3513 イチカワ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 171 | 171 | 164 | 165 | 9,000 | 825 |
| 2009-12-29 | 171 | 171 | 162 | 169 | 33,000 | 845 |
| 2009-12-28 | 167 | 172 | 165 | 169 | 34,000 | 845 |
| 2009-12-25 | 160 | 161 | 158 | 160 | 12,000 | 800 |
| 2009-12-24 | 156 | 156 | 154 | 155 | 9,000 | 775 |
| 2009-12-22 | 155 | 156 | 152 | 152 | 54,000 | 760 |
| 2009-12-21 | 150 | 152 | 150 | 150 | 16,000 | 750 |
| 2009-12-18 | 151 | 151 | 148 | 150 | 21,000 | 750 |
| 2009-12-17 | 155 | 155 | 151 | 151 | 6,000 | 755 |
| 2009-12-16 | 157 | 157 | 153 | 154 | 14,000 | 770 |
| 2009-12-15 | 148 | 155 | 148 | 155 | 11,000 | 775 |
| 2009-12-14 | 146 | 149 | 146 | 148 | 9,000 | 740 |
| 2009-12-11 | 150 | 150 | 146 | 146 | 16,000 | 730 |
| 2009-12-10 | 155 | 155 | 150 | 150 | 4,000 | 750 |
| 2009-12-09 | 156 | 156 | 154 | 156 | 8,000 | 780 |
| 2009-12-08 | 157 | 158 | 154 | 154 | 16,000 | 770 |
| 2009-12-07 | 159 | 159 | 156 | 156 | 17,000 | 780 |
| 2009-12-04 | 153 | 155 | 152 | 154 | 52,000 | 770 |
| 2009-12-03 | 150 | 152 | 147 | 152 | 39,000 | 760 |
| 2009-12-02 | 157 | 157 | 150 | 150 | 21,000 | 750 |
| 2009-12-01 | 150 | 152 | 145 | 152 | 10,000 | 760 |
| 2009-11-30 | 142 | 147 | 142 | 145 | 26,000 | 725 |
| 2009-11-27 | 144 | 147 | 143 | 145 | 21,000 | 725 |
| 2009-11-26 | 149 | 149 | 145 | 146 | 40,000 | 730 |
| 2009-11-25 | 144 | 149 | 144 | 149 | 17,000 | 745 |
| 2009-11-24 | 146 | 150 | 145 | 147 | 6,000 | 735 |
| 2009-11-20 | 153 | 159 | 145 | 149 | 52,000 | 745 |
| 2009-11-19 | 160 | 160 | 146 | 150 | 97,000 | 750 |
| 2009-11-18 | 166 | 166 | 160 | 161 | 40,000 | 805 |
| 2009-11-17 | 173 | 173 | 168 | 168 | 19,000 | 840 |
| 2009-11-16 | 176 | 176 | 168 | 173 | 22,000 | 865 |
| 2009-11-13 | 185 | 185 | 175 | 177 | 27,000 | 885 |
| 2009-11-12 | 187 | 187 | 186 | 186 | 13,000 | 930 |
| 2009-11-11 | 188 | 189 | 187 | 187 | 14,000 | 935 |
| 2009-11-10 | 193 | 193 | 189 | 191 | 21,000 | 955 |
| 2009-11-09 | 196 | 196 | 192 | 192 | 7,000 | 960 |
| 2009-11-06 | 192 | 192 | 190 | 191 | 9,000 | 955 |
| 2009-11-05 | 194 | 194 | 191 | 191 | 8,000 | 955 |
| 2009-11-04 | 191 | 194 | 191 | 194 | 8,000 | 970 |
| 2009-11-02 | 197 | 197 | 191 | 191 | 10,000 | 955 |
| 2009-10-30 | 199 | 199 | 197 | 197 | 16,000 | 985 |
| 2009-10-29 | 205 | 205 | 196 | 199 | 22,000 | 995 |
| 2009-10-28 | 210 | 210 | 209 | 209 | 7,000 | 1,045 |
| 2009-10-27 | 208 | 208 | 206 | 206 | 15,000 | 1,030 |
| 2009-10-26 | 203 | 208 | 202 | 208 | 26,000 | 1,040 |
| 2009-10-23 | 205 | 205 | 200 | 202 | 21,000 | 1,010 |
| 2009-10-22 | 201 | 201 | 200 | 200 | 6,000 | 1,000 |
| 2009-10-21 | 205 | 205 | 202 | 202 | 10,000 | 1,010 |
| 2009-10-20 | 203 | 205 | 202 | 205 | 17,000 | 1,025 |
