3513 イチカワ(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	316	344	316	334	160,000	1,670
2013-12-27	315	315	302	315	210,000	1,575
2013-12-26	290	299	290	297	33,000	1,485
2013-12-25	290	291	288	289	67,000	1,445
2013-12-24	293	294	288	289	60,000	1,445
2013-12-20	294	295	292	293	43,000	1,465
2013-12-19	298	299	294	294	40,000	1,470
2013-12-18	302	302	296	296	50,000	1,480
2013-12-17	309	309	300	300	44,000	1,500
2013-12-16	299	301	296	297	116,000	1,485
2013-12-13	287	290	287	288	38,000	1,440
2013-12-12	291	291	288	288	23,000	1,440
2013-12-11	290	293	289	289	22,000	1,445
2013-12-10	292	293	292	292	9,000	1,460
2013-12-09	292	292	290	292	19,000	1,460
2013-12-06	288	292	288	290	29,000	1,450
2013-12-05	291	291	286	288	39,000	1,440
2013-12-04	293	293	291	291	11,000	1,455
2013-12-03	298	298	293	293	27,000	1,465
2013-12-02	295	296	294	295	55,000	1,475
2013-11-29	296	299	295	299	6,000	1,495
2013-11-28	300	300	296	296	20,000	1,480
2013-11-27	298	300	297	299	9,000	1,495
2013-11-26	300	300	297	298	29,000	1,490
2013-11-25	302	307	295	300	90,000	1,500
2013-11-22	301	307	300	301	44,000	1,505
2013-11-21	308	309	293	293	43,000	1,465
2013-11-20	300	313	300	307	70,000	1,535
2013-11-19	297	299	295	297	15,000	1,485
2013-11-18	302	302	296	299	17,000	1,495
2013-11-15	300	302	296	301	29,000	1,505
2013-11-14	293	299	293	299	28,000	1,495
2013-11-13	289	298	288	295	68,000	1,475
2013-11-12	293	293	288	290	19,000	1,450
2013-11-11	294	294	289	289	27,000	1,445
2013-11-08	295	295	290	293	10,000	1,465
2013-11-07	295	295	288	289	12,000	1,445
2013-11-06	285	292	285	290	36,000	1,450
2013-11-05	291	293	286	292	92,000	1,460
2013-11-01	300	300	295	299	20,000	1,495
2013-10-31	314	315	305	305	48,000	1,525
2013-10-30	316	316	312	314	34,000	1,570
2013-10-29	312	313	311	312	27,000	1,560
2013-10-28	311	313	308	311	46,000	1,555
2013-10-25	314	316	306	311	79,000	1,555
2013-10-24	309	316	309	313	31,000	1,565
2013-10-23	302	310	302	309	92,000	1,545
2013-10-22	299	303	299	302	32,000	1,510
2013-10-21	299	301	299	299	12,000	1,495
2013-10-18	295	299	295	298	16,000	1,490
2013-10-17	294	303	293	296	45,000	1,480
2013-10-16	292	295	291	294	8,000	1,470
2013-10-15	292	295	292	293	13,000	1,465
2013-10-11	289	300	288	300	37,000	1,500
2013-10-10	286	289	286	289	9,000	1,445
2013-10-09	287	289	284	289	13,000	1,445
2013-10-08	284	289	283	287	25,000	1,435
2013-10-07	285	293	285	285	10,000	1,425
2013-10-04	285	288	285	287	8,000	1,435
2013-10-03	298	298	286	288	41,000	1,440
2013-10-02	303	303	294	294	21,000	1,470
2013-10-01	302	304	300	300	25,000	1,500
2013-09-30	296	297	296	297	3,000	1,485
2013-09-27	293	302	293	302	54,000	1,510
2013-09-26	296	297	291	294	39,000	1,470
2013-09-25	303	303	297	297	27,000	1,485
2013-09-24	298	303	298	303	10,000	1,515
2013-09-20	299	305	298	302	32,000	1,510
2013-09-19	295	297	293	297	11,000	1,485
2013-09-18	289	295	289	291	22,000	1,455
2013-09-17	288	289	287	288	14,000	1,440
2013-09-13	288	289	287	287	32,000	1,435
2013-09-12	288	290	288	289	12,000	1,445
2013-09-11	293	294	289	289	9,000	1,445
2013-09-10	289	292	285	292	22,000	1,460
2013-09-09	283	285	283	284	16,000	1,420
2013-09-06	280	283	279	279	13,000	1,395
2013-09-05	280	281	280	281	10,000	1,405
2013-09-04	283	283	278	280	14,000	1,400
2013-09-03	278	283	278	283	19,000	1,415
