3513 イチカワ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	165	165	163	163	9,000	815
2012-12-27	168	168	164	166	6,000	830
2012-12-26	168	168	168	168	15,000	840
2012-12-25	163	169	161	169	19,000	845
2012-12-21	160	161	159	161	15,000	805
2012-12-20	162	162	158	158	13,000	790
2012-12-19	157	162	157	162	9,000	810
2012-12-18	157	157	157	157	4,000	785
2012-12-17	157	158	156	158	11,000	790
2012-12-14	157	159	157	157	22,000	785
2012-12-13	158	159	158	159	15,000	795
2012-12-12	158	159	158	158	9,000	790
2012-12-11	155	157	155	157	3,000	785
2012-12-10	155	155	155	155	5,000	775
2012-12-07	153	154	153	154	23,000	770
2012-12-06	152	153	152	152	9,000	760
2012-12-05	153	154	152	154	12,000	770
2012-12-04	155	155	152	152	15,000	760
2012-12-03	152	153	152	153	3,000	765
2012-11-30	150	153	150	150	10,000	750
2012-11-29	151	152	150	150	5,000	750
2012-11-28	151	153	151	153	4,000	765
2012-11-27	157	157	150	154	9,000	770
2012-11-26	155	156	152	152	32,000	760
2012-11-22	150	151	149	151	5,000	755
2012-11-21	148	148	147	147	6,000	735
2012-11-20	147	147	145	146	3,000	730
2012-11-19	148	150	145	145	12,000	725
2012-11-15	146	148	146	148	2,000	740
2012-11-14	142	144	142	142	4,000	710
2012-11-13	141	144	141	142	4,000	710
2012-11-12	141	141	141	141	1,000	705
2012-11-09	145	145	145	145	2,000	725
2012-11-08	145	145	145	145	1,000	725
2012-11-06	145	147	145	146	12,000	730
2012-11-05	145	145	145	145	2,000	725
2012-11-02	147	147	147	147	2,000	735
2012-11-01	151	151	147	147	3,000	735
2012-10-31	150	150	150	150	5,000	750
2012-10-30	152	152	141	145	14,000	725
2012-10-26	150	152	150	152	19,000	760
2012-10-25	148	150	148	150	11,000	750
2012-10-24	146	146	146	146	1,000	730
2012-10-23	148	148	148	148	1,000	740
2012-10-19	149	149	148	148	3,000	740
2012-10-18	149	150	149	150	4,000	750
2012-10-17	150	150	149	149	2,000	745
2012-10-16	147	147	147	147	47,000	735
2012-10-15	142	142	142	142	1,000	710
2012-10-12	143	143	143	143	1,000	715
2012-10-11	145	145	145	145	4,000	725
2012-10-10	144	145	144	144	6,000	720
2012-10-09	147	148	147	148	4,000	740
2012-10-05	149	149	149	149	2,000	745
2012-10-04	149	149	148	148	4,000	740
2012-10-03	148	153	148	150	4,000	750
2012-10-02	152	152	150	150	2,000	750
2012-10-01	154	154	152	152	6,000	760
2012-09-28	159	159	154	154	5,000	770
2012-09-27	155	159	154	159	4,000	795
2012-09-26	160	161	154	160	28,000	800
2012-09-25	152	157	152	153	9,000	765
2012-09-24	149	149	148	148	2,000	740
2012-09-21	149	149	148	148	4,000	740
2012-09-20	150	151	150	151	3,000	755
2012-09-19	150	151	148	151	9,000	755
2012-09-18	150	154	150	154	2,000	770
2012-09-14	155	155	150	150	18,000	750
2012-09-13	151	151	151	151	2,000	755
2012-09-12	148	151	148	151	2,000	755
2012-09-11	147	147	147	147	1,000	735
2012-09-10	145	149	145	149	4,000	745
2012-09-07	146	147	146	147	3,000	735
2012-09-06	145	149	145	149	6,000	745
2012-09-05	146	146	146	146	2,000	730
2012-09-04	147	147	147	147	3,000	735
2012-09-03	148	148	148	148	2,000	740
2012-08-31	151	151	151	151	3,000	755
2012-08-30	154	158	153	153	8,000	765
2012-08-29	154	154	154	154	2,000	770
