3513 イチカワ(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 278 | 280 | 278 | 278 | 11,000 | 1,390 |
| 2014-12-29 | 280 | 280 | 278 | 280 | 23,000 | 1,400 |
| 2014-12-26 | 280 | 280 | 279 | 279 | 53,000 | 1,395 |
| 2014-12-25 | 279 | 280 | 278 | 280 | 44,000 | 1,400 |
| 2014-12-24 | 278 | 278 | 276 | 277 | 14,000 | 1,385 |
| 2014-12-22 | 279 | 279 | 275 | 278 | 22,000 | 1,390 |
| 2014-12-19 | 278 | 280 | 276 | 277 | 31,000 | 1,385 |
| 2014-12-18 | 272 | 280 | 271 | 276 | 45,000 | 1,380 |
| 2014-12-17 | 270 | 272 | 269 | 269 | 56,000 | 1,345 |
| 2014-12-16 | 270 | 273 | 270 | 270 | 24,000 | 1,350 |
| 2014-12-15 | 277 | 277 | 273 | 273 | 23,000 | 1,365 |
| 2014-12-12 | 275 | 277 | 274 | 277 | 71,000 | 1,385 |
| 2014-12-11 | 280 | 280 | 275 | 277 | 43,000 | 1,385 |
| 2014-12-10 | 273 | 280 | 273 | 276 | 32,000 | 1,380 |
| 2014-12-09 | 279 | 280 | 278 | 278 | 59,000 | 1,390 |
| 2014-12-08 | 279 | 281 | 278 | 278 | 31,000 | 1,390 |
| 2014-12-05 | 278 | 281 | 276 | 279 | 39,000 | 1,395 |
| 2014-12-04 | 278 | 279 | 278 | 278 | 18,000 | 1,390 |
| 2014-12-03 | 275 | 279 | 275 | 278 | 76,000 | 1,390 |
| 2014-12-02 | 275 | 275 | 273 | 275 | 46,000 | 1,375 |
| 2014-12-01 | 275 | 275 | 273 | 273 | 31,000 | 1,365 |
| 2014-11-28 | 277 | 277 | 275 | 275 | 10,000 | 1,375 |
| 2014-11-27 | 272 | 277 | 272 | 274 | 56,000 | 1,370 |
| 2014-11-26 | 270 | 272 | 270 | 270 | 64,000 | 1,350 |
| 2014-11-25 | 271 | 272 | 266 | 269 | 76,000 | 1,345 |
| 2014-11-21 | 270 | 273 | 270 | 271 | 25,000 | 1,355 |
| 2014-11-20 | 273 | 273 | 270 | 270 | 80,000 | 1,350 |
| 2014-11-19 | 276 | 276 | 272 | 273 | 41,000 | 1,365 |
| 2014-11-18 | 275 | 276 | 274 | 276 | 45,000 | 1,380 |
| 2014-11-17 | 275 | 277 | 275 | 277 | 6,000 | 1,385 |
| 2014-11-14 | 280 | 280 | 277 | 279 | 14,000 | 1,395 |
| 2014-11-13 | 277 | 278 | 277 | 277 | 8,000 | 1,385 |
| 2014-11-12 | 282 | 283 | 276 | 277 | 51,000 | 1,385 |
| 2014-11-11 | 284 | 284 | 282 | 282 | 18,000 | 1,410 |
| 2014-11-10 | 277 | 280 | 277 | 279 | 12,000 | 1,395 |
| 2014-11-07 | 277 | 280 | 277 | 277 | 14,000 | 1,385 |
| 2014-11-06 | 276 | 279 | 275 | 275 | 45,000 | 1,375 |
| 2014-11-05 | 275 | 278 | 275 | 277 | 20,000 | 1,385 |
| 2014-11-04 | 278 | 282 | 277 | 277 | 47,000 | 1,385 |
| 2014-10-31 | 270 | 276 | 258 | 271 | 53,000 | 1,355 |
