3513 イチカワ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 305 | 305 | 305 | 305 | 3,000 | 1,525 |
| 2008-12-29 | 304 | 305 | 304 | 305 | 5,000 | 1,525 |
| 2008-12-26 | 305 | 305 | 305 | 305 | 9,000 | 1,525 |
| 2008-12-25 | 289 | 305 | 289 | 305 | 5,000 | 1,525 |
| 2008-12-24 | 288 | 288 | 288 | 288 | 4,000 | 1,440 |
| 2008-12-22 | 278 | 288 | 278 | 288 | 7,000 | 1,440 |
| 2008-12-19 | 285 | 285 | 277 | 277 | 5,000 | 1,385 |
| 2008-12-18 | 309 | 309 | 300 | 300 | 3,000 | 1,500 |
| 2008-12-17 | 300 | 301 | 291 | 301 | 5,000 | 1,505 |
| 2008-12-16 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 2008-12-15 | 289 | 310 | 289 | 309 | 9,000 | 1,545 |
| 2008-12-12 | 278 | 287 | 274 | 287 | 23,000 | 1,435 |
| 2008-12-11 | 308 | 308 | 290 | 290 | 7,000 | 1,450 |
| 2008-12-10 | 300 | 306 | 300 | 303 | 11,000 | 1,515 |
| 2008-12-09 | 295 | 300 | 294 | 300 | 14,000 | 1,500 |
| 2008-12-08 | 288 | 295 | 288 | 294 | 7,000 | 1,470 |
| 2008-12-05 | 279 | 293 | 279 | 288 | 4,000 | 1,440 |
| 2008-12-04 | 273 | 277 | 273 | 277 | 5,000 | 1,385 |
| 2008-12-03 | 265 | 269 | 265 | 268 | 11,000 | 1,340 |
| 2008-12-02 | 266 | 273 | 265 | 273 | 4,000 | 1,365 |
| 2008-12-01 | 282 | 282 | 277 | 280 | 5,000 | 1,400 |
| 2008-11-28 | 295 | 300 | 295 | 300 | 14,000 | 1,500 |
| 2008-11-27 | 283 | 288 | 283 | 288 | 4,000 | 1,440 |
| 2008-11-26 | 286 | 286 | 281 | 286 | 12,000 | 1,430 |
| 2008-11-25 | 288 | 288 | 281 | 281 | 4,000 | 1,405 |
| 2008-11-21 | 297 | 297 | 268 | 268 | 11,000 | 1,340 |
| 2008-11-20 | 290 | 300 | 290 | 298 | 10,000 | 1,490 |
| 2008-11-19 | 280 | 290 | 280 | 290 | 6,000 | 1,450 |
| 2008-11-18 | 279 | 280 | 275 | 275 | 6,000 | 1,375 |
| 2008-11-17 | 270 | 275 | 270 | 275 | 2,000 | 1,375 |
| 2008-11-14 | 277 | 277 | 267 | 270 | 4,000 | 1,350 |
| 2008-11-13 | 272 | 277 | 272 | 272 | 7,000 | 1,360 |
| 2008-11-12 | 277 | 277 | 272 | 272 | 3,000 | 1,360 |
| 2008-11-11 | 276 | 276 | 265 | 265 | 5,000 | 1,325 |
| 2008-11-10 | 276 | 276 | 270 | 275 | 7,000 | 1,375 |
| 2008-11-07 | 287 | 290 | 280 | 280 | 7,000 | 1,400 |
| 2008-11-06 | 287 | 287 | 280 | 283 | 9,000 | 1,415 |
| 2008-11-05 | 280 | 293 | 270 | 290 | 18,000 | 1,450 |
| 2008-11-04 | 270 | 270 | 260 | 260 | 22,000 | 1,300 |
| 2008-10-31 | 275 | 277 | 269 | 269 | 16,000 | 1,345 |
| 2008-10-30 | 299 | 299 | 270 | 270 | 25,000 | 1,350 |
| 2008-10-29 | 305 | 305 | 298 | 299 | 7,000 | 1,495 |
| 2008-10-28 | 309 | 309 | 285 | 300 | 9,000 | 1,500 |
| 2008-10-27 | 301 | 302 | 287 | 287 | 20,000 | 1,435 |
| 2008-10-24 | 316 | 316 | 300 | 301 | 15,000 | 1,505 |
| 2008-10-23 | 286 | 288 | 286 | 288 | 4,000 | 1,440 |
| 2008-10-22 | 294 | 302 | 293 | 302 | 6,000 | 1,510 |
| 2008-10-21 | 294 | 295 | 286 | 287 | 5,000 | 1,435 |
