3513 イチカワ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 331 | 331 | 328 | 329 | 44,000 | 1,645 |
| 2015-12-29 | 329 | 329 | 327 | 328 | 34,000 | 1,640 |
| 2015-12-28 | 332 | 332 | 328 | 330 | 30,000 | 1,650 |
| 2015-12-25 | 331 | 332 | 325 | 326 | 18,000 | 1,630 |
| 2015-12-24 | 331 | 331 | 326 | 328 | 76,000 | 1,640 |
| 2015-12-22 | 332 | 332 | 330 | 330 | 34,000 | 1,650 |
| 2015-12-21 | 334 | 337 | 333 | 333 | 24,000 | 1,665 |
| 2015-12-18 | 336 | 336 | 333 | 334 | 19,000 | 1,670 |
| 2015-12-17 | 340 | 340 | 336 | 336 | 23,000 | 1,680 |
| 2015-12-16 | 333 | 334 | 333 | 333 | 16,000 | 1,665 |
| 2015-12-15 | 333 | 335 | 333 | 333 | 39,000 | 1,665 |
| 2015-12-14 | 332 | 332 | 330 | 332 | 17,000 | 1,660 |
| 2015-12-11 | 334 | 335 | 331 | 333 | 34,000 | 1,665 |
| 2015-12-10 | 332 | 340 | 331 | 334 | 22,000 | 1,670 |
| 2015-12-09 | 333 | 335 | 332 | 332 | 22,000 | 1,660 |
| 2015-12-08 | 337 | 337 | 332 | 336 | 25,000 | 1,680 |
| 2015-12-07 | 342 | 342 | 335 | 337 | 51,000 | 1,685 |
| 2015-12-04 | 340 | 341 | 338 | 338 | 18,000 | 1,690 |
| 2015-12-03 | 339 | 340 | 337 | 340 | 11,000 | 1,700 |
| 2015-12-02 | 342 | 343 | 338 | 343 | 24,000 | 1,715 |
| 2015-12-01 | 342 | 343 | 339 | 339 | 16,000 | 1,695 |
| 2015-11-30 | 342 | 343 | 341 | 341 | 17,000 | 1,705 |
| 2015-11-27 | 338 | 340 | 336 | 339 | 15,000 | 1,695 |
| 2015-11-26 | 341 | 341 | 338 | 338 | 24,000 | 1,690 |
| 2015-11-25 | 341 | 341 | 335 | 336 | 12,000 | 1,680 |
| 2015-11-24 | 337 | 339 | 335 | 339 | 42,000 | 1,695 |
| 2015-11-20 | 337 | 341 | 337 | 338 | 35,000 | 1,690 |
| 2015-11-19 | 344 | 344 | 338 | 340 | 31,000 | 1,700 |
| 2015-11-18 | 345 | 345 | 337 | 337 | 23,000 | 1,685 |
| 2015-11-17 | 340 | 341 | 335 | 337 | 19,000 | 1,685 |
| 2015-11-16 | 337 | 337 | 326 | 335 | 69,000 | 1,675 |
| 2015-11-13 | 339 | 347 | 339 | 345 | 15,000 | 1,725 |
| 2015-11-12 | 347 | 347 | 342 | 346 | 11,000 | 1,730 |
| 2015-11-11 | 346 | 346 | 342 | 342 | 21,000 | 1,710 |
| 2015-11-10 | 340 | 345 | 339 | 345 | 7,000 | 1,725 |
| 2015-11-09 | 347 | 347 | 344 | 344 | 40,000 | 1,720 |
| 2015-11-06 | 341 | 347 | 341 | 343 | 11,000 | 1,715 |
| 2015-11-05 | 342 | 347 | 341 | 347 | 11,000 | 1,735 |
| 2015-11-04 | 350 | 350 | 340 | 345 | 25,000 | 1,725 |
| 2015-11-02 | 343 | 346 | 339 | 346 | 20,000 | 1,730 |