2012-08-28	159	159	149	149	12,000	745
2012-08-27	155	156	155	156	14,000	780
2012-08-24	156	156	155	155	7,000	775
2012-08-23	156	156	153	156	6,000	780
2012-08-22	160	160	155	157	7,000	785
2012-08-21	156	156	155	155	4,000	775
2012-08-20	152	156	152	156	7,000	780
2012-08-17	149	152	149	152	5,000	760
2012-08-16	152	153	144	152	16,000	760
2012-08-15	147	152	147	152	2,000	760
2012-08-14	150	152	150	152	3,000	760
2012-08-10	150	150	145	145	2,000	725
2012-08-09	151	151	148	150	11,000	750
2012-08-08	148	148	146	148	3,000	740
2012-08-07	148	148	148	148	2,000	740
2012-08-06	147	148	147	148	6,000	740
2012-08-03	143	146	143	145	11,000	725
2012-08-02	145	145	145	145	2,000	725
2012-08-01	147	149	147	149	2,000	745
2012-07-31	146	146	141	146	8,000	730
2012-07-30	148	149	148	149	7,000	745
2012-07-27	148	148	141	147	21,000	735
2012-07-26	151	151	143	146	33,000	730
2012-07-25	156	156	151	151	11,000	755
2012-07-24	156	156	155	155	2,000	775
2012-07-23	155	155	151	151	23,000	755
2012-07-20	154	157	154	155	6,000	775
2012-07-19	151	154	151	154	6,000	770
2012-07-18	150	150	150	150	2,000	750
2012-07-17	148	148	148	148	3,000	740
2012-07-13	152	153	152	153	3,000	765
2012-07-12	153	154	152	152	8,000	760
2012-07-10	155	155	149	150	15,000	750
2012-07-09	154	155	153	153	7,000	765
2012-07-06	158	158	156	158	28,000	790
2012-07-05	158	158	158	158	6,000	790
2012-07-04	159	159	153	156	10,000	780
2012-07-03	155	156	155	156	5,000	780
2012-07-02	155	155	153	154	6,000	770
2012-06-29	152	155	150	155	11,000	775
2012-06-28	151	153	149	151	11,000	755
2012-06-27	152	153	152	153	3,000	765
2012-06-26	154	156	154	155	21,000	775
2012-06-25	152	154	152	154	9,000	770
2012-06-21	153	154	152	154	3,000	770
2012-06-20	147	150	147	150	13,000	750
2012-06-19	145	147	145	147	2,000	735
2012-06-18	146	146	145	146	9,000	730
2012-06-15	144	144	144	144	2,000	720
2012-06-14	143	144	143	144	7,000	720
2012-06-13	146	146	144	145	8,000	725
2012-06-12	145	148	145	148	8,000	740
2012-06-11	145	149	145	147	13,000	735
2012-06-08	145	146	144	146	19,000	730
2012-06-07	145	148	142	148	16,000	740
2012-06-06	148	148	141	144	20,000	720
2012-06-05	144	145	144	145	3,000	725
2012-06-04	142	144	142	144	4,000	720
2012-06-01	144	145	144	144	3,000	720
2012-05-31	144	144	144	144	3,000	720
2012-05-30	144	148	140	144	10,000	720
2012-05-29	145	149	145	149	5,000	745
2012-05-28	150	150	147	147	19,000	735
2012-05-25	148	150	147	150	9,000	750
2012-05-24	143	145	143	145	5,000	725
2012-05-23	149	149	146	146	4,000	730
2012-05-22	147	149	146	149	6,000	745
2012-05-21	146	148	146	148	5,000	740
2012-05-18	145	147	142	147	5,000	735
2012-05-17	146	146	146	146	1,000	730
2012-05-16	143	146	143	146	6,000	730
2012-05-15	151	151	141	143	16,000	715
2012-05-14	153	153	146	146	7,000	730
2012-05-11	152	152	152	152	2,000	760
2012-05-10	152	152	152	152	3,000	760
2012-05-09	155	155	152	152	5,000	760
2012-05-08	153	159	153	159	6,000	795
2012-05-07	160	160	151	157	13,000	785
2012-05-02	160	160	160	160	2,000	800
2012-05-01	163	163	160	163	4,000	815
2012-04-27	163	164	161	164	9,000	820
2012-04-26	164	166	162	162	21,000	810
