3513 イチカワ(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	152	152	152	152	25,000	760
2010-12-29	152	152	150	152	9,000	760
2010-12-28	154	154	152	152	10,000	760
2010-12-27	156	156	155	155	19,000	775
2010-12-24	155	157	155	156	18,000	780
2010-12-22	155	158	155	156	35,000	780
2010-12-21	156	158	156	158	14,000	790
2010-12-20	161	161	155	155	23,000	775
2010-12-17	157	160	157	158	15,000	790
2010-12-16	159	160	157	157	19,000	785
2010-12-15	157	158	155	156	17,000	780
2010-12-14	156	159	154	159	40,000	795
2010-12-13	148	151	148	151	30,000	755
2010-12-10	147	148	147	148	26,000	740
2010-12-09	148	149	141	147	19,000	735
2010-12-08	145	148	145	148	17,000	740
2010-12-07	142	142	142	142	12,000	710
2010-12-06	141	141	139	141	7,000	705
2010-12-03	141	141	138	138	30,000	690
2010-12-02	141	141	138	141	8,000	705
2010-12-01	138	139	138	138	10,000	690
2010-11-30	143	143	140	141	12,000	705
2010-11-29	142	144	142	142	6,000	710
2010-11-26	142	143	142	143	32,000	715
2010-11-25	141	142	138	142	21,000	710
2010-11-24	138	140	137	137	17,000	685
2010-11-22	140	140	137	139	18,000	695
2010-11-19	139	140	137	140	10,000	700
2010-11-18	138	140	135	138	20,000	690
2010-11-17	141	141	138	139	6,000	695
2010-11-16	138	141	138	141	19,000	705
2010-11-15	139	140	137	140	31,000	700
2010-11-12	137	138	137	138	6,000	690
2010-11-11	135	137	135	136	15,000	680
2010-11-10	129	133	129	133	5,000	665
2010-11-09	137	138	126	129	15,000	645
2010-11-08	132	134	132	134	4,000	670
2010-11-05	129	131	129	131	18,000	655
2010-11-04	128	130	128	129	9,000	645
2010-11-02	125	128	125	128	3,000	640
2010-11-01	129	130	125	125	18,000	625
2010-10-29	130	130	126	128	49,000	640
2010-10-28	124	124	120	120	23,000	600
2010-10-27	126	126	124	124	11,000	620
2010-10-26	129	130	126	130	24,000	650
2010-10-25	125	126	124	126	9,000	630
2010-10-22	127	127	127	127	2,000	635
2010-10-21	128	128	127	127	11,000	635
2010-10-20	128	128	123	127	16,000	635
2010-10-19	129	129	129	129	4,000	645
2010-10-18	128	129	128	128	4,000	640
2010-10-15	132	132	127	130	16,000	650
2010-10-14	135	135	132	132	8,000	660
2010-10-13	135	135	135	135	2,000	675
2010-10-12	136	136	135	135	5,000	675
2010-10-08	139	139	136	137	10,000	685
2010-10-07	134	139	133	139	6,000	695
2010-10-06	132	138	132	138	5,000	690
2010-10-05	133	137	132	137	5,000	685
2010-10-04	135	135	135	135	5,000	675
2010-10-01	139	139	135	135	10,000	675
2010-09-30	141	141	136	136	5,000	680
2010-09-29	137	140	137	140	2,000	700
2010-09-28	141	141	137	137	8,000	685
2010-09-27	139	141	137	141	16,000	705
2010-09-24	136	138	136	137	8,000	685
2010-09-21	137	139	137	137	15,000	685
2010-09-17	135	137	135	136	26,000	680
2010-09-16	138	138	137	137	10,000	685
2010-09-15	138	140	137	137	17,000	685
2010-09-14	139	139	138	139	6,000	695
2010-09-13	138	139	138	139	7,000	695
2010-09-10	137	141	137	138	27,000	690
2010-09-09	136	140	136	140	16,000	700
2010-09-08	137	138	137	138	2,000	690
2010-09-07	137	138	137	137	4,000	685
2010-09-06	138	139	137	137	9,000	685
2010-09-03	136	137	136	137	9,000	685
2010-09-02	140	140	136	136	6,000	680
2010-09-01	138	138	136	136	12,000	680
2010-08-31	137	137	135	135	14,000	675