| 2014-10-30 | 273 | 273 | 270 | 270 | 15,000 | 1,350 |
| 2014-10-29 | 271 | 277 | 271 | 272 | 30,000 | 1,360 |
| 2014-10-28 | 273 | 273 | 266 | 268 | 22,000 | 1,340 |
| 2014-10-27 | 271 | 273 | 271 | 273 | 10,000 | 1,365 |
| 2014-10-24 | 273 | 273 | 270 | 271 | 8,000 | 1,355 |
| 2014-10-23 | 265 | 268 | 265 | 268 | 7,000 | 1,340 |
| 2014-10-22 | 266 | 267 | 265 | 265 | 6,000 | 1,325 |
| 2014-10-21 | 266 | 266 | 265 | 266 | 7,000 | 1,330 |
| 2014-10-20 | 267 | 267 | 262 | 265 | 15,000 | 1,325 |
| 2014-10-17 | 264 | 264 | 260 | 260 | 32,000 | 1,300 |
| 2014-10-16 | 264 | 264 | 262 | 262 | 18,000 | 1,310 |
| 2014-10-15 | 270 | 271 | 270 | 270 | 24,000 | 1,350 |
| 2014-10-14 | 270 | 271 | 265 | 267 | 46,000 | 1,335 |
| 2014-10-10 | 274 | 275 | 271 | 272 | 30,000 | 1,360 |
| 2014-10-09 | 286 | 287 | 281 | 281 | 4,000 | 1,405 |
| 2014-10-08 | 279 | 281 | 277 | 281 | 14,000 | 1,405 |
| 2014-10-07 | 284 | 287 | 280 | 283 | 8,000 | 1,415 |
| 2014-10-06 | 288 | 288 | 284 | 284 | 15,000 | 1,420 |
| 2014-10-03 | 282 | 282 | 280 | 280 | 19,000 | 1,400 |
| 2014-10-02 | 285 | 285 | 282 | 282 | 16,000 | 1,410 |
| 2014-10-01 | 285 | 289 | 285 | 286 | 21,000 | 1,430 |
| 2014-09-30 | 289 | 289 | 283 | 286 | 35,000 | 1,430 |
| 2014-09-29 | 290 | 291 | 288 | 288 | 12,000 | 1,440 |
| 2014-09-26 | 290 | 292 | 285 | 290 | 18,000 | 1,450 |
| 2014-09-25 | 289 | 293 | 288 | 292 | 27,000 | 1,460 |
| 2014-09-24 | 290 | 290 | 288 | 289 | 9,000 | 1,445 |
| 2014-09-22 | 295 | 295 | 290 | 292 | 36,000 | 1,460 |
| 2014-09-19 | 287 | 292 | 286 | 288 | 71,000 | 1,440 |
| 2014-09-18 | 281 | 289 | 281 | 287 | 38,000 | 1,435 |
| 2014-09-17 | 282 | 283 | 280 | 280 | 12,000 | 1,400 |
| 2014-09-16 | 283 | 284 | 282 | 282 | 19,000 | 1,410 |
| 2014-09-12 | 279 | 280 | 279 | 280 | 29,000 | 1,400 |
| 2014-09-11 | 281 | 282 | 280 | 281 | 11,000 | 1,405 |
| 2014-09-10 | 281 | 281 | 280 | 281 | 14,000 | 1,405 |
| 2014-09-09 | 279 | 280 | 278 | 280 | 10,000 | 1,400 |
| 2014-09-08 | 280 | 281 | 279 | 279 | 16,000 | 1,395 |
| 2014-09-05 | 277 | 277 | 277 | 277 | 12,000 | 1,385 |
| 2014-09-04 | 278 | 278 | 277 | 277 | 5,000 | 1,385 |
| 2014-09-03 | 279 | 281 | 277 | 278 | 19,000 | 1,390 |
| 2014-09-02 | 277 | 280 | 277 | 279 | 38,000 | 1,395 |
| 2014-09-01 | 275 | 277 | 275 | 276 | 16,000 | 1,380 |