2012-04-25	162	164	160	164	8,000	820
2012-04-24	159	159	159	159	2,000	795
2012-04-23	163	163	159	163	6,000	815
2012-04-20	162	162	162	162	1,000	810
2012-04-19	164	164	160	160	2,000	800
2012-04-18	161	162	161	162	4,000	810
2012-04-17	157	157	156	156	5,000	780
2012-04-16	162	162	157	157	6,000	785
2012-04-13	160	163	160	163	8,000	815
2012-04-12	159	159	158	158	5,000	790
2012-04-11	157	157	157	157	3,000	785
2012-04-10	161	162	161	161	10,000	805
2012-04-09	160	160	158	159	20,000	795
2012-04-06	160	164	160	164	11,000	820
2012-04-05	162	166	159	159	13,000	795
2012-04-04	164	164	163	164	22,000	820
2012-04-03	169	169	166	169	8,000	845
2012-04-02	175	175	165	169	50,000	845
2012-03-30	175	175	173	175	10,000	875
2012-03-29	173	176	173	175	6,000	875
2012-03-28	177	177	172	172	9,000	860
2012-03-27	179	179	176	179	17,000	895
2012-03-26	180	180	176	177	26,000	885
2012-03-23	177	180	175	180	12,000	900
2012-03-22	173	177	173	177	10,000	885
2012-03-21	178	178	173	174	16,000	870
2012-03-19	180	180	179	179	9,000	895
2012-03-16	176	179	171	179	74,000	895
2012-03-15	172	175	172	173	21,000	865
2012-03-14	171	173	171	172	17,000	860
2012-03-13	170	172	170	172	4,000	860
2012-03-12	176	176	169	169	31,000	845
2012-03-09	166	170	166	169	30,000	845
2012-03-08	165	168	165	168	5,000	840
2012-03-07	166	167	166	167	3,000	835
2012-03-06	169	169	165	167	21,000	835
2012-03-05	170	170	167	167	23,000	835
2012-03-02	171	172	170	172	8,000	860
2012-03-01	173	173	171	171	9,000	855
2012-02-29	173	175	172	173	16,000	865
2012-02-28	173	174	172	174	9,000	870
2012-02-27	174	175	170	175	27,000	875
2012-02-24	173	174	171	174	14,000	870
2012-02-23	169	173	169	173	16,000	865
2012-02-22	167	169	167	169	26,000	845
2012-02-21	166	167	165	167	9,000	835
2012-02-20	166	166	166	166	6,000	830
2012-02-17	166	167	165	165	19,000	825
2012-02-16	165	165	165	165	4,000	825
2012-02-15	163	166	163	165	21,000	825
2012-02-14	163	164	163	164	3,000	820
2012-02-13	163	163	163	163	5,000	815
2012-02-10	168	168	163	163	18,000	815
2012-02-09	166	168	164	168	16,000	840
2012-02-08	165	166	164	166	19,000	830
2012-02-07	161	164	160	164	11,000	820
2012-02-06	164	164	161	161	6,000	805
2012-02-03	161	162	161	161	18,000	805
2012-02-02	162	163	160	161	20,000	805
2012-02-01	163	164	162	164	28,000	820
2012-01-31	166	167	165	166	11,000	830
2012-01-30	164	166	164	166	7,000	830
2012-01-27	163	165	163	165	12,000	825
2012-01-26	168	169	165	165	76,000	825
2012-01-25	163	164	161	164	16,000	820
2012-01-24	161	163	159	160	15,000	800
2012-01-23	158	160	157	159	4,000	795
2012-01-20	160	160	155	159	18,000	795
2012-01-19	158	160	158	160	5,000	800
2012-01-18	159	160	156	160	27,000	800
2012-01-17	147	177	147	158	311,000	790
2012-01-16	150	150	150	150	4,000	750
2012-01-13	149	151	149	151	6,000	755
2012-01-12	149	149	149	149	4,000	745
2012-01-11	148	148	148	148	2,000	740
2012-01-10	150	151	148	148	10,000	740
2012-01-06	147	151	147	150	10,000	750
2012-01-05	151	151	151	151	3,000	755
2012-01-04	151	151	150	150	3,000	750

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