| 2008-10-20 | 294 | 294 | 294 | 294 | 1,000 | 1,470 |
| 2008-10-17 | 299 | 305 | 296 | 305 | 24,000 | 1,525 |
| 2008-10-16 | 284 | 284 | 260 | 261 | 6,000 | 1,305 |
| 2008-10-15 | 263 | 285 | 263 | 284 | 9,000 | 1,420 |
| 2008-10-14 | 248 | 278 | 248 | 273 | 14,000 | 1,365 |
| 2008-10-10 | 272 | 272 | 246 | 246 | 13,000 | 1,230 |
| 2008-10-09 | 275 | 275 | 265 | 267 | 6,000 | 1,335 |
| 2008-10-08 | 305 | 305 | 281 | 281 | 14,000 | 1,405 |
| 2008-10-07 | 289 | 310 | 289 | 300 | 15,000 | 1,500 |
| 2008-10-06 | 278 | 284 | 275 | 284 | 16,000 | 1,420 |
| 2008-10-03 | 307 | 313 | 300 | 313 | 7,000 | 1,565 |
| 2008-10-02 | 307 | 307 | 305 | 307 | 8,000 | 1,535 |
| 2008-10-01 | 306 | 306 | 306 | 306 | 2,000 | 1,530 |
| 2008-09-30 | 304 | 304 | 304 | 304 | 1,000 | 1,520 |
| 2008-09-29 | 289 | 304 | 289 | 304 | 3,000 | 1,520 |
| 2008-09-26 | 301 | 306 | 286 | 286 | 19,000 | 1,430 |
| 2008-09-25 | 303 | 303 | 298 | 300 | 5,000 | 1,500 |
| 2008-09-24 | 300 | 303 | 299 | 303 | 5,000 | 1,515 |
| 2008-09-22 | 299 | 302 | 299 | 302 | 6,000 | 1,510 |
| 2008-09-19 | 284 | 289 | 284 | 289 | 5,000 | 1,445 |
| 2008-09-18 | 304 | 304 | 284 | 284 | 5,000 | 1,420 |
| 2008-09-17 | 297 | 297 | 294 | 294 | 3,000 | 1,470 |
| 2008-09-16 | 273 | 296 | 273 | 296 | 4,000 | 1,480 |
| 2008-09-12 | 296 | 296 | 296 | 296 | 13,000 | 1,480 |
| 2008-09-11 | 299 | 308 | 299 | 305 | 3,000 | 1,525 |
| 2008-09-10 | 297 | 298 | 297 | 298 | 6,000 | 1,490 |
| 2008-09-09 | 299 | 299 | 299 | 299 | 5,000 | 1,495 |
| 2008-09-08 | 314 | 320 | 304 | 304 | 10,000 | 1,520 |
| 2008-09-05 | 303 | 303 | 286 | 294 | 15,000 | 1,470 |
| 2008-09-04 | 330 | 330 | 323 | 323 | 8,000 | 1,615 |
| 2008-09-03 | 339 | 339 | 315 | 315 | 22,000 | 1,575 |
| 2008-09-02 | 339 | 339 | 339 | 339 | 1,000 | 1,695 |
| 2008-09-01 | 343 | 343 | 343 | 343 | 2,000 | 1,715 |
| 2008-08-29 | 327 | 343 | 327 | 343 | 7,000 | 1,715 |
| 2008-08-28 | 325 | 325 | 320 | 320 | 2,000 | 1,600 |
| 2008-08-27 | 344 | 344 | 329 | 329 | 3,000 | 1,645 |
| 2008-08-26 | 334 | 335 | 334 | 334 | 8,000 | 1,670 |
| 2008-08-25 | 325 | 334 | 325 | 334 | 2,000 | 1,670 |
| 2008-08-22 | 321 | 321 | 320 | 320 | 2,000 | 1,600 |
| 2008-08-21 | 326 | 329 | 326 | 329 | 2,000 | 1,645 |
| 2008-08-20 | 315 | 325 | 315 | 325 | 5,000 | 1,625 |
| 2008-08-19 | 326 | 326 | 320 | 320 | 3,000 | 1,600 |
| 2008-08-18 | 322 | 322 | 321 | 321 | 2,000 | 1,605 |
| 2008-08-15 | 319 | 320 | 319 | 320 | 3,000 | 1,600 |
| 2008-08-14 | 325 | 325 | 319 | 324 | 7,000 | 1,620 |
| 2008-08-12 | 344 | 344 | 330 | 335 | 3,000 | 1,675 |
| 2008-08-11 | 347 | 348 | 347 | 347 | 4,000 | 1,735 |
| 2008-08-08 | 326 | 330 | 326 | 330 | 2,000 | 1,650 |
| 2008-08-06 | 320 | 326 | 320 | 326 | 4,000 | 1,630 |