| 2015-10-30 | 343 | 347 | 342 | 344 | 43,000 | 1,720 |
| 2015-10-29 | 349 | 354 | 348 | 354 | 23,000 | 1,770 |
| 2015-10-28 | 350 | 352 | 348 | 348 | 23,000 | 1,740 |
| 2015-10-27 | 353 | 353 | 349 | 353 | 26,000 | 1,765 |
| 2015-10-26 | 344 | 354 | 344 | 352 | 82,000 | 1,760 |
| 2015-10-23 | 335 | 338 | 335 | 338 | 50,000 | 1,690 |
| 2015-10-22 | 335 | 339 | 334 | 335 | 11,000 | 1,675 |
| 2015-10-21 | 331 | 334 | 327 | 327 | 57,000 | 1,635 |
| 2015-10-20 | 327 | 327 | 327 | 327 | 2,000 | 1,635 |
| 2015-10-19 | 335 | 335 | 327 | 327 | 3,000 | 1,635 |
| 2015-10-16 | 332 | 335 | 326 | 330 | 27,000 | 1,650 |
| 2015-10-15 | 324 | 336 | 324 | 334 | 35,000 | 1,670 |
| 2015-10-14 | 344 | 344 | 325 | 325 | 32,000 | 1,625 |
| 2015-10-13 | 323 | 344 | 323 | 339 | 80,000 | 1,695 |
| 2015-10-09 | 320 | 321 | 320 | 321 | 7,000 | 1,605 |
| 2015-10-08 | 323 | 323 | 320 | 320 | 3,000 | 1,600 |
| 2015-10-07 | 320 | 321 | 315 | 320 | 53,000 | 1,600 |
| 2015-10-06 | 321 | 323 | 321 | 323 | 28,000 | 1,615 |
| 2015-10-05 | 324 | 324 | 315 | 319 | 24,000 | 1,595 |
| 2015-10-02 | 322 | 326 | 319 | 324 | 14,000 | 1,620 |
| 2015-10-01 | 328 | 332 | 323 | 324 | 18,000 | 1,620 |
| 2015-09-30 | 331 | 331 | 328 | 328 | 5,000 | 1,640 |
| 2015-09-29 | 334 | 334 | 320 | 323 | 21,000 | 1,615 |
| 2015-09-28 | 336 | 336 | 328 | 330 | 14,000 | 1,650 |
| 2015-09-25 | 322 | 332 | 321 | 331 | 47,000 | 1,655 |
| 2015-09-24 | 335 | 335 | 325 | 325 | 33,000 | 1,625 |
| 2015-09-18 | 328 | 338 | 327 | 335 | 42,000 | 1,675 |
| 2015-09-17 | 330 | 333 | 328 | 333 | 15,000 | 1,665 |
| 2015-09-16 | 331 | 331 | 329 | 330 | 17,000 | 1,650 |
| 2015-09-15 | 328 | 334 | 328 | 332 | 10,000 | 1,660 |
| 2015-09-14 | 332 | 333 | 328 | 329 | 15,000 | 1,645 |
| 2015-09-11 | 329 | 334 | 329 | 331 | 39,000 | 1,655 |
| 2015-09-10 | 330 | 337 | 330 | 337 | 17,000 | 1,685 |
| 2015-09-09 | 324 | 332 | 324 | 330 | 13,000 | 1,650 |
| 2015-09-08 | 323 | 326 | 320 | 323 | 29,000 | 1,615 |
| 2015-09-07 | 321 | 327 | 321 | 323 | 27,000 | 1,615 |
| 2015-09-04 | 332 | 332 | 323 | 323 | 35,000 | 1,615 |
| 2015-09-03 | 337 | 342 | 332 | 332 | 12,000 | 1,660 |
| 2015-09-02 | 334 | 338 | 334 | 335 | 16,000 | 1,675 |
| 2015-09-01 | 340 | 342 | 334 | 334 | 25,000 | 1,670 |
| 2015-08-31 | 345 | 346 | 340 | 340 | 26,000 | 1,700 |
