3513 イチカワ(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	150	150	148	148	5,000	740
2011-12-29	149	149	149	149	2,000	745
2011-12-27	151	151	148	148	7,000	740
2011-12-26	150	153	150	150	36,000	750
2011-12-22	147	149	147	149	11,000	745
2011-12-21	147	147	144	144	3,000	720
2011-12-20	142	144	141	144	4,000	720
2011-12-19	143	144	143	144	6,000	720
2011-12-16	144	144	144	144	2,000	720
2011-12-15	144	145	143	144	13,000	720
2011-12-14	145	148	144	144	11,000	720
2011-12-13	145	147	145	146	9,000	730
2011-12-12	146	148	145	145	20,000	725
2011-12-09	142	143	142	143	17,000	715
2011-12-08	144	144	144	144	4,000	720
2011-12-07	142	143	142	143	5,000	715
2011-12-06	143	145	142	142	14,000	710
2011-12-05	146	146	141	143	12,000	715
2011-12-02	144	145	141	142	46,000	710
2011-12-01	143	143	143	143	3,000	715
2011-11-30	143	143	140	140	6,000	700
2011-11-29	138	142	138	141	11,000	705
2011-11-28	141	143	140	141	24,000	705
2011-11-25	136	141	136	141	12,000	705
2011-11-24	137	140	134	140	19,000	700
2011-11-22	138	138	137	137	4,000	685
2011-11-21	140	140	139	139	8,000	695
2011-11-18	138	138	137	137	9,000	685
2011-11-17	140	141	139	139	5,000	695
2011-11-16	145	145	139	140	8,000	700
2011-11-15	146	146	145	145	3,000	725
2011-11-14	142	145	142	145	2,000	725
2011-11-11	140	140	140	140	5,000	700
2011-11-10	141	142	139	139	9,000	695
2011-11-09	144	144	143	143	7,000	715
2011-11-08	145	145	144	144	12,000	720
2011-11-07	149	149	145	145	8,000	725
2011-11-04	147	147	147	147	1,000	735
2011-11-02	147	148	146	147	14,000	735
2011-11-01	151	151	151	151	1,000	755
2011-10-31	152	153	147	150	33,000	750
2011-10-28	150	156	150	150	18,000	750
2011-10-27	151	151	149	150	6,000	750
2011-10-26	151	151	151	151	15,000	755
2011-10-25	149	151	149	151	11,000	755
2011-10-24	147	148	147	148	10,000	740
2011-10-21	147	148	147	147	7,000	735
2011-10-20	150	150	150	150	1,000	750
2011-10-19	154	154	150	150	3,000	750
2011-10-18	157	157	155	155	2,000	775
2011-10-17	156	156	155	155	2,000	775
2011-10-14	152	152	152	152	1,000	760
2011-10-13	151	152	151	152	5,000	760
2011-10-12	150	151	147	151	19,000	755
2011-10-11	146	150	146	150	8,000	750
2011-10-07	152	152	146	146	4,000	730
2011-10-06	149	149	149	149	1,000	745
2011-10-05	147	147	146	146	6,000	730
2011-10-04	147	147	147	147	6,000	735
2011-10-03	155	155	147	147	8,000	735
2011-09-30	158	158	153	153	8,000	765
2011-09-29	157	157	153	154	10,000	770
2011-09-28	156	158	156	158	7,000	790
2011-09-27	155	155	155	155	1,000	775
2011-09-26	156	156	150	155	21,000	775
2011-09-22	147	154	147	154	8,000	770
2011-09-21	151	151	151	151	1,000	755
2011-09-20	156	156	153	153	7,000	765
2011-09-16	152	154	152	154	6,000	770
2011-09-15	150	150	148	148	3,000	740
2011-09-14	147	149	147	149	2,000	745
2011-09-13	147	149	146	146	44,000	730
2011-09-12	152	152	152	152	10,000	760
2011-09-09	150	152	150	152	21,000	760
2011-09-08	150	153	150	153	7,000	765
2011-09-07	151	152	151	152	4,000	760
2011-09-06	155	156	152	153	16,000	765
2011-09-05	153	156	153	156	6,000	780
2011-09-02	157	157	156	156	2,000	780
2011-09-01	165	165	157	157	9,000	785
2011-08-31	166	166	161	161	2,000	805