| 2008-08-05 | 333 | 333 | 325 | 325 | 10,000 | 1,625 |
| 2008-08-04 | 334 | 334 | 332 | 332 | 3,000 | 1,660 |
| 2008-08-01 | 337 | 339 | 334 | 339 | 3,000 | 1,695 |
| 2008-07-31 | 342 | 342 | 332 | 332 | 2,000 | 1,660 |
| 2008-07-30 | 336 | 342 | 336 | 342 | 6,000 | 1,710 |
| 2008-07-29 | 329 | 329 | 328 | 328 | 4,000 | 1,640 |
| 2008-07-28 | 337 | 338 | 332 | 338 | 9,000 | 1,690 |
| 2008-07-25 | 331 | 337 | 331 | 332 | 7,000 | 1,660 |
| 2008-07-24 | 339 | 339 | 338 | 338 | 2,000 | 1,690 |
| 2008-07-23 | 327 | 337 | 327 | 329 | 10,000 | 1,645 |
| 2008-07-22 | 327 | 327 | 326 | 326 | 7,000 | 1,630 |
| 2008-07-18 | 327 | 327 | 325 | 326 | 12,000 | 1,630 |
| 2008-07-17 | 331 | 331 | 328 | 330 | 10,000 | 1,650 |
| 2008-07-15 | 343 | 343 | 343 | 343 | 1,000 | 1,715 |
| 2008-07-14 | 345 | 348 | 343 | 343 | 4,000 | 1,715 |
| 2008-07-11 | 335 | 340 | 335 | 340 | 4,000 | 1,700 |
| 2008-07-10 | 331 | 332 | 330 | 330 | 4,000 | 1,650 |
| 2008-07-09 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2008-07-08 | 340 | 342 | 340 | 340 | 5,000 | 1,700 |
| 2008-07-07 | 340 | 340 | 340 | 340 | 4,000 | 1,700 |
| 2008-07-04 | 340 | 340 | 340 | 340 | 4,000 | 1,700 |
| 2008-07-03 | 340 | 340 | 331 | 331 | 4,000 | 1,655 |
| 2008-07-02 | 334 | 335 | 333 | 335 | 4,000 | 1,675 |
| 2008-07-01 | 338 | 339 | 338 | 339 | 2,000 | 1,695 |
| 2008-06-30 | 334 | 339 | 334 | 339 | 5,000 | 1,695 |
| 2008-06-27 | 344 | 344 | 344 | 344 | 1,000 | 1,720 |
| 2008-06-26 | 335 | 339 | 334 | 335 | 11,000 | 1,675 |
| 2008-06-25 | 335 | 340 | 335 | 335 | 7,000 | 1,675 |
| 2008-06-24 | 340 | 345 | 340 | 345 | 2,000 | 1,725 |
| 2008-06-23 | 332 | 340 | 332 | 340 | 3,000 | 1,700 |
| 2008-06-20 | 337 | 341 | 337 | 341 | 6,000 | 1,705 |
| 2008-06-19 | 342 | 343 | 335 | 337 | 11,000 | 1,685 |
| 2008-06-18 | 356 | 356 | 346 | 347 | 5,000 | 1,735 |
| 2008-06-17 | 356 | 356 | 356 | 356 | 3,000 | 1,780 |
| 2008-06-16 | 356 | 356 | 356 | 356 | 2,000 | 1,780 |
| 2008-06-13 | 356 | 358 | 356 | 356 | 15,000 | 1,780 |
| 2008-06-12 | 351 | 353 | 347 | 353 | 17,000 | 1,765 |
| 2008-06-11 | 345 | 351 | 345 | 351 | 5,000 | 1,755 |
| 2008-06-10 | 344 | 349 | 339 | 346 | 9,000 | 1,730 |
| 2008-06-09 | 353 | 353 | 345 | 345 | 2,000 | 1,725 |
| 2008-06-06 | 353 | 353 | 345 | 353 | 6,000 | 1,765 |
| 2008-06-04 | 342 | 354 | 342 | 353 | 6,000 | 1,765 |
| 2008-06-03 | 351 | 351 | 341 | 341 | 11,000 | 1,705 |
| 2008-06-02 | 345 | 351 | 345 | 351 | 4,000 | 1,755 |
| 2008-05-30 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2008-05-29 | 347 | 353 | 346 | 353 | 12,000 | 1,765 |
| 2008-05-28 | 346 | 346 | 341 | 346 | 14,000 | 1,730 |
| 2008-05-27 | 345 | 346 | 345 | 346 | 6,000 | 1,730 |