| 2014-08-29 | 274 | 274 | 273 | 274 | 10,000 | 1,370 |
| 2014-08-28 | 273 | 275 | 273 | 274 | 31,000 | 1,370 |
| 2014-08-27 | 272 | 273 | 272 | 272 | 12,000 | 1,360 |
| 2014-08-26 | 275 | 276 | 271 | 273 | 15,000 | 1,365 |
| 2014-08-25 | 274 | 274 | 271 | 274 | 10,000 | 1,370 |
| 2014-08-22 | 275 | 276 | 272 | 272 | 12,000 | 1,360 |
| 2014-08-21 | 274 | 275 | 273 | 274 | 17,000 | 1,370 |
| 2014-08-20 | 272 | 273 | 272 | 272 | 12,000 | 1,360 |
| 2014-08-19 | 270 | 272 | 267 | 271 | 33,000 | 1,355 |
| 2014-08-18 | 271 | 275 | 270 | 273 | 28,000 | 1,365 |
| 2014-08-15 | 270 | 271 | 269 | 271 | 12,000 | 1,355 |
| 2014-08-14 | 268 | 272 | 268 | 271 | 33,000 | 1,355 |
| 2014-08-13 | 262 | 268 | 262 | 268 | 23,000 | 1,340 |
| 2014-08-12 | 265 | 265 | 261 | 262 | 16,000 | 1,310 |
| 2014-08-11 | 263 | 264 | 263 | 263 | 14,000 | 1,315 |
| 2014-08-08 | 264 | 265 | 261 | 261 | 30,000 | 1,305 |
| 2014-08-07 | 267 | 268 | 266 | 266 | 14,000 | 1,330 |
| 2014-08-06 | 275 | 282 | 267 | 267 | 115,000 | 1,335 |
| 2014-08-05 | 269 | 270 | 268 | 268 | 36,000 | 1,340 |
| 2014-08-04 | 270 | 271 | 269 | 270 | 27,000 | 1,350 |
| 2014-08-01 | 272 | 272 | 269 | 272 | 73,000 | 1,360 |
| 2014-07-31 | 279 | 280 | 277 | 277 | 22,000 | 1,385 |
| 2014-07-30 | 278 | 280 | 276 | 277 | 21,000 | 1,385 |
| 2014-07-29 | 277 | 278 | 277 | 278 | 8,000 | 1,390 |
| 2014-07-28 | 277 | 280 | 276 | 277 | 28,000 | 1,385 |
| 2014-07-25 | 277 | 278 | 277 | 277 | 12,000 | 1,385 |
| 2014-07-24 | 278 | 280 | 277 | 277 | 6,000 | 1,385 |
| 2014-07-23 | 280 | 280 | 277 | 277 | 14,000 | 1,385 |
| 2014-07-22 | 276 | 280 | 275 | 280 | 47,000 | 1,400 |
| 2014-07-18 | 275 | 276 | 272 | 275 | 39,000 | 1,375 |
| 2014-07-17 | 279 | 279 | 277 | 278 | 18,000 | 1,390 |
| 2014-07-16 | 279 | 283 | 277 | 278 | 20,000 | 1,390 |
| 2014-07-15 | 277 | 280 | 277 | 280 | 18,000 | 1,400 |
| 2014-07-14 | 275 | 279 | 273 | 278 | 16,000 | 1,390 |
| 2014-07-11 | 272 | 277 | 272 | 275 | 25,000 | 1,375 |
| 2014-07-10 | 285 | 285 | 277 | 279 | 32,000 | 1,395 |
| 2014-07-09 | 288 | 288 | 282 | 282 | 39,000 | 1,410 |
| 2014-07-08 | 287 | 287 | 285 | 287 | 52,000 | 1,435 |
| 2014-07-07 | 280 | 286 | 280 | 286 | 44,000 | 1,430 |
| 2014-07-04 | 277 | 282 | 277 | 281 | 57,000 | 1,405 |
| 2014-07-03 | 279 | 279 | 275 | 275 | 24,000 | 1,375 |