2010-08-30	138	139	138	139	10,000	695
2010-08-27	138	138	138	138	7,000	690
2010-08-26	139	139	139	139	19,000	695
2010-08-25	137	139	136	139	8,000	695
2010-08-24	136	138	136	138	8,000	690
2010-08-23	136	136	136	136	12,000	680
2010-08-20	138	140	136	136	19,000	680
2010-08-19	139	140	138	138	43,000	690
2010-08-18	141	143	136	138	50,000	690
2010-08-17	142	142	137	138	28,000	690
2010-08-16	143	144	143	143	9,000	715
2010-08-13	144	145	143	143	17,000	715
2010-08-12	145	145	143	145	29,000	725
2010-08-11	146	146	145	145	4,000	725
2010-08-10	150	150	147	147	8,000	735
2010-08-09	147	148	147	147	6,000	735
2010-08-06	147	147	145	146	34,000	730
2010-08-05	146	148	145	145	14,000	725
2010-08-04	149	149	146	146	8,000	730
2010-08-03	147	147	147	147	3,000	735
2010-08-02	148	149	146	149	14,000	745
2010-07-30	147	148	146	148	9,000	740
2010-07-29	148	150	147	147	12,000	735
2010-07-28	150	151	149	151	11,000	755
2010-07-27	148	150	148	150	4,000	750
2010-07-26	151	151	149	149	19,000	745
2010-07-23	152	152	149	151	9,000	755
2010-07-22	146	147	146	147	4,000	735
2010-07-21	149	149	146	146	15,000	730
2010-07-20	148	149	148	149	17,000	745
2010-07-16	151	151	148	148	23,000	740
2010-07-15	151	151	150	150	11,000	750
2010-07-14	151	153	151	151	15,000	755
2010-07-13	153	153	151	151	9,000	755
2010-07-12	156	156	151	151	16,000	755
2010-07-09	152	155	152	155	8,000	775
2010-07-08	153	153	152	152	4,000	760
2010-07-07	150	151	150	151	22,000	755
2010-07-06	153	153	150	153	37,000	765
2010-07-05	150	152	150	152	6,000	760
2010-07-02	150	151	150	150	5,000	750
2010-07-01	150	151	150	150	7,000	750
2010-06-30	151	154	151	154	14,000	770
2010-06-29	154	154	152	154	25,000	770
2010-06-28	157	157	156	156	18,000	780
2010-06-25	157	158	156	157	11,000	785
2010-06-24	155	158	155	158	5,000	790
2010-06-23	156	157	155	155	9,000	775
2010-06-22	162	163	157	159	30,000	795
2010-06-21	157	160	157	160	13,000	800
2010-06-18	155	157	155	157	12,000	785
2010-06-17	160	160	156	156	17,000	780
2010-06-16	156	158	156	157	20,000	785
2010-06-15	156	156	153	155	13,000	775
2010-06-14	155	161	155	158	16,000	790
2010-06-11	152	153	151	153	26,000	765
2010-06-10	152	152	150	151	10,000	755
2010-06-09	151	152	151	152	3,000	760
2010-06-08	150	152	150	151	9,000	755
2010-06-07	152	152	149	150	15,000	750
2010-06-04	152	154	152	153	21,000	765
2010-06-03	152	153	152	152	16,000	760
2010-06-02	151	153	151	152	11,000	760
2010-06-01	152	154	152	154	13,000	770
2010-05-31	151	152	150	152	19,000	760
2010-05-28	153	155	151	151	36,000	755
2010-05-27	151	151	150	150	38,000	750
2010-05-26	153	154	151	152	42,000	760
2010-05-25	154	157	152	153	34,000	765
2010-05-24	155	156	153	153	62,000	765
2010-05-21	157	157	154	155	24,000	775
2010-05-20	159	161	158	159	19,000	795
2010-05-19	163	165	158	160	20,000	800
2010-05-18	161	162	160	160	22,000	800
2010-05-17	170	170	162	162	55,000	810
2010-05-14	170	170	168	170	11,000	850
2010-05-13	177	177	168	173	12,000	865
2010-05-12	169	174	169	174	16,000	870
2010-05-11	175	175	170	174	11,000	870
2010-05-10	170	171	168	170	21,000	850
2010-05-07	163	171	160	171	30,000	855
2010-05-06	174	175	171	171	45,000	855