| 2015-08-28 | 349 | 349 | 341 | 341 | 24,000 | 1,705 |
| 2015-08-27 | 339 | 347 | 332 | 333 | 32,000 | 1,665 |
| 2015-08-26 | 327 | 337 | 323 | 337 | 32,000 | 1,685 |
| 2015-08-25 | 313 | 336 | 310 | 321 | 57,000 | 1,605 |
| 2015-08-24 | 341 | 350 | 337 | 337 | 66,000 | 1,685 |
| 2015-08-21 | 361 | 364 | 357 | 357 | 38,000 | 1,785 |
| 2015-08-20 | 378 | 378 | 370 | 371 | 16,000 | 1,855 |
| 2015-08-19 | 377 | 379 | 370 | 371 | 30,000 | 1,855 |
| 2015-08-18 | 391 | 391 | 375 | 378 | 71,000 | 1,890 |
| 2015-08-17 | 389 | 394 | 387 | 394 | 29,000 | 1,970 |
| 2015-08-14 | 390 | 392 | 385 | 389 | 50,000 | 1,945 |
| 2015-08-13 | 393 | 396 | 390 | 390 | 127,000 | 1,950 |
| 2015-08-12 | 393 | 395 | 392 | 393 | 61,000 | 1,965 |
| 2015-08-11 | 392 | 395 | 392 | 393 | 47,000 | 1,965 |
| 2015-08-10 | 386 | 392 | 386 | 392 | 60,000 | 1,960 |
| 2015-08-07 | 377 | 385 | 377 | 385 | 37,000 | 1,925 |
| 2015-08-06 | 372 | 378 | 372 | 377 | 46,000 | 1,885 |
| 2015-08-05 | 372 | 378 | 372 | 372 | 42,000 | 1,860 |
| 2015-08-04 | 377 | 377 | 372 | 374 | 51,000 | 1,870 |
| 2015-08-03 | 385 | 387 | 378 | 379 | 82,000 | 1,895 |
| 2015-07-31 | 384 | 387 | 384 | 386 | 41,000 | 1,930 |
| 2015-07-30 | 391 | 391 | 385 | 386 | 41,000 | 1,930 |
| 2015-07-29 | 390 | 392 | 389 | 390 | 26,000 | 1,950 |
| 2015-07-28 | 390 | 391 | 388 | 389 | 42,000 | 1,945 |
| 2015-07-27 | 393 | 397 | 391 | 391 | 44,000 | 1,955 |
| 2015-07-24 | 403 | 403 | 393 | 393 | 93,000 | 1,965 |
| 2015-07-23 | 405 | 410 | 400 | 402 | 71,000 | 2,010 |
| 2015-07-22 | 408 | 417 | 399 | 401 | 147,000 | 2,005 |
| 2015-07-21 | 388 | 440 | 383 | 400 | 438,000 | 2,000 |
| 2015-07-17 | 367 | 367 | 364 | 364 | 12,000 | 1,820 |
| 2015-07-16 | 366 | 368 | 365 | 365 | 37,000 | 1,825 |
| 2015-07-15 | 360 | 362 | 356 | 362 | 23,000 | 1,810 |
| 2015-07-14 | 363 | 364 | 357 | 357 | 30,000 | 1,785 |
| 2015-07-13 | 358 | 362 | 350 | 350 | 28,000 | 1,750 |
| 2015-07-10 | 344 | 369 | 344 | 356 | 99,000 | 1,780 |
| 2015-07-09 | 340 | 346 | 336 | 344 | 42,000 | 1,720 |
| 2015-07-08 | 359 | 360 | 347 | 348 | 71,000 | 1,740 |
| 2015-07-07 | 365 | 368 | 361 | 361 | 28,000 | 1,805 |
| 2015-07-06 | 369 | 369 | 358 | 363 | 38,000 | 1,815 |
| 2015-07-03 | 372 | 372 | 368 | 369 | 24,000 | 1,845 |
| 2015-07-02 | 368 | 371 | 366 | 367 | 23,000 | 1,835 |
