510 | 8,000 | 2,550 |
| 2007-06-21 | 505 | 510 | 505 | 510 | 9,000 | 2,550 |
| 2007-06-20 | 506 | 510 | 506 | 510 | 6,000 | 2,550 |
| 2007-06-19 | 510 | 510 | 506 | 506 | 5,000 | 2,530 |
| 2007-06-18 | 510 | 513 | 510 | 510 | 5,000 | 2,550 |
| 2007-06-15 | 508 | 509 | 508 | 509 | 2,000 | 2,545 |
| 2007-06-14 | 506 | 507 | 506 | 507 | 2,000 | 2,535 |
| 2007-06-13 | 506 | 508 | 506 | 508 | 3,000 | 2,540 |
| 2007-06-12 | 510 | 510 | 506 | 506 | 3,000 | 2,530 |
| 2007-06-11 | 511 | 514 | 510 | 514 | 8,000 | 2,570 |
| 2007-06-08 | 510 | 510 | 508 | 510 | 27,000 | 2,550 |
| 2007-06-07 | 510 | 510 | 509 | 510 | 16,000 | 2,550 |
| 2007-06-06 | 511 | 511 | 511 | 511 | 1,000 | 2,555 |
| 2007-06-05 | 516 | 516 | 515 | 516 | 6,000 | 2,580 |
| 2007-06-04 | 515 | 518 | 510 | 518 | 7,000 | 2,590 |
| 2007-06-01 | 508 | 519 | 508 | 510 | 18,000 | 2,550 |
| 2007-05-30 | 511 | 511 | 500 | 501 | 6,000 | 2,505 |
| 2007-05-29 | 518 | 518 | 511 | 511 | 3,000 | 2,555 |
| 2007-05-28 | 512 | 512 | 511 | 511 | 4,000 | 2,555 |
| 2007-05-25 | 512 | 512 | 511 | 511 | 4,000 | 2,555 |
| 2007-05-24 | 511 | 511 | 511 | 511 | 1,000 | 2,555 |
| 2007-05-23 | 514 | 514 | 501 | 510 | 15,000 | 2,550 |
| 2007-05-22 | 504 | 505 | 504 | 504 | 3,000 | 2,520 |
| 2007-05-21 | 508 | 508 | 505 | 505 | 6,000 | 2,525 |
| 2007-05-18 | 511 | 511 | 504 | 504 | 2,000 | 2,520 |
| 2007-05-17 | 511 | 511 | 511 | 511 | 10,000 | 2,555 |
| 2007-05-16 | 511 | 511 | 510 | 510 | 2,000 | 2,550 |
| 2007-05-15 | 511 | 513 | 511 | 513 | 2,000 | 2,565 |
| 2007-05-14 | 511 | 515 | 511 | 515 | 5,000 | 2,575 |
| 2007-05-11 | 511 | 511 | 511 | 511 | 1,000 | 2,555 |
| 2007-05-10 | 513 | 517 | 510 | 517 | 6,000 | 2,585 |
| 2007-05-09 | 518 | 519 | 513 | 519 | 4,000 | 2,595 |
| 2007-05-08 | 513 | 518 | 513 | 518 | 3,000 | 2,590 |
| 2007-05-07 | 520 | 522 | 520 | 522 | 2,000 | 2,610 |
| 2007-05-02 | 511 | 511 | 511 | 511 | 1,000 | 2,555 |
| 2007-05-01 | 513 | 513 | 513 | 513 | 2,000 | 2,565 |
| 2007-04-27 | 525 | 525 | 512 | 519 | 6,000 | 2,595 |
| 2007-04-26 | 511 | 514 | 510 | 511 | 12,000 | 2,555 |
| 2007-04-25 | 510 | 510 | 509 | 510 | 4,000 | 2,550 |
| 2007-04-24 | 510 | 510 | 509 | 509 | 2,000 | 2,545 |
| 2007-04-23 | 511 | 512 | 508 | 508 | 5,000 | 2,540 |
| 2007-04-20 | 509 | 509 | 509 | 509 | 3,000 | 2,545 |
| 2007-04-19 | 511 | 511 | 508 | 508 | 6,000 | 2,540 |
| 2007-04-18 | 510 | 520 | 510 | 511 | 5,000 | 2,555 |
| 2007-04-17 | 512 | 512 | 508 | 508 | 4,000 | 2,540 |
| 2007-04-16 | 512 | 521 | 511 | 513 | 8,000 | 2,565 |
| 2007-04-13 | 520 | 520 | 511 | 511 | 2,000 | 2,555 |
| 2007-04-12 | 523 | 523 | 520 | 520 | 3,000 | 2,600 |
| 2007-04-11 | 521 | 521 | 517 | 518 | 7,000 | 2,590 |
| 2007-04-10 | 511 | 511 | 511 | 511 | 4,000 | 2,555 |
| 2007-04-09 | 521 | 521 | 521 | 521 | 3,000 | 2,605 |
| 2007-04-06 | 511 | 511 | 510 | 510 | 2,000 | 2,550 |
| 2007-04-05 | 511 | 511 | 511 | 511 | 1,000 | 2,555 |
| 2007-04-04 | 519 | 520 | 511 | 520 | 23,000 | 2,600 |
| 2007-04-03 | 519 | 519 | 510 | 510 | 5,000 | 2,550 |
| 2007-04-02 | 517 | 517 | 509 | 509 | 9,000 | 2,545 |
| 2007-03-30 | 508 | 525 | 508 | 525 | 10,000 | 2,625 |
| 2007-03-29 | 508 | 508 | 507 | 507 | 13,000 | 2,535 |