2010-04-30	182	186	181	182	12,000	910
2010-04-28	183	187	180	187	15,000	935
2010-04-27	190	190	182	188	40,000	940
2010-04-26	175	189	175	188	74,000	940
2010-04-23	173	176	173	174	14,000	870
2010-04-22	175	175	173	173	5,000	865
2010-04-21	178	179	173	174	33,000	870
2010-04-20	172	173	171	172	22,000	860
2010-04-19	176	177	171	174	14,000	870
2010-04-16	187	189	184	184	8,000	920
2010-04-15	187	187	185	185	13,000	925
2010-04-14	184	187	182	187	12,000	935
2010-04-13	184	184	180	184	10,000	920
2010-04-12	181	184	181	184	22,000	920
2010-04-09	177	179	177	179	5,000	895
2010-04-08	177	177	174	175	9,000	875
2010-04-07	178	179	178	178	26,000	890
2010-04-06	177	177	173	174	25,000	870
2010-04-05	174	177	173	177	26,000	885
2010-04-02	177	177	174	176	17,000	880
2010-04-01	178	178	172	176	17,000	880
2010-03-31	181	181	175	175	16,000	875
2010-03-30	179	179	174	176	9,000	880
2010-03-29	170	175	170	174	11,000	870
2010-03-26	174	177	170	177	33,000	885
2010-03-25	171	174	170	174	28,000	870
2010-03-24	170	170	167	169	24,000	845
2010-03-23	165	168	165	167	29,000	835
2010-03-19	161	165	161	165	13,000	825
2010-03-18	164	164	161	162	32,000	810
2010-03-17	162	163	160	162	40,000	810
2010-03-16	161	161	157	159	45,000	795
2010-03-15	158	160	158	158	16,000	790
2010-03-12	156	157	155	156	46,000	780
2010-03-11	155	158	155	158	13,000	790
2010-03-10	156	157	152	155	23,000	775
2010-03-09	158	158	155	155	24,000	775
2010-03-08	158	159	155	156	5,000	780
2010-03-05	155	155	154	155	9,000	775
2010-03-04	153	153	152	153	23,000	765
2010-03-03	156	156	153	153	18,000	765
2010-03-02	158	160	153	156	26,000	780
2010-03-01	157	163	157	159	30,000	795
2010-02-26	156	158	156	157	10,000	785
2010-02-25	156	156	154	156	6,000	780
2010-02-24	152	153	152	153	3,000	765
2010-02-23	154	154	154	154	3,000	770
2010-02-22	152	156	152	156	5,000	780
2010-02-19	153	153	152	152	6,000	760
2010-02-18	154	154	153	153	8,000	765
2010-02-17	153	154	153	154	5,000	770
2010-02-16	151	153	151	153	12,000	765
2010-02-15	150	150	150	150	4,000	750
2010-02-12	148	151	148	148	28,000	740
2010-02-10	150	150	147	147	17,000	735
2010-02-09	153	153	146	146	94,000	730
2010-02-08	155	157	151	152	66,000	760
2010-02-05	153	157	153	155	8,000	775
2010-02-04	158	159	157	158	8,000	790
2010-02-03	162	162	156	158	65,000	790
2010-02-02	163	164	162	163	9,000	815
2010-02-01	172	172	160	167	25,000	835
2010-01-29	172	175	172	175	3,000	875
2010-01-28	180	180	177	177	3,000	885
2010-01-27	173	180	173	180	14,000	900
2010-01-26	182	183	177	177	27,000	885
2010-01-25	178	184	175	184	15,000	920
2010-01-22	179	179	175	179	3,000	895
2010-01-21	175	180	175	180	6,000	900
2010-01-20	178	180	178	180	6,000	900
2010-01-19	178	180	178	180	15,000	900
2010-01-18	180	181	177	177	12,000	885
2010-01-15	179	181	178	181	8,000	905
2010-01-14	185	185	166	179	16,000	895
2010-01-13	183	183	177	180	35,000	900
2010-01-12	184	184	177	183	26,000	915
2010-01-08	167	184	167	184	26,000	920
2010-01-07	166	167	166	167	3,000	835
2010-01-06	166	166	165	166	10,000	830
2010-01-05	165	165	164	165	9,000	825
2010-01-04	170	170	164	165	8,000	825

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