| 2014-07-02 | 282 | 282 | 277 | 277 | 63,000 | 1,385 |
| 2014-07-01 | 277 | 279 | 275 | 276 | 32,000 | 1,380 |
| 2014-06-30 | 268 | 275 | 267 | 275 | 46,000 | 1,375 |
| 2014-06-27 | 272 | 273 | 268 | 268 | 42,000 | 1,340 |
| 2014-06-26 | 273 | 275 | 272 | 272 | 28,000 | 1,360 |
| 2014-06-25 | 275 | 276 | 272 | 273 | 17,000 | 1,365 |
| 2014-06-24 | 269 | 277 | 269 | 275 | 99,000 | 1,375 |
| 2014-06-23 | 267 | 270 | 267 | 269 | 13,000 | 1,345 |
| 2014-06-20 | 268 | 268 | 267 | 267 | 16,000 | 1,335 |
| 2014-06-19 | 267 | 272 | 265 | 268 | 33,000 | 1,340 |
| 2014-06-18 | 271 | 272 | 268 | 268 | 47,000 | 1,340 |
| 2014-06-17 | 267 | 272 | 266 | 271 | 53,000 | 1,355 |
| 2014-06-16 | 269 | 269 | 266 | 266 | 40,000 | 1,330 |
| 2014-06-13 | 259 | 269 | 259 | 269 | 55,000 | 1,345 |
| 2014-06-12 | 264 | 264 | 260 | 262 | 13,000 | 1,310 |
| 2014-06-11 | 260 | 263 | 259 | 263 | 36,000 | 1,315 |
| 2014-06-10 | 258 | 261 | 258 | 259 | 19,000 | 1,295 |
| 2014-06-09 | 258 | 260 | 258 | 258 | 38,000 | 1,290 |
| 2014-06-06 | 258 | 258 | 256 | 256 | 13,000 | 1,280 |
| 2014-06-05 | 258 | 258 | 255 | 255 | 22,000 | 1,275 |
| 2014-06-04 | 259 | 259 | 257 | 257 | 27,000 | 1,285 |
| 2014-06-03 | 254 | 256 | 253 | 254 | 47,000 | 1,270 |
| 2014-06-02 | 251 | 253 | 250 | 251 | 93,000 | 1,255 |
| 2014-05-30 | 252 | 252 | 250 | 250 | 15,000 | 1,250 |
| 2014-05-29 | 251 | 251 | 250 | 250 | 18,000 | 1,250 |
| 2014-05-28 | 251 | 252 | 250 | 251 | 45,000 | 1,255 |
| 2014-05-27 | 251 | 252 | 249 | 249 | 80,000 | 1,245 |
| 2014-05-26 | 251 | 253 | 249 | 253 | 87,000 | 1,265 |
| 2014-05-23 | 256 | 256 | 248 | 249 | 42,000 | 1,245 |
| 2014-05-22 | 249 | 250 | 247 | 248 | 26,000 | 1,240 |
| 2014-05-21 | 251 | 252 | 248 | 248 | 18,000 | 1,240 |
| 2014-05-20 | 255 | 259 | 250 | 250 | 50,000 | 1,250 |
| 2014-05-19 | 257 | 260 | 253 | 253 | 20,000 | 1,265 |
| 2014-05-16 | 270 | 270 | 256 | 258 | 63,000 | 1,290 |
| 2014-05-15 | 271 | 273 | 271 | 273 | 10,000 | 1,365 |
| 2014-05-14 | 273 | 273 | 273 | 273 | 2,000 | 1,365 |
| 2014-05-13 | 271 | 277 | 271 | 275 | 4,000 | 1,375 |
| 2014-05-12 | 272 | 276 | 272 | 273 | 7,000 | 1,365 |
| 2014-05-09 | 274 | 276 | 274 | 276 | 7,000 | 1,380 |
| 2014-05-08 | 271 | 279 | 270 | 276 | 14,000 | 1,380 |
| 2014-05-07 | 277 | 277 | 271 | 272 | 9,000 | 1,360 |