| 2008-05-26 | 350 | 350 | 345 | 345 | 14,000 | 1,725 |
| 2008-05-23 | 347 | 348 | 345 | 345 | 12,000 | 1,725 |
| 2008-05-22 | 349 | 349 | 346 | 347 | 9,000 | 1,735 |
| 2008-05-21 | 349 | 350 | 348 | 349 | 8,000 | 1,745 |
| 2008-05-20 | 353 | 353 | 349 | 349 | 4,000 | 1,745 |
| 2008-05-19 | 351 | 352 | 351 | 352 | 4,000 | 1,760 |
| 2008-05-16 | 367 | 367 | 352 | 352 | 11,000 | 1,760 |
| 2008-05-15 | 369 | 374 | 369 | 372 | 14,000 | 1,860 |
| 2008-05-14 | 359 | 369 | 359 | 369 | 13,000 | 1,845 |
| 2008-05-13 | 360 | 360 | 353 | 360 | 9,000 | 1,800 |
| 2008-05-12 | 353 | 360 | 353 | 360 | 6,000 | 1,800 |
| 2008-05-09 | 361 | 361 | 355 | 355 | 6,000 | 1,775 |
| 2008-05-08 | 357 | 366 | 355 | 366 | 12,000 | 1,830 |
| 2008-05-07 | 353 | 357 | 350 | 357 | 14,000 | 1,785 |
| 2008-05-02 | 355 | 355 | 350 | 350 | 5,000 | 1,750 |
| 2008-05-01 | 346 | 365 | 346 | 365 | 15,000 | 1,825 |
| 2008-04-30 | 347 | 366 | 347 | 356 | 8,000 | 1,780 |
| 2008-04-28 | 358 | 366 | 358 | 366 | 16,000 | 1,830 |
| 2008-04-25 | 354 | 358 | 354 | 358 | 7,000 | 1,790 |
| 2008-04-24 | 354 | 354 | 354 | 354 | 4,000 | 1,770 |
| 2008-04-23 | 350 | 354 | 350 | 354 | 5,000 | 1,770 |
| 2008-04-22 | 352 | 352 | 347 | 350 | 6,000 | 1,750 |
| 2008-04-21 | 350 | 350 | 347 | 347 | 5,000 | 1,735 |
| 2008-04-18 | 336 | 347 | 335 | 347 | 6,000 | 1,735 |
| 2008-04-17 | 338 | 344 | 336 | 344 | 4,000 | 1,720 |
| 2008-04-16 | 339 | 339 | 339 | 339 | 2,000 | 1,695 |
| 2008-04-15 | 331 | 339 | 331 | 339 | 7,000 | 1,695 |
| 2008-04-14 | 339 | 339 | 339 | 339 | 4,000 | 1,695 |
| 2008-04-11 | 341 | 341 | 333 | 338 | 6,000 | 1,690 |
| 2008-04-10 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2008-04-09 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2008-04-08 | 349 | 349 | 344 | 344 | 3,000 | 1,720 |
| 2008-04-07 | 348 | 350 | 348 | 349 | 5,000 | 1,745 |
| 2008-04-04 | 347 | 348 | 345 | 348 | 4,000 | 1,740 |
| 2008-04-03 | 350 | 352 | 347 | 347 | 4,000 | 1,735 |
| 2008-04-02 | 350 | 350 | 348 | 350 | 8,000 | 1,750 |
| 2008-04-01 | 349 | 349 | 349 | 349 | 2,000 | 1,745 |
| 2008-03-31 | 340 | 349 | 340 | 349 | 7,000 | 1,745 |
| 2008-03-28 | 334 | 335 | 334 | 335 | 4,000 | 1,675 |
| 2008-03-27 | 346 | 346 | 335 | 335 | 2,000 | 1,675 |
| 2008-03-26 | 351 | 352 | 351 | 351 | 12,000 | 1,755 |
| 2008-03-25 | 330 | 340 | 330 | 340 | 8,000 | 1,700 |
| 2008-03-24 | 333 | 333 | 329 | 329 | 11,000 | 1,645 |
| 2008-03-21 | 338 | 338 | 333 | 338 | 11,000 | 1,690 |
| 2008-03-19 | 332 | 337 | 332 | 337 | 4,000 | 1,685 |
| 2008-03-18 | 325 | 331 | 325 | 331 | 7,000 | 1,655 |
| 2008-03-17 | 346 | 346 | 325 | 325 | 7,000 | 1,625 |
| 2008-03-14 | 345 | 346 | 345 | 346 | 21,000 | 1,730 |
| 2008-03-13 | 346 | 346 | 346 | 346 | 1,000 | 1,730 |