| 2015-07-01 | 368 | 369 | 363 | 369 | 39,000 | 1,845 |
| 2015-06-30 | 365 | 371 | 365 | 371 | 25,000 | 1,855 |
| 2015-06-29 | 364 | 373 | 363 | 369 | 51,000 | 1,845 |
| 2015-06-26 | 375 | 386 | 375 | 378 | 78,000 | 1,890 |
| 2015-06-25 | 367 | 374 | 366 | 373 | 52,000 | 1,865 |
| 2015-06-24 | 363 | 367 | 362 | 363 | 46,000 | 1,815 |
| 2015-06-23 | 361 | 363 | 358 | 363 | 35,000 | 1,815 |
| 2015-06-22 | 361 | 363 | 361 | 362 | 21,000 | 1,810 |
| 2015-06-19 | 358 | 363 | 358 | 361 | 13,000 | 1,805 |
| 2015-06-18 | 362 | 364 | 359 | 359 | 26,000 | 1,795 |
| 2015-06-17 | 363 | 365 | 362 | 364 | 13,000 | 1,820 |
| 2015-06-16 | 365 | 366 | 363 | 363 | 33,000 | 1,815 |
| 2015-06-15 | 366 | 366 | 363 | 365 | 9,000 | 1,825 |
| 2015-06-12 | 361 | 367 | 360 | 364 | 62,000 | 1,820 |
| 2015-06-11 | 360 | 364 | 360 | 361 | 20,000 | 1,805 |
| 2015-06-10 | 363 | 367 | 359 | 359 | 43,000 | 1,795 |
| 2015-06-09 | 369 | 369 | 362 | 364 | 27,000 | 1,820 |
| 2015-06-08 | 362 | 367 | 362 | 365 | 34,000 | 1,825 |
| 2015-06-05 | 363 | 363 | 361 | 362 | 15,000 | 1,810 |
| 2015-06-04 | 364 | 373 | 362 | 363 | 62,000 | 1,815 |
| 2015-06-03 | 363 | 365 | 359 | 363 | 54,000 | 1,815 |
| 2015-06-02 | 358 | 362 | 355 | 362 | 39,000 | 1,810 |
| 2015-06-01 | 353 | 357 | 351 | 355 | 36,000 | 1,775 |
| 2015-05-29 | 355 | 355 | 350 | 352 | 35,000 | 1,760 |
| 2015-05-28 | 354 | 355 | 349 | 349 | 65,000 | 1,745 |
| 2015-05-27 | 345 | 348 | 345 | 347 | 24,000 | 1,735 |
| 2015-05-26 | 344 | 345 | 343 | 343 | 26,000 | 1,715 |
| 2015-05-25 | 344 | 345 | 342 | 344 | 22,000 | 1,720 |
| 2015-05-22 | 345 | 345 | 341 | 344 | 33,000 | 1,720 |
| 2015-05-21 | 343 | 347 | 342 | 345 | 41,000 | 1,725 |
| 2015-05-20 | 354 | 355 | 335 | 341 | 82,000 | 1,705 |
| 2015-05-19 | 349 | 357 | 341 | 348 | 142,000 | 1,740 |
| 2015-05-18 | 325 | 362 | 318 | 350 | 539,000 | 1,750 |
| 2015-05-15 | 301 | 304 | 301 | 303 | 41,000 | 1,515 |
| 2015-05-14 | 303 | 303 | 301 | 301 | 35,000 | 1,505 |
| 2015-05-13 | 298 | 303 | 298 | 302 | 44,000 | 1,510 |
| 2015-05-12 | 299 | 301 | 299 | 300 | 11,000 | 1,500 |
| 2015-05-11 | 301 | 303 | 299 | 299 | 25,000 | 1,495 |
| 2015-05-08 | 298 | 301 | 297 | 301 | 85,000 | 1,505 |
| 2015-05-07 | 299 | 301 | 296 | 297 | 68,000 | 1,485 |
| 2015-05-01 | 301 | 301 | 298 | 300 | 37,000 | 1,500 |