2013-09-02	279	279	275	276	14,000	1,380
2013-08-30	287	287	280	280	22,000	1,400
2013-08-29	283	287	281	281	12,000	1,405
2013-08-28	283	287	282	285	34,000	1,425
2013-08-27	286	301	286	299	13,000	1,495
2013-08-26	290	295	290	294	16,000	1,470
2013-08-23	289	290	287	290	14,000	1,450
2013-08-22	294	294	287	289	20,000	1,445
2013-08-21	297	297	289	294	28,000	1,470
2013-08-20	297	299	294	297	12,000	1,485
2013-08-19	298	300	297	298	7,000	1,490
2013-08-16	301	302	297	300	18,000	1,500
2013-08-15	296	309	296	309	14,000	1,545
2013-08-14	294	303	294	300	8,000	1,500
2013-08-13	291	293	288	293	9,000	1,465
2013-08-12	290	291	290	290	11,000	1,450
2013-08-09	299	299	296	296	19,000	1,480
2013-08-08	305	306	301	301	15,000	1,505
2013-08-07	317	321	309	309	43,000	1,545
2013-08-06	308	333	300	333	93,000	1,665
2013-08-05	296	308	296	308	23,000	1,540
2013-08-02	296	307	296	304	83,000	1,520
2013-08-01	283	292	282	291	36,000	1,455
2013-07-31	299	300	291	291	15,000	1,455
2013-07-30	283	299	283	299	31,000	1,495
2013-07-29	289	290	288	288	19,000	1,440
2013-07-26	303	303	290	295	27,000	1,475
2013-07-25	312	315	305	307	47,000	1,535
2013-07-24	308	316	304	314	151,000	1,570
2013-07-23	278	303	278	300	79,000	1,500
2013-07-22	280	285	280	283	22,000	1,415
2013-07-19	283	283	280	280	30,000	1,400
2013-07-18	285	285	280	280	10,000	1,400
2013-07-17	281	285	280	284	35,000	1,420
2013-07-16	286	286	280	282	23,000	1,410
2013-07-12	289	289	285	286	8,000	1,430
2013-07-11	286	287	283	285	21,000	1,425
2013-07-10	295	295	286	286	24,000	1,430
2013-07-09	287	295	287	295	20,000	1,475
2013-07-08	296	298	286	287	30,000	1,435
2013-07-05	291	296	291	291	37,000	1,455
2013-07-04	288	292	286	288	32,000	1,440
2013-07-03	294	294	283	283	38,000	1,415
2013-07-02	287	291	283	287	51,000	1,435
2013-07-01	280	282	276	282	26,000	1,410
2013-06-28	270	282	270	280	33,000	1,400
2013-06-27	270	273	267	271	34,000	1,355
2013-06-26	278	279	261	274	39,000	1,370
2013-06-25	284	284	267	275	38,000	1,375
2013-06-24	277	282	277	277	31,000	1,385
2013-06-21	275	275	265	272	33,000	1,360
2013-06-20	282	282	277	278	16,000	1,390
2013-06-19	280	283	277	277	14,000	1,385
2013-06-18	282	282	277	277	6,000	1,385
2013-06-17	270	277	269	274	15,000	1,370
2013-06-14	280	284	274	274	61,000	1,370
2013-06-13	289	289	275	277	36,000	1,385
2013-06-12	281	298	279	292	88,000	1,460
2013-06-11	284	284	273	273	31,000	1,365
2013-06-10	284	285	280	281	49,000	1,405
2013-06-07	257	280	250	276	78,000	1,380
2013-06-06	281	284	247	263	103,000	1,315
2013-06-05	280	289	279	281	39,000	1,405
2013-06-04	280	285	270	279	102,000	1,395
2013-06-03	295	295	278	278	115,000	1,390
2013-05-31	298	301	293	293	38,000	1,465
2013-05-30	307	309	294	294	159,000	1,470
2013-05-29	304	319	294	318	395,000	1,590
2013-05-28	287	303	287	302	288,000	1,510
2013-05-27	296	305	291	295	517,000	1,475
2013-05-24	270	285	270	283	249,000	1,415
2013-05-23	279	280	262	267	365,000	1,335
2013-05-22	289	289	276	280	220,000	1,400
2013-05-21	281	294	275	275	223,000	1,375
2013-05-20	294	294	279	284	394,000	1,420
2013-05-17	308	330	277	291	1,034,000	1,455
2013-05-16	269	301	253	301	1,869,000	1,505
2013-05-15	220	230	219	221	268,000	1,105
2013-05-14	204	217	204	209	47,000	1,045
2013-05-13	208	212	204	204	47,000	1,020
2013-05-10	203	207	203	205	36,000	1,025