| 2008-03-12 | 346 | 346 | 346 | 346 | 2,000 | 1,730 |
| 2008-03-11 | 330 | 340 | 330 | 340 | 6,000 | 1,700 |
| 2008-03-10 | 340 | 341 | 340 | 340 | 5,000 | 1,700 |
| 2008-03-07 | 350 | 350 | 350 | 350 | 4,000 | 1,750 |
| 2008-03-06 | 356 | 356 | 356 | 356 | 2,000 | 1,780 |
| 2008-03-05 | 351 | 364 | 351 | 363 | 5,000 | 1,815 |
| 2008-03-04 | 354 | 360 | 353 | 360 | 10,000 | 1,800 |
| 2008-03-03 | 362 | 363 | 362 | 362 | 4,000 | 1,810 |
| 2008-02-29 | 356 | 365 | 356 | 363 | 9,000 | 1,815 |
| 2008-02-28 | 355 | 365 | 355 | 365 | 7,000 | 1,825 |
| 2008-02-27 | 364 | 370 | 360 | 360 | 6,000 | 1,800 |
| 2008-02-26 | 359 | 365 | 359 | 365 | 14,000 | 1,825 |
| 2008-02-25 | 350 | 354 | 350 | 354 | 12,000 | 1,770 |
| 2008-02-22 | 352 | 355 | 352 | 355 | 4,000 | 1,775 |
| 2008-02-21 | 351 | 357 | 351 | 357 | 4,000 | 1,785 |
| 2008-02-20 | 358 | 358 | 350 | 350 | 10,000 | 1,750 |
| 2008-02-19 | 356 | 362 | 352 | 362 | 12,000 | 1,810 |
| 2008-02-18 | 362 | 364 | 362 | 364 | 3,000 | 1,820 |
| 2008-02-15 | 360 | 362 | 359 | 362 | 6,000 | 1,810 |
| 2008-02-14 | 360 | 365 | 360 | 360 | 11,000 | 1,800 |
| 2008-02-13 | 355 | 362 | 355 | 360 | 9,000 | 1,800 |
| 2008-02-12 | 345 | 355 | 345 | 355 | 5,000 | 1,775 |
| 2008-02-08 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2008-02-07 | 360 | 360 | 355 | 360 | 7,000 | 1,800 |
| 2008-02-06 | 368 | 371 | 368 | 370 | 8,000 | 1,850 |
| 2008-02-05 | 367 | 372 | 367 | 372 | 5,000 | 1,860 |
| 2008-02-04 | 362 | 362 | 357 | 357 | 3,000 | 1,785 |
| 2008-02-01 | 354 | 372 | 354 | 372 | 7,000 | 1,860 |
| 2008-01-31 | 348 | 348 | 338 | 348 | 3,000 | 1,740 |
| 2008-01-30 | 342 | 349 | 341 | 348 | 8,000 | 1,740 |
| 2008-01-29 | 346 | 355 | 340 | 341 | 5,000 | 1,705 |
| 2008-01-28 | 346 | 350 | 346 | 346 | 11,000 | 1,730 |
| 2008-01-25 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2008-01-24 | 326 | 330 | 325 | 330 | 3,000 | 1,650 |
| 2008-01-23 | 325 | 335 | 325 | 330 | 19,000 | 1,650 |
| 2008-01-22 | 336 | 341 | 330 | 330 | 20,000 | 1,650 |
| 2008-01-21 | 336 | 337 | 336 | 337 | 3,000 | 1,685 |
| 2008-01-18 | 334 | 347 | 334 | 337 | 11,000 | 1,685 |
| 2008-01-17 | 337 | 340 | 337 | 340 | 4,000 | 1,700 |
| 2008-01-16 | 335 | 354 | 335 | 354 | 9,000 | 1,770 |
| 2008-01-15 | 348 | 354 | 334 | 343 | 29,000 | 1,715 |
| 2008-01-11 | 378 | 378 | 373 | 373 | 8,000 | 1,865 |
| 2008-01-10 | 385 | 385 | 369 | 380 | 23,000 | 1,900 |
| 2008-01-09 | 365 | 385 | 365 | 385 | 11,000 | 1,925 |
| 2008-01-08 | 370 | 371 | 370 | 371 | 14,000 | 1,855 |
| 2008-01-07 | 381 | 383 | 370 | 370 | 10,000 | 1,850 |
| 2008-01-04 | 381 | 381 | 380 | 380 | 3,000 | 1,900 |
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