| 2015-04-30 | 298 | 299 | 297 | 298 | 36,000 | 1,490 |
| 2015-04-28 | 303 | 304 | 298 | 300 | 67,000 | 1,500 |
| 2015-04-27 | 299 | 301 | 299 | 301 | 28,000 | 1,505 |
| 2015-04-24 | 300 | 304 | 296 | 300 | 91,000 | 1,500 |
| 2015-04-23 | 301 | 301 | 299 | 299 | 4,000 | 1,495 |
| 2015-04-22 | 301 | 301 | 298 | 301 | 14,000 | 1,505 |
| 2015-04-21 | 298 | 302 | 298 | 299 | 19,000 | 1,495 |
| 2015-04-20 | 296 | 301 | 296 | 296 | 52,000 | 1,480 |
| 2015-04-17 | 298 | 303 | 295 | 300 | 61,000 | 1,500 |
| 2015-04-16 | 303 | 303 | 302 | 302 | 3,000 | 1,510 |
| 2015-04-15 | 300 | 304 | 300 | 302 | 24,000 | 1,510 |
| 2015-04-14 | 299 | 300 | 298 | 300 | 16,000 | 1,500 |
| 2015-04-13 | 303 | 303 | 297 | 301 | 26,000 | 1,505 |
| 2015-04-10 | 299 | 304 | 299 | 302 | 15,000 | 1,510 |
| 2015-04-09 | 304 | 304 | 298 | 300 | 28,000 | 1,500 |
| 2015-04-08 | 308 | 308 | 305 | 305 | 32,000 | 1,525 |
| 2015-04-07 | 302 | 308 | 301 | 308 | 60,000 | 1,540 |
| 2015-04-06 | 303 | 303 | 300 | 303 | 12,000 | 1,515 |
| 2015-04-03 | 299 | 303 | 298 | 303 | 45,000 | 1,515 |
| 2015-04-02 | 296 | 305 | 294 | 303 | 59,000 | 1,515 |
| 2015-04-01 | 294 | 297 | 293 | 297 | 51,000 | 1,485 |
| 2015-03-31 | 294 | 297 | 294 | 295 | 22,000 | 1,475 |
| 2015-03-30 | 296 | 297 | 294 | 294 | 41,000 | 1,470 |
| 2015-03-27 | 299 | 303 | 295 | 296 | 44,000 | 1,480 |
| 2015-03-26 | 302 | 304 | 301 | 303 | 45,000 | 1,515 |
| 2015-03-25 | 307 | 307 | 302 | 304 | 87,000 | 1,520 |
| 2015-03-24 | 304 | 312 | 300 | 306 | 238,000 | 1,530 |
| 2015-03-23 | 287 | 289 | 285 | 288 | 71,000 | 1,440 |
| 2015-03-20 | 284 | 287 | 284 | 284 | 47,000 | 1,420 |
| 2015-03-19 | 284 | 285 | 281 | 282 | 50,000 | 1,410 |
| 2015-03-18 | 286 | 286 | 283 | 284 | 50,000 | 1,420 |
| 2015-03-17 | 285 | 286 | 284 | 284 | 53,000 | 1,420 |
| 2015-03-16 | 284 | 286 | 283 | 284 | 19,000 | 1,420 |
| 2015-03-13 | 285 | 285 | 282 | 283 | 72,000 | 1,415 |
| 2015-03-12 | 282 | 283 | 281 | 282 | 73,000 | 1,410 |
| 2015-03-11 | 283 | 283 | 279 | 282 | 18,000 | 1,410 |
| 2015-03-10 | 283 | 283 | 281 | 282 | 30,000 | 1,410 |
| 2015-03-09 | 283 | 283 | 280 | 281 | 15,000 | 1,405 |
| 2015-03-06 | 283 | 283 | 282 | 282 | 11,000 | 1,410 |
| 2015-03-05 | 280 | 283 | 280 | 283 | 24,000 | 1,415 |
| 2015-03-04 | 279 | 282 | 279 | 280 | 54,000 | 1,400 |