2013-05-09	205	211	201	202	76,000	1,010
2013-05-08	222	222	200	203	118,000	1,015
2013-05-07	199	221	193	214	246,000	1,070
2013-05-02	192	194	188	191	33,000	955
2013-05-01	192	195	192	194	47,000	970
2013-04-30	193	195	188	194	23,000	970
2013-04-26	191	194	188	193	72,000	965
2013-04-25	188	191	187	191	77,000	955
2013-04-24	187	190	186	186	51,000	930
2013-04-23	183	187	183	185	32,000	925
2013-04-22	183	185	180	183	23,000	915
2013-04-19	178	180	177	177	23,000	885
2013-04-18	175	179	175	177	39,000	885
2013-04-17	177	180	177	179	25,000	895
2013-04-16	178	179	173	177	76,000	885
2013-04-15	180	180	175	180	82,000	900
2013-04-12	182	183	181	181	47,000	905
2013-04-11	189	189	181	185	74,000	925
2013-04-10	184	189	184	187	34,000	935
2013-04-09	188	188	183	187	53,000	935
2013-04-08	187	189	180	187	158,000	935
2013-04-05	184	186	170	182	214,000	910
2013-04-04	172	175	169	175	15,000	875
2013-04-03	172	174	171	174	12,000	870
2013-04-02	175	177	169	171	31,000	855
2013-04-01	175	180	175	176	16,000	880
2013-03-29	180	180	177	177	8,000	885
2013-03-28	183	183	180	180	5,000	900
2013-03-27	186	186	181	184	11,000	920
2013-03-26	187	189	185	189	53,000	945
2013-03-25	189	189	187	187	45,000	935
2013-03-22	192	192	185	185	38,000	925
2013-03-21	186	191	186	187	84,000	935
2013-03-19	182	187	182	185	73,000	925
2013-03-18	180	182	179	181	33,000	905
2013-03-15	176	181	176	180	108,000	900
2013-03-14	179	180	176	176	26,000	880
2013-03-13	177	178	173	178	44,000	890
2013-03-12	181	182	178	179	41,000	895
2013-03-11	174	180	174	180	48,000	900
2013-03-08	175	175	171	173	68,000	865
2013-03-07	167	178	167	172	128,000	860
2013-03-06	168	170	168	169	23,000	845
2013-03-05	170	170	168	168	19,000	840
2013-03-04	168	171	163	164	76,000	820
2013-03-01	166	166	166	166	3,000	830
2013-02-28	162	166	162	166	16,000	830
2013-02-27	161	165	161	165	9,000	825
2013-02-26	167	168	163	163	19,000	815
2013-02-25	164	168	164	167	45,000	835
2013-02-22	160	163	159	162	11,000	810
2013-02-21	162	162	162	162	2,000	810
2013-02-20	164	164	164	164	2,000	820
2013-02-19	160	165	160	163	6,000	815
2013-02-18	158	159	158	159	8,000	795
2013-02-15	159	159	153	156	34,000	780
2013-02-14	160	161	159	159	9,000	795
2013-02-13	163	165	160	160	19,000	800
2013-02-12	165	165	163	163	11,000	815
2013-02-08	165	165	163	163	6,000	815
2013-02-07	164	167	164	165	6,000	825
2013-02-06	165	167	165	166	17,000	830
2013-02-05	163	167	163	165	13,000	825
2013-02-04	166	167	164	167	22,000	835
2013-02-01	168	168	166	166	6,000	830
2013-01-31	171	171	169	169	8,000	845
2013-01-30	170	170	170	170	5,000	850
2013-01-29	170	170	167	167	3,000	835
2013-01-28	167	170	167	170	25,000	850
2013-01-25	166	169	166	167	35,000	835
2013-01-24	163	166	163	166	2,000	830
2013-01-23	163	165	163	165	4,000	825
2013-01-22	167	169	164	164	9,000	820
2013-01-21	166	166	166	166	1,000	830
2013-01-18	165	167	165	166	8,000	830
2013-01-17	165	165	162	162	6,000	810
2013-01-16	167	167	165	165	6,000	825
2013-01-15	172	173	169	170	12,000	850
2013-01-11	166	169	166	167	11,000	835
2013-01-10	166	166	163	163	16,000	815
2013-01-09	162	166	162	166	4,000	830
2013-01-08	167	167	166	166	16,000	830
2013-01-07	169	169	167	167	13,000	835
2013-01-04	164	167	164	166	14,000	830

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