| 2014-05-02 | 274 | 275 | 274 | 274 | 11,000 | 1,370 |
| 2014-05-01 | 278 | 278 | 275 | 276 | 5,000 | 1,380 |
| 2014-04-30 | 276 | 277 | 276 | 277 | 15,000 | 1,385 |
| 2014-04-28 | 278 | 278 | 276 | 277 | 14,000 | 1,385 |
| 2014-04-25 | 276 | 278 | 276 | 278 | 11,000 | 1,390 |
| 2014-04-24 | 280 | 280 | 275 | 276 | 7,000 | 1,380 |
| 2014-04-23 | 280 | 280 | 275 | 276 | 20,000 | 1,380 |
| 2014-04-22 | 280 | 280 | 276 | 276 | 6,000 | 1,380 |
| 2014-04-21 | 278 | 281 | 278 | 281 | 12,000 | 1,405 |
| 2014-04-18 | 276 | 277 | 274 | 277 | 21,000 | 1,385 |
| 2014-04-17 | 269 | 274 | 269 | 273 | 25,000 | 1,365 |
| 2014-04-16 | 264 | 267 | 264 | 266 | 13,000 | 1,330 |
| 2014-04-15 | 265 | 265 | 263 | 263 | 17,000 | 1,315 |
| 2014-04-14 | 261 | 264 | 261 | 264 | 15,000 | 1,320 |
| 2014-04-11 | 261 | 267 | 261 | 263 | 28,000 | 1,315 |
| 2014-04-10 | 267 | 267 | 264 | 264 | 12,000 | 1,320 |
| 2014-04-09 | 270 | 270 | 264 | 264 | 33,000 | 1,320 |
| 2014-04-08 | 273 | 273 | 270 | 271 | 33,000 | 1,355 |
| 2014-04-07 | 275 | 276 | 273 | 273 | 18,000 | 1,365 |
| 2014-04-04 | 276 | 278 | 275 | 277 | 37,000 | 1,385 |
| 2014-04-03 | 277 | 278 | 275 | 277 | 27,000 | 1,385 |
| 2014-04-02 | 275 | 277 | 275 | 277 | 34,000 | 1,385 |
| 2014-04-01 | 273 | 277 | 273 | 277 | 25,000 | 1,385 |
| 2014-03-31 | 272 | 275 | 272 | 274 | 19,000 | 1,370 |
| 2014-03-28 | 277 | 277 | 270 | 271 | 34,000 | 1,355 |
| 2014-03-27 | 269 | 276 | 269 | 272 | 17,000 | 1,360 |
| 2014-03-26 | 276 | 277 | 272 | 277 | 25,000 | 1,385 |
| 2014-03-25 | 275 | 277 | 275 | 276 | 22,000 | 1,380 |
| 2014-03-24 | 273 | 277 | 271 | 275 | 48,000 | 1,375 |
| 2014-03-20 | 275 | 280 | 275 | 277 | 27,000 | 1,385 |
| 2014-03-19 | 278 | 278 | 277 | 277 | 7,000 | 1,385 |
| 2014-03-18 | 278 | 278 | 277 | 277 | 7,000 | 1,385 |
| 2014-03-17 | 285 | 285 | 276 | 276 | 19,000 | 1,380 |
| 2014-03-14 | 279 | 284 | 279 | 281 | 51,000 | 1,405 |
| 2014-03-13 | 284 | 284 | 283 | 283 | 12,000 | 1,415 |
| 2014-03-12 | 283 | 283 | 282 | 283 | 13,000 | 1,415 |
| 2014-03-11 | 288 | 291 | 284 | 285 | 53,000 | 1,425 |
| 2014-03-10 | 288 | 291 | 288 | 288 | 12,000 | 1,440 |
| 2014-03-07 | 289 | 291 | 289 | 289 | 20,000 | 1,445 |
| 2014-03-06 | 286 | 288 | 285 | 287 | 24,000 | 1,435 |
| 2014-03-05 | 285 | 287 | 284 | 286 | 10,000 | 1,430 |