2011-08-30	165	166	160	166	5,000	830
2011-08-29	164	165	164	165	9,000	825
2011-08-26	154	158	154	158	12,000	790
2011-08-25	156	157	152	154	11,000	770
2011-08-24	157	157	152	152	4,000	760
2011-08-23	156	156	152	156	4,000	780
2011-08-22	158	158	151	156	10,000	780
2011-08-19	160	160	157	158	4,000	790
2011-08-18	160	168	160	160	9,000	800
2011-08-17	165	165	160	160	8,000	800
2011-08-16	155	155	155	155	4,000	775
2011-08-15	157	162	155	155	10,000	775
2011-08-12	159	159	154	154	5,000	770
2011-08-11	151	151	151	151	3,000	755
2011-08-10	154	154	145	146	30,000	730
2011-08-09	142	147	142	147	7,000	735
2011-08-08	160	160	150	152	13,000	760
2011-08-05	160	160	160	160	4,000	800
2011-08-04	165	165	160	160	3,000	800
2011-08-03	164	164	160	160	8,000	800
2011-08-02	170	170	166	167	5,000	835
2011-08-01	174	174	174	174	8,000	870
2011-07-29	167	167	166	167	9,000	835
2011-07-28	166	167	166	167	5,000	835
2011-07-27	170	170	170	170	2,000	850
2011-07-26	172	172	171	172	20,000	860
2011-07-25	174	174	168	171	9,000	855
2011-07-22	172	173	172	172	5,000	860
2011-07-21	172	173	163	167	16,000	835
2011-07-20	168	174	168	174	35,000	870
2011-07-19	168	168	167	167	4,000	835
2011-07-15	168	168	165	165	5,000	825
2011-07-14	167	167	167	167	2,000	835
2011-07-13	163	166	163	164	11,000	820
2011-07-12	166	166	166	166	2,000	830
2011-07-11	166	167	166	167	12,000	835
2011-07-08	165	167	165	166	14,000	830
2011-07-07	166	166	162	165	5,000	825
2011-07-06	165	166	165	166	6,000	830
2011-07-05	161	165	160	163	16,000	815
2011-07-04	169	169	161	161	26,000	805
2011-07-01	169	169	165	165	7,000	825
2011-06-30	163	164	158	164	9,000	820
2011-06-29	162	162	158	161	10,000	805
2011-06-28	164	164	157	159	7,000	795
2011-06-27	159	164	156	164	42,000	820
2011-06-24	148	155	148	155	9,000	775
2011-06-23	150	152	149	149	11,000	745
2011-06-22	155	155	151	151	4,000	755
2011-06-21	158	158	150	155	9,000	775
2011-06-20	150	158	150	158	34,000	790
2011-06-17	148	150	148	150	2,000	750
2011-06-16	146	150	145	146	13,000	730
2011-06-15	150	150	146	149	10,000	745
2011-06-14	145	145	145	145	2,000	725
2011-06-13	147	147	147	147	1,000	735
2011-06-10	151	151	151	151	22,000	755
2011-06-09	150	150	150	150	1,000	750
2011-06-08	146	147	146	147	3,000	735
2011-06-07	151	151	146	146	2,000	730
2011-06-06	150	150	150	150	11,000	750
2011-06-03	147	148	147	147	5,000	735
2011-06-02	149	151	148	148	6,000	740
2011-06-01	152	153	148	149	15,000	745
2011-05-31	152	152	152	152	1,000	760
2011-05-30	147	152	147	152	4,000	760
2011-05-27	146	146	146	146	3,000	730
2011-05-26	146	150	146	150	24,000	750
2011-05-25	146	146	145	146	7,000	730
2011-05-24	146	146	145	146	4,000	730
2011-05-23	146	147	145	146	18,000	730
2011-05-20	150	150	146	149	12,000	745
2011-05-19	154	154	147	149	13,000	745
2011-05-18	148	149	148	149	7,000	745
2011-05-17	150	151	150	151	11,000	755
2011-05-16	152	153	151	153	7,000	765
2011-05-13	154	154	152	152	6,000	760
2011-05-12	151	154	151	154	8,000	770
2011-05-11	154	154	151	151	8,000	755
2011-05-10	151	153	151	152	5,000	760
2011-05-09	154	154	154	154	1,000	770
2011-05-06	151	155	150	151	19,000	755