| 2015-03-03 | 281 | 281 | 279 | 279 | 46,000 | 1,395 |
| 2015-03-02 | 282 | 282 | 280 | 281 | 20,000 | 1,405 |
| 2015-02-27 | 284 | 284 | 281 | 282 | 53,000 | 1,410 |
| 2015-02-26 | 280 | 282 | 280 | 281 | 54,000 | 1,405 |
| 2015-02-25 | 279 | 280 | 278 | 278 | 26,000 | 1,390 |
| 2015-02-24 | 279 | 279 | 277 | 279 | 66,000 | 1,395 |
| 2015-02-23 | 278 | 279 | 277 | 278 | 29,000 | 1,390 |
| 2015-02-20 | 278 | 280 | 276 | 276 | 35,000 | 1,380 |
| 2015-02-19 | 276 | 277 | 275 | 275 | 20,000 | 1,375 |
| 2015-02-18 | 273 | 275 | 273 | 273 | 36,000 | 1,365 |
| 2015-02-17 | 274 | 274 | 272 | 273 | 50,000 | 1,365 |
| 2015-02-16 | 274 | 276 | 272 | 276 | 40,000 | 1,380 |
| 2015-02-13 | 278 | 278 | 272 | 272 | 66,000 | 1,360 |
| 2015-02-12 | 277 | 277 | 272 | 272 | 32,000 | 1,360 |
| 2015-02-10 | 272 | 274 | 272 | 272 | 21,000 | 1,360 |
| 2015-02-09 | 274 | 274 | 272 | 272 | 20,000 | 1,360 |
| 2015-02-06 | 274 | 275 | 272 | 272 | 31,000 | 1,360 |
| 2015-02-05 | 278 | 278 | 273 | 273 | 49,000 | 1,365 |
| 2015-02-04 | 273 | 275 | 273 | 274 | 9,000 | 1,370 |
| 2015-02-03 | 274 | 275 | 274 | 274 | 19,000 | 1,370 |
| 2015-02-02 | 278 | 278 | 274 | 274 | 53,000 | 1,370 |
| 2015-01-30 | 278 | 278 | 275 | 275 | 29,000 | 1,375 |
| 2015-01-29 | 276 | 276 | 274 | 274 | 19,000 | 1,370 |
| 2015-01-28 | 276 | 277 | 275 | 275 | 142,000 | 1,375 |
| 2015-01-27 | 279 | 280 | 279 | 280 | 5,000 | 1,400 |
| 2015-01-26 | 276 | 276 | 276 | 276 | 10,000 | 1,380 |
| 2015-01-23 | 277 | 277 | 276 | 276 | 12,000 | 1,380 |
| 2015-01-22 | 276 | 276 | 275 | 276 | 19,000 | 1,380 |
| 2015-01-21 | 277 | 278 | 275 | 277 | 37,000 | 1,385 |
| 2015-01-20 | 279 | 279 | 275 | 277 | 24,000 | 1,385 |
| 2015-01-19 | 276 | 276 | 276 | 276 | 6,000 | 1,380 |
| 2015-01-16 | 278 | 278 | 276 | 276 | 36,000 | 1,380 |
| 2015-01-15 | 279 | 280 | 279 | 280 | 5,000 | 1,400 |
| 2015-01-14 | 276 | 280 | 276 | 279 | 15,000 | 1,395 |
| 2015-01-13 | 279 | 280 | 275 | 279 | 13,000 | 1,395 |
| 2015-01-09 | 280 | 280 | 280 | 280 | 8,000 | 1,400 |
| 2015-01-08 | 277 | 278 | 277 | 277 | 38,000 | 1,385 |
| 2015-01-07 | 278 | 278 | 277 | 277 | 6,000 | 1,385 |
| 2015-01-06 | 280 | 280 | 276 | 277 | 15,000 | 1,385 |
| 2015-01-05 | 276 | 281 | 276 | 280 | 14,000 | 1,400 |
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