| 2009-10-19 | 201 | 203 | 200 | 203 | 12,000 | 1,015 |
| 2009-10-16 | 200 | 201 | 196 | 201 | 20,000 | 1,005 |
| 2009-10-15 | 200 | 200 | 200 | 200 | 8,000 | 1,000 |
| 2009-10-14 | 195 | 197 | 194 | 195 | 12,000 | 975 |
| 2009-10-13 | 198 | 198 | 194 | 195 | 8,000 | 975 |
| 2009-10-09 | 193 | 197 | 193 | 195 | 8,000 | 975 |
| 2009-10-08 | 195 | 200 | 193 | 194 | 10,000 | 970 |
| 2009-10-07 | 197 | 197 | 195 | 195 | 8,000 | 975 |
| 2009-10-06 | 196 | 199 | 194 | 194 | 7,000 | 970 |
| 2009-10-05 | 194 | 202 | 194 | 202 | 28,000 | 1,010 |
| 2009-10-02 | 192 | 198 | 192 | 197 | 23,000 | 985 |
| 2009-10-01 | 194 | 195 | 192 | 192 | 16,000 | 960 |
| 2009-09-30 | 199 | 199 | 196 | 199 | 32,000 | 995 |
| 2009-09-29 | 197 | 200 | 197 | 199 | 24,000 | 995 |
| 2009-09-28 | 198 | 199 | 194 | 197 | 33,000 | 985 |
| 2009-09-25 | 192 | 198 | 187 | 198 | 33,000 | 990 |
| 2009-09-24 | 193 | 193 | 192 | 192 | 22,000 | 960 |
| 2009-09-18 | 194 | 194 | 192 | 193 | 28,000 | 965 |
| 2009-09-17 | 197 | 200 | 195 | 199 | 10,000 | 995 |
| 2009-09-16 | 204 | 204 | 196 | 197 | 45,000 | 985 |
| 2009-09-15 | 208 | 208 | 204 | 204 | 21,000 | 1,020 |
| 2009-09-14 | 211 | 211 | 208 | 208 | 12,000 | 1,040 |
| 2009-09-11 | 215 | 215 | 211 | 211 | 20,000 | 1,055 |
| 2009-09-10 | 213 | 213 | 211 | 211 | 8,000 | 1,055 |
| 2009-09-09 | 213 | 213 | 213 | 213 | 4,000 | 1,065 |
| 2009-09-08 | 214 | 215 | 210 | 213 | 15,000 | 1,065 |
| 2009-09-07 | 214 | 215 | 212 | 215 | 19,000 | 1,075 |
| 2009-09-04 | 215 | 215 | 212 | 213 | 23,000 | 1,065 |
| 2009-09-03 | 215 | 216 | 214 | 216 | 6,000 | 1,080 |
| 2009-09-02 | 215 | 216 | 215 | 215 | 23,000 | 1,075 |
| 2009-09-01 | 216 | 217 | 216 | 217 | 16,000 | 1,085 |
| 2009-08-31 | 220 | 221 | 216 | 217 | 20,000 | 1,085 |
| 2009-08-28 | 222 | 222 | 220 | 221 | 18,000 | 1,105 |
| 2009-08-27 | 221 | 222 | 220 | 222 | 16,000 | 1,110 |
| 2009-08-26 | 222 | 223 | 220 | 222 | 55,000 | 1,110 |
| 2009-08-25 | 216 | 220 | 216 | 220 | 22,000 | 1,100 |
| 2009-08-24 | 216 | 216 | 215 | 216 | 19,000 | 1,080 |
| 2009-08-21 | 213 | 214 | 212 | 213 | 22,000 | 1,065 |
| 2009-08-20 | 213 | 216 | 213 | 213 | 23,000 | 1,065 |
| 2009-08-19 | 216 | 217 | 213 | 213 | 33,000 | 1,065 |
| 2009-08-18 | 217 | 217 | 215 | 216 | 10,000 | 1,080 |
| 2009-08-17 | 217 | 219 | 216 | 218 | 36,000 | 1,090 |
| 2009-08-14 | 217 | 220 | 217 | 217 | 25,000 | 1,085 |
| 2009-08-13 | 219 | 219 | 217 | 217 | 22,000 | 1,085 |
| 2009-08-12 | 220 | 221 | 217 | 219 | 40,000 | 1,095 |
| 2009-08-11 | 222 | 222 | 219 | 219 | 37,000 | 1,095 |
| 2009-08-10 | 221 | 223 | 220 | 221 | 15,000 | 1,105 |
| 2009-08-07 | 224 | 224 | 222 | 223 | 18,000 | 1,115 |
| 2009-08-06 | 224 | 224 | 223 | 224 | 19,000 | 1,120 |