2011-05-02	150	151	150	151	5,000	755
2011-04-28	150	154	150	150	5,000	750
2011-04-27	153	153	151	151	5,000	755
2011-04-26	153	153	150	150	19,000	750
2011-04-25	152	153	150	153	12,000	765
2011-04-22	154	154	154	154	1,000	770
2011-04-21	155	155	147	154	22,000	770
2011-04-20	150	155	150	155	4,000	775
2011-04-18	150	150	150	150	6,000	750
2011-04-15	153	155	151	155	5,000	775
2011-04-14	152	153	152	153	4,000	765
2011-04-13	147	149	147	149	2,000	745
2011-04-12	150	153	149	149	15,000	745
2011-04-11	154	154	150	150	10,000	750
2011-04-08	148	149	148	149	8,000	745
2011-04-07	149	150	148	149	5,000	745
2011-04-06	149	149	149	149	10,000	745
2011-04-05	156	156	151	151	5,000	755
2011-04-04	152	156	152	156	11,000	780
2011-04-01	165	165	156	156	8,000	780
2011-03-31	152	163	152	161	16,000	805
2011-03-30	152	152	150	152	21,000	760
2011-03-29	151	152	150	152	26,000	760
2011-03-28	151	152	151	152	31,000	760
2011-03-25	150	153	147	149	42,000	745
2011-03-24	146	152	146	147	21,000	735
2011-03-23	146	150	145	146	38,000	730
2011-03-22	148	150	145	145	36,000	725
2011-03-18	140	145	137	141	26,000	705
2011-03-17	129	138	129	138	31,000	690
2011-03-16	134	139	130	139	27,000	695
2011-03-15	154	154	123	138	56,000	690
2011-03-14	151	154	145	154	24,000	770
2011-03-11	174	174	172	173	28,000	865
2011-03-10	170	172	169	169	9,000	845
2011-03-09	172	172	171	171	5,000	855
2011-03-08	172	172	170	171	5,000	855
2011-03-07	172	174	169	169	12,000	845
2011-03-04	174	174	171	172	9,000	860
2011-03-03	171	171	169	169	2,000	845
2011-03-02	174	174	171	171	4,000	855
2011-03-01	175	176	174	174	5,000	870
2011-02-28	175	175	175	175	19,000	875
2011-02-25	168	174	168	174	8,000	870
2011-02-24	172	173	172	173	19,000	865
2011-02-23	175	175	175	175	8,000	875
2011-02-22	180	180	176	177	37,000	885
2011-02-21	177	177	176	176	10,000	880
2011-02-18	173	175	173	175	4,000	875
2011-02-17	172	175	172	174	16,000	870
2011-02-16	172	175	172	174	7,000	870
2011-02-15	174	174	174	174	1,000	870
2011-02-14	173	174	173	173	11,000	865
2011-02-10	172	173	172	173	10,000	865
2011-02-09	173	175	173	173	11,000	865
2011-02-08	175	175	172	173	16,000	865
2011-02-07	174	175	173	173	23,000	865
2011-02-04	173	173	173	173	6,000	865
2011-02-03	171	174	169	171	7,000	855
2011-02-02	172	172	169	171	8,000	855
2011-02-01	171	171	168	168	14,000	840
2011-01-31	163	166	163	166	12,000	830
2011-01-28	171	171	168	170	26,000	850
2011-01-27	175	175	172	172	4,000	860
2011-01-26	172	174	170	170	27,000	850
2011-01-25	171	173	171	172	20,000	860
2011-01-24	170	170	167	170	11,000	850
2011-01-21	177	177	169	169	29,000	845
2011-01-20	178	178	177	177	8,000	885
2011-01-19	176	178	175	178	21,000	890
2011-01-18	176	176	173	173	15,000	865
2011-01-17	177	181	175	176	25,000	880
2011-01-14	174	180	173	178	40,000	890
2011-01-13	175	182	170	175	119,000	875
2011-01-12	176	176	173	173	20,000	865
2011-01-11	166	171	165	171	31,000	855
2011-01-07	166	166	164	164	19,000	820
2011-01-06	162	166	162	166	4,000	830
2011-01-05	161	165	161	163	25,000	815
2011-01-04	155	160	155	160	8,000	800

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