| 2007-03-28 | 512 | 512 | 507 | 509 | 12,000 | 2,545 |
| 2007-03-27 | 524 | 524 | 522 | 522 | 4,000 | 2,610 |
| 2007-03-26 | 510 | 515 | 510 | 515 | 6,000 | 2,575 |
| 2007-03-23 | 508 | 509 | 507 | 509 | 6,000 | 2,545 |
| 2007-03-22 | 506 | 517 | 506 | 517 | 16,000 | 2,585 |
| 2007-03-20 | 507 | 507 | 507 | 507 | 1,000 | 2,535 |
| 2007-03-19 | 507 | 507 | 507 | 507 | 1,000 | 2,535 |
| 2007-03-16 | 507 | 508 | 506 | 508 | 9,000 | 2,540 |
| 2007-03-15 | 507 | 508 | 506 | 506 | 8,000 | 2,530 |
| 2007-03-14 | 512 | 512 | 508 | 508 | 5,000 | 2,540 |
| 2007-03-13 | 522 | 522 | 522 | 522 | 1,000 | 2,610 |
| 2007-03-12 | 520 | 520 | 511 | 512 | 3,000 | 2,560 |
| 2007-03-09 | 520 | 520 | 510 | 511 | 22,000 | 2,555 |
| 2007-03-08 | 511 | 528 | 510 | 520 | 12,000 | 2,600 |
| 2007-03-07 | 511 | 511 | 509 | 510 | 6,000 | 2,550 |
| 2007-03-06 | 506 | 507 | 506 | 507 | 3,000 | 2,535 |
| 2007-03-05 | 507 | 510 | 506 | 507 | 6,000 | 2,535 |
| 2007-03-02 | 514 | 514 | 508 | 508 | 6,000 | 2,540 |
| 2007-03-01 | 512 | 512 | 512 | 512 | 2,000 | 2,560 |
| 2007-02-28 | 508 | 518 | 506 | 513 | 43,000 | 2,565 |
| 2007-02-27 | 540 | 548 | 530 | 548 | 8,000 | 2,740 |
| 2007-02-26 | 545 | 550 | 545 | 550 | 10,000 | 2,750 |
| 2007-02-23 | 543 | 550 | 538 | 540 | 29,000 | 2,700 |
| 2007-02-22 | 529 | 535 | 529 | 535 | 23,000 | 2,675 |
| 2007-02-21 | 513 | 520 | 513 | 517 | 31,000 | 2,585 |
| 2007-02-20 | 511 | 511 | 510 | 511 | 7,000 | 2,555 |
| 2007-02-19 | 507 | 512 | 507 | 512 | 42,000 | 2,560 |
| 2007-02-16 | 504 | 506 | 503 | 506 | 46,000 | 2,530 |
| 2007-02-15 | 502 | 505 | 501 | 505 | 37,000 | 2,525 |
| 2007-02-14 | 500 | 500 | 492 | 494 | 6,000 | 2,470 |
| 2007-02-13 | 501 | 502 | 497 | 497 | 9,000 | 2,485 |
| 2007-02-09 | 500 | 500 | 495 | 495 | 12,000 | 2,475 |
| 2007-02-08 | 502 | 502 | 500 | 500 | 4,000 | 2,500 |
| 2007-02-07 | 500 | 500 | 497 | 500 | 15,000 | 2,500 |
| 2007-02-06 | 501 | 504 | 501 | 503 | 4,000 | 2,515 |
| 2007-02-05 | 504 | 505 | 500 | 500 | 15,000 | 2,500 |
| 2007-02-02 | 504 | 505 | 501 | 503 | 19,000 | 2,515 |
| 2007-02-01 | 504 | 504 | 503 | 504 | 4,000 | 2,520 |
| 2007-01-31 | 501 | 505 | 500 | 505 | 10,000 | 2,525 |
| 2007-01-30 | 505 | 505 | 500 | 500 | 6,000 | 2,500 |
| 2007-01-29 | 506 | 506 | 506 | 506 | 3,000 | 2,530 |
| 2007-01-26 | 505 | 505 | 500 | 500 | 7,000 | 2,500 |
| 2007-01-25 | 505 | 506 | 503 | 505 | 13,000 | 2,525 |
| 2007-01-24 | 506 | 506 | 505 | 505 | 2,000 | 2,525 |
| 2007-01-23 | 502 | 506 | 500 | 500 | 13,000 | 2,500 |
| 2007-01-22 | 501 | 501 | 501 | 501 | 3,000 | 2,505 |
| 2007-01-19 | 502 | 502 | 500 | 500 | 5,000 | 2,500 |
| 2007-01-18 | 500 | 503 | 495 | 500 | 25,000 | 2,500 |
| 2007-01-17 | 494 | 495 | 494 | 495 | 6,000 | 2,475 |
| 2007-01-16 | 499 | 503 | 490 | 490 | 34,000 | 2,450 |
| 2007-01-15 | 500 | 501 | 500 | 501 | 2,000 | 2,505 |
| 2007-01-12 | 504 | 504 | 500 | 501 | 13,000 | 2,505 |
| 2007-01-11 | 505 | 505 | 490 | 504 | 5,000 | 2,520 |
| 2007-01-10 | 504 | 504 | 497 | 500 | 11,000 | 2,500 |
| 2007-01-09 | 500 | 504 | 500 | 502 | 7,000 | 2,510 |
| 2007-01-05 | 504 | 504 | 500 | 500 | 27,000 | 2,500 |
| 2007-01-04 | 505 | 505 | 500 | 500 | 15,000 | 2,500 |
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