| 2009-08-05 | 224 | 225 | 221 | 225 | 40,000 | 1,125 |
| 2009-08-04 | 225 | 225 | 221 | 224 | 53,000 | 1,120 |
| 2009-08-03 | 226 | 228 | 218 | 225 | 70,000 | 1,125 |
| 2009-07-31 | 233 | 237 | 230 | 233 | 40,000 | 1,165 |
| 2009-07-30 | 230 | 233 | 230 | 233 | 24,000 | 1,165 |
| 2009-07-29 | 232 | 232 | 230 | 230 | 18,000 | 1,150 |
| 2009-07-28 | 234 | 237 | 232 | 232 | 23,000 | 1,160 |
| 2009-07-27 | 237 | 237 | 235 | 236 | 39,000 | 1,180 |
| 2009-07-24 | 234 | 237 | 233 | 233 | 46,000 | 1,165 |
| 2009-07-23 | 232 | 234 | 230 | 232 | 23,000 | 1,160 |
| 2009-07-22 | 233 | 234 | 231 | 232 | 20,000 | 1,160 |
| 2009-07-21 | 239 | 239 | 233 | 235 | 30,000 | 1,175 |
| 2009-07-17 | 238 | 238 | 230 | 234 | 19,000 | 1,170 |
| 2009-07-16 | 244 | 244 | 234 | 235 | 54,000 | 1,175 |
| 2009-07-15 | 229 | 235 | 228 | 234 | 35,000 | 1,170 |
| 2009-07-14 | 227 | 233 | 227 | 228 | 54,000 | 1,140 |
| 2009-07-13 | 247 | 247 | 224 | 225 | 74,000 | 1,125 |
| 2009-07-10 | 250 | 251 | 244 | 249 | 65,000 | 1,245 |
| 2009-07-09 | 246 | 256 | 239 | 255 | 72,000 | 1,275 |
| 2009-07-08 | 255 | 258 | 243 | 250 | 92,000 | 1,250 |
| 2009-07-07 | 255 | 264 | 254 | 262 | 204,000 | 1,310 |
| 2009-07-06 | 257 | 258 | 246 | 257 | 169,000 | 1,285 |
| 2009-07-03 | 231 | 249 | 227 | 246 | 299,000 | 1,230 |
| 2009-07-02 | 235 | 241 | 227 | 231 | 330,000 | 1,155 |
| 2009-07-01 | 225 | 231 | 225 | 231 | 126,000 | 1,155 |
| 2009-06-30 | 224 | 226 | 223 | 225 | 27,000 | 1,125 |
| 2009-06-29 | 226 | 228 | 223 | 223 | 70,000 | 1,115 |
| 2009-06-26 | 225 | 226 | 222 | 224 | 42,000 | 1,120 |
| 2009-06-25 | 221 | 225 | 220 | 225 | 59,000 | 1,125 |
| 2009-06-24 | 224 | 226 | 223 | 223 | 19,000 | 1,115 |
| 2009-06-23 | 225 | 225 | 224 | 224 | 15,000 | 1,120 |
| 2009-06-22 | 224 | 232 | 224 | 225 | 52,000 | 1,125 |
| 2009-06-19 | 225 | 225 | 223 | 223 | 10,000 | 1,115 |
| 2009-06-18 | 227 | 227 | 224 | 225 | 18,000 | 1,125 |
| 2009-06-17 | 225 | 226 | 225 | 225 | 12,000 | 1,125 |
| 2009-06-16 | 230 | 231 | 224 | 224 | 81,000 | 1,120 |
| 2009-06-15 | 230 | 231 | 229 | 231 | 61,000 | 1,155 |
| 2009-06-12 | 232 | 232 | 228 | 228 | 55,000 | 1,140 |
| 2009-06-11 | 231 | 231 | 228 | 228 | 26,000 | 1,140 |
| 2009-06-10 | 227 | 231 | 225 | 228 | 75,000 | 1,140 |
| 2009-06-09 | 235 | 235 | 226 | 227 | 102,000 | 1,135 |
| 2009-06-08 | 224 | 232 | 224 | 231 | 99,000 | 1,155 |
| 2009-06-05 | 225 | 225 | 223 | 225 | 13,000 | 1,125 |
| 2009-06-04 | 225 | 226 | 224 | 224 | 24,000 | 1,120 |
| 2009-06-03 | 225 | 225 | 224 | 224 | 31,000 | 1,120 |
| 2009-06-02 | 226 | 226 | 224 | 225 | 26,000 | 1,125 |
| 2009-06-01 | 225 | 226 | 223 | 224 | 39,000 | 1,120 |
| 2009-05-29 | 223 | 225 | 223 | 225 | 37,000 | 1,125 |