| 2014-03-04 | 287 | 287 | 281 | 283 | 17,000 | 1,415 |
| 2014-03-03 | 288 | 288 | 281 | 283 | 18,000 | 1,415 |
| 2014-02-28 | 291 | 291 | 289 | 289 | 11,000 | 1,445 |
| 2014-02-27 | 296 | 296 | 291 | 291 | 29,000 | 1,455 |
| 2014-02-26 | 299 | 303 | 299 | 299 | 37,000 | 1,495 |
| 2014-02-25 | 291 | 299 | 291 | 299 | 31,000 | 1,495 |
| 2014-02-24 | 289 | 291 | 289 | 290 | 14,000 | 1,450 |
| 2014-02-21 | 288 | 289 | 287 | 289 | 10,000 | 1,445 |
| 2014-02-20 | 288 | 288 | 288 | 288 | 2,000 | 1,440 |
| 2014-02-19 | 290 | 290 | 285 | 288 | 9,000 | 1,440 |
| 2014-02-18 | 288 | 293 | 288 | 293 | 20,000 | 1,465 |
| 2014-02-17 | 287 | 289 | 287 | 288 | 13,000 | 1,440 |
| 2014-02-14 | 290 | 292 | 287 | 287 | 13,000 | 1,435 |
| 2014-02-13 | 296 | 296 | 290 | 290 | 17,000 | 1,450 |
| 2014-02-12 | 293 | 294 | 292 | 292 | 25,000 | 1,460 |
| 2014-02-10 | 292 | 292 | 289 | 289 | 23,000 | 1,445 |
| 2014-02-07 | 285 | 287 | 283 | 284 | 41,000 | 1,420 |
| 2014-02-06 | 282 | 284 | 282 | 282 | 17,000 | 1,410 |
| 2014-02-05 | 291 | 291 | 281 | 282 | 36,000 | 1,410 |
| 2014-02-04 | 293 | 293 | 281 | 283 | 66,000 | 1,415 |
| 2014-02-03 | 309 | 309 | 298 | 299 | 45,000 | 1,495 |
| 2014-01-31 | 324 | 325 | 308 | 315 | 48,000 | 1,575 |
| 2014-01-30 | 322 | 322 | 310 | 315 | 59,000 | 1,575 |
| 2014-01-29 | 318 | 324 | 317 | 322 | 36,000 | 1,610 |
| 2014-01-28 | 315 | 323 | 314 | 316 | 36,000 | 1,580 |
| 2014-01-27 | 327 | 327 | 316 | 316 | 69,000 | 1,580 |
| 2014-01-24 | 330 | 333 | 327 | 328 | 30,000 | 1,640 |
| 2014-01-23 | 338 | 342 | 330 | 330 | 35,000 | 1,650 |
| 2014-01-22 | 340 | 340 | 335 | 340 | 35,000 | 1,700 |
| 2014-01-21 | 348 | 348 | 337 | 337 | 40,000 | 1,685 |
| 2014-01-20 | 346 | 347 | 341 | 343 | 76,000 | 1,715 |
| 2014-01-17 | 328 | 335 | 326 | 333 | 42,000 | 1,665 |
| 2014-01-16 | 326 | 328 | 325 | 328 | 43,000 | 1,640 |
| 2014-01-15 | 333 | 333 | 324 | 325 | 21,000 | 1,625 |
| 2014-01-14 | 321 | 322 | 318 | 318 | 34,000 | 1,590 |
| 2014-01-10 | 329 | 330 | 323 | 329 | 131,000 | 1,645 |
| 2014-01-09 | 331 | 331 | 327 | 330 | 16,000 | 1,650 |
| 2014-01-08 | 332 | 334 | 327 | 331 | 39,000 | 1,655 |
| 2014-01-07 | 330 | 331 | 326 | 330 | 57,000 | 1,650 |
| 2014-01-06 | 341 | 341 | 330 | 331 | 99,000 | 1,655 |
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