| 2009-05-28 | 224 | 226 | 224 | 224 | 54,000 | 1,120 |
| 2009-05-27 | 228 | 228 | 224 | 224 | 22,000 | 1,120 |
| 2009-05-26 | 226 | 226 | 223 | 226 | 80,000 | 1,130 |
| 2009-05-25 | 222 | 226 | 222 | 224 | 37,000 | 1,120 |
| 2009-05-22 | 224 | 224 | 221 | 222 | 18,000 | 1,110 |
| 2009-05-21 | 225 | 225 | 224 | 225 | 16,000 | 1,125 |
| 2009-05-20 | 225 | 226 | 225 | 225 | 22,000 | 1,125 |
| 2009-05-19 | 223 | 225 | 222 | 222 | 23,000 | 1,110 |
| 2009-05-18 | 222 | 223 | 221 | 222 | 25,000 | 1,110 |
| 2009-05-15 | 223 | 223 | 221 | 223 | 15,000 | 1,115 |
| 2009-05-14 | 224 | 225 | 223 | 223 | 22,000 | 1,115 |
| 2009-05-13 | 224 | 225 | 223 | 224 | 14,000 | 1,120 |
| 2009-05-12 | 225 | 225 | 224 | 224 | 48,000 | 1,120 |
| 2009-05-11 | 226 | 228 | 224 | 228 | 55,000 | 1,140 |
| 2009-05-08 | 228 | 228 | 224 | 225 | 17,000 | 1,125 |
| 2009-05-07 | 232 | 232 | 224 | 224 | 60,000 | 1,120 |
| 2009-05-01 | 231 | 233 | 222 | 222 | 23,000 | 1,110 |
| 2009-04-30 | 230 | 233 | 225 | 226 | 43,000 | 1,130 |
| 2009-04-28 | 229 | 229 | 222 | 225 | 27,000 | 1,125 |
| 2009-04-27 | 228 | 230 | 225 | 228 | 37,000 | 1,140 |
| 2009-04-24 | 228 | 230 | 225 | 225 | 21,000 | 1,125 |
| 2009-04-23 | 236 | 236 | 225 | 226 | 39,000 | 1,130 |
| 2009-04-22 | 237 | 237 | 212 | 231 | 83,000 | 1,155 |
| 2009-04-21 | 241 | 241 | 240 | 240 | 6,000 | 1,200 |
| 2009-04-20 | 254 | 254 | 249 | 249 | 4,000 | 1,245 |
| 2009-04-17 | 255 | 255 | 248 | 249 | 6,000 | 1,245 |
| 2009-04-16 | 260 | 260 | 259 | 259 | 2,000 | 1,295 |
| 2009-04-15 | 259 | 259 | 259 | 259 | 1,000 | 1,295 |
| 2009-04-14 | 261 | 261 | 260 | 260 | 6,000 | 1,300 |
| 2009-04-13 | 257 | 260 | 257 | 260 | 5,000 | 1,300 |
| 2009-04-10 | 258 | 259 | 257 | 257 | 14,000 | 1,285 |
| 2009-04-09 | 271 | 271 | 271 | 271 | 10,000 | 1,355 |
| 2009-04-08 | 271 | 271 | 271 | 271 | 1,000 | 1,355 |
| 2009-04-07 | 274 | 274 | 271 | 271 | 2,000 | 1,355 |
| 2009-04-06 | 290 | 291 | 284 | 284 | 5,000 | 1,420 |
| 2009-04-03 | 300 | 305 | 299 | 305 | 4,000 | 1,525 |
| 2009-04-01 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2009-03-31 | 285 | 285 | 280 | 280 | 8,000 | 1,400 |
| 2009-03-30 | 299 | 305 | 299 | 305 | 8,000 | 1,525 |
| 2009-03-27 | 318 | 320 | 318 | 319 | 5,000 | 1,595 |
| 2009-03-26 | 323 | 323 | 318 | 318 | 12,000 | 1,590 |
| 2009-03-25 | 314 | 318 | 314 | 318 | 7,000 | 1,590 |
| 2009-03-24 | 320 | 320 | 318 | 318 | 14,000 | 1,590 |
| 2009-03-23 | 293 | 300 | 293 | 300 | 10,000 | 1,500 |
| 2009-03-19 | 293 | 293 | 293 | 293 | 2,000 | 1,465 |
| 2009-03-18 | 266 | 266 | 255 | 260 | 8,000 | 1,300 |
| 2009-03-17 | 297 | 300 | 274 | 274 | 7,000 | 1,370 |
| 2009-03-16 | 275 | 287 | 275 | 287 | 9,000 | 1,435 |
| 2009-03-13 | 274 | 274 | 272 | 272 | 24,000 | 1,360 |
| 2009-03-12 | 270 | 270 | 269 | 269 | 4,000 | 1,345 |
| 2009-03-11 | 274 | 274 | 264 | 268 | 8,000 | 1,340 |
| 2009-03-10 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2009-03-09 | 264 | 264 | 263 | 263 | 5,000 | 1,315 |
| 2009-03-06 | 253 | 273 | 253 | 265 | 12,000 | 1,325 |
| 2009-03-05 | 248 | 248 | 233 | 243 | 8,000 | 1,215 |
| 2009-03-04 | 239 | 244 | 239 | 244 | 3,000 | 1,220 |
| 2009-03-03 | 229 | 239 | 229 | 239 | 2,000 | 1,195 |
| 2009-03-02 | 245 | 245 | 230 | 244 | 9,000 | 1,220 |
| 2009-02-27 | 240 | 245 | 239 | 245 | 8,000 | 1,225 |
| 2009-02-26 | 236 | 239 | 236 | 239 | 7,000 | 1,195 |
| 2009-02-25 | 226 | 226 | 226 | 226 | 1,000 | 1,130 |
| 2009-02-24 | 226 | 226 | 226 | 226 | 1,000 | 1,130 |
| 2009-02-23 | 216 | 216 | 216 | 216 | 1,000 | 1,080 |
| 2009-02-20 | 234 | 235 | 234 | 235 | 5,000 | 1,175 |
| 2009-02-19 | 224 | 224 | 224 | 224 | 2,000 | 1,120 |
| 2009-02-18 | 225 | 225 | 224 | 224 | 6,000 | 1,120 |
| 2009-02-17 | 236 | 236 | 235 | 235 | 2,000 | 1,175 |
| 2009-02-16 | 233 | 236 | 230 | 236 | 11,000 | 1,180 |
| 2009-02-13 | 240 | 240 | 240 | 240 | 5,000 | 1,200 |
| 2009-02-12 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 2009-02-10 | 243 | 243 | 240 | 240 | 3,000 | 1,200 |
| 2009-02-09 | 250 | 253 | 250 | 253 | 4,000 | 1,265 |
| 2009-02-06 | 245 | 245 | 243 | 244 | 3,000 | 1,220 |
| 2009-02-05 | 252 | 255 | 252 | 255 | 12,000 | 1,275 |
| 2009-02-04 | 251 | 251 | 237 | 237 | 7,000 | 1,185 |
| 2009-02-03 | 252 | 252 | 250 | 251 | 4,000 | 1,255 |
| 2009-02-02 | 260 | 260 | 259 | 259 | 2,000 | 1,295 |
| 2009-01-30 | 263 | 263 | 253 | 259 | 11,000 | 1,295 |
| 2009-01-29 | 265 | 265 | 262 | 262 | 15,000 | 1,310 |
| 2009-01-28 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 2009-01-27 | 275 | 275 | 265 | 265 | 6,000 | 1,325 |
| 2009-01-26 | 265 | 265 | 265 | 265 | 14,000 | 1,325 |
| 2009-01-23 | 260 | 260 | 259 | 260 | 3,000 | 1,300 |
| 2009-01-22 | 261 | 261 | 260 | 260 | 12,000 | 1,300 |
| 2009-01-21 | 265 | 265 | 262 | 262 | 6,000 | 1,310 |
| 2009-01-20 | 280 | 290 | 275 | 275 | 9,000 | 1,375 |
| 2009-01-19 | 281 | 281 | 281 | 281 | 1,000 | 1,405 |
| 2009-01-16 | 272 | 286 | 270 | 276 | 11,000 | 1,380 |
| 2009-01-15 | 282 | 282 | 274 | 275 | 9,000 | 1,375 |
| 2009-01-14 | 283 | 283 | 282 | 282 | 4,000 | 1,410 |
| 2009-01-13 | 293 | 293 | 293 | 293 | 3,000 | 1,465 |
| 2009-01-09 | 293 | 293 | 293 | 293 | 4,000 | 1,465 |
| 2009-01-08 | 308 | 308 | 308 | 308 | 3,000 | 1,540 |
| 2009-01-07 | 292 | 292 | 292 | 292 | 4,000 | 1,460 |
| 2009-01-06 | 306 | 306 | 291 | 291 | 2,000 | 1,455 |
| 2009-01-05 | 306 | 306 | 306 | 306 | 1,000 | 1,530 |
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
