1. HOME >
  2. 株価時系列 >
  3. 3513 >
  4. 2016年

3513 イチカワ(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3029529729529719,0001,485
2016-12-2929429729429749,0001,485
2016-12-282952972952964,0001,480
2016-12-2729629729429646,0001,480
2016-12-2629629729329460,0001,470
2016-12-2229529629329629,0001,480
2016-12-2129329729329530,0001,475
2016-12-2029729829629730,0001,485
2016-12-1929429729429725,0001,485
2016-12-1629729729429716,0001,485
2016-12-1529629729429524,0001,475
2016-12-1429629729629640,0001,480
2016-12-1329729829529626,0001,480
2016-12-1230030729529862,0001,490
2016-12-0929629929529844,0001,490
2016-12-0829429529029461,0001,470
2016-12-0729529529029026,0001,450
2016-12-0628628928528839,0001,440
2016-12-0528228628228445,0001,420
2016-12-0227828227828076,0001,400
2016-12-0127728027727853,0001,390
2016-11-3027727827627614,0001,380
2016-11-2927827827727716,0001,385
2016-11-2827827827827821,0001,390
2016-11-2527827827627836,0001,390
2016-11-2427727727627614,0001,380
2016-11-2227627727527714,0001,385
2016-11-2127627827627611,0001,380
2016-11-1827627727427511,0001,375
2016-11-1727427627227625,0001,380
2016-11-1627327426927414,0001,370
2016-11-1527027327027317,0001,365
2016-11-1427027026827017,0001,350
2016-11-1126526826526638,0001,330
2016-11-1026826826326521,0001,325
2016-11-0926426426026424,0001,320
2016-11-082732732662667,0001,330
2016-11-072672692672698,0001,345
2016-11-0427027026626624,0001,330
2016-11-0227027426927218,0001,360
2016-11-0127227527127522,0001,375
2016-10-3127327326827133,0001,355
2016-10-2826827926727949,0001,395
2016-10-2726726826726711,0001,335
2016-10-2626626626526621,0001,330
2016-10-252652662642669,0001,330
2016-10-242652662652665,0001,330
2016-10-2126726726126414,0001,320
2016-10-2026226526226513,0001,325
2016-10-1925926225926128,0001,305
2016-10-1725926225925911,0001,295
2016-10-1326226225825813,0001,290
2016-10-1225726025725714,0001,285
2016-10-112582612582597,0001,295
2016-10-072602602582598,0001,295
2016-10-062602602582598,0001,295
2016-10-052612612602607,0001,300
2016-10-0426026125726019,0001,300
2016-10-032602602602603,0001,300
2016-09-302592592572576,0001,285
2016-09-2925626225626210,0001,310
2016-09-2826326325226014,0001,300
2016-09-2726626826526614,0001,330
2016-09-2626826826626634,0001,330
2016-09-2326426826326847,0001,340
2016-09-2126426426026412,0001,320
2016-09-202632642622627,0001,310
2016-09-1625826325826330,0001,315
2016-09-152602602582605,0001,300
2016-09-1426226225925917,0001,295
2016-09-1326126326026011,0001,300
2016-09-1226026225925913,0001,295
2016-09-0926026225925917,0001,295
2016-09-0826126125926111,0001,305
2016-09-0725926125926016,0001,300
2016-09-062582602582598,0001,295
2016-09-0525826025625826,0001,290
2016-09-0225725925225727,0001,285
2016-09-012562582562576,0001,285
2016-08-312552572552568,0001,280
2016-08-3025625625425610,0001,280
2016-08-292562572562567,0001,280
2016-08-2625625625425514,0001,275
2016-08-252562562562562,0001,280
2016-08-242522552522554,0001,275
2016-08-232512522512525,0001,260
2016-08-2225325325125114,0001,255
2016-08-192512532512527,0001,260
2016-08-182512582512516,0001,255
2016-08-1725225225125111,0001,255
2016-08-162512522512526,0001,260
2016-08-1525525525125212,0001,260
2016-08-122582582552557,0001,275
2016-08-1025226025125319,0001,265
2016-08-092542542542542,0001,270
2016-08-0826026025125317,0001,265
2016-08-052522592522546,0001,270
2016-08-0425425425025244,0001,260
2016-08-0325725725425657,0001,280
2016-08-022562562562562,0001,280
2016-08-012552562552564,0001,280
2016-07-292552592552597,0001,295
2016-07-2825725725525516,0001,275
2016-07-272582592582597,0001,295
2016-07-2626026025725725,0001,285
2016-07-2525926025726021,0001,300
2016-07-2226026025625617,0001,280
2016-07-2126126325826026,0001,300
2016-07-2026226226026022,0001,300
2016-07-1926026325526222,0001,310
2016-07-152612632612636,0001,315
2016-07-142592612592597,0001,295
2016-07-1326126225625712,0001,285
2016-07-1226226225725711,0001,285
2016-07-112542572542574,0001,285
2016-07-082602612602603,0001,300
2016-07-0725025325025327,0001,265
2016-07-062552582552584,0001,290
2016-07-0526026225425915,0001,295
2016-07-0426226225326016,0001,300
2016-07-0125726225726213,0001,310
2016-06-302502552502556,0001,275
2016-06-2925725825525512,0001,275
2016-06-282572572502559,0001,275
2016-06-2724725524724949,0001,245
2016-06-2426126124824935,0001,245
2016-06-2325625825625825,0001,290
2016-06-2225925925525621,0001,280
2016-06-2125725825725813,0001,290
2016-06-2025625725625711,0001,285
2016-06-172572572552564,0001,280
2016-06-162572582572574,0001,285
2016-06-1525826725825913,0001,295
2016-06-1426326325926319,0001,315
2016-06-1327027026326317,0001,315
2016-06-1027227326626833,0001,340
2016-06-092772772722723,0001,360
2016-06-0827227326927017,0001,350
2016-06-0726627826627519,0001,375
2016-06-0627027026826919,0001,345
2016-06-0326627226627021,0001,350
2016-06-022652702652674,0001,335
2016-06-0126526726526710,0001,335
2016-05-3126926926626625,0001,330
2016-05-302662722662719,0001,355
2016-05-2726626826526520,0001,325
2016-05-2626827026626730,0001,335
2016-05-2526926926726812,0001,340
2016-05-2427027226826916,0001,345
2016-05-2327327326726916,0001,345
2016-05-2027527527027340,0001,365
2016-05-1926426826426716,0001,335
2016-05-1826527526526814,0001,340
2016-05-1726827026626730,0001,335
2016-05-1627427426826923,0001,345
2016-05-1326927226926912,0001,345
2016-05-1226927126827130,0001,355
2016-05-1127827827027018,0001,350
2016-05-1027127927127514,0001,375
2016-05-092792792792791,0001,395
2016-05-0627027226827211,0001,360
2016-05-0227027327027015,0001,350
2016-04-2827727927527623,0001,380
2016-04-2727427827227717,0001,385
2016-04-2628028027827823,0001,390
2016-04-2528028127728029,0001,400
2016-04-2227827927727818,0001,390
2016-04-2127328027327843,0001,390
2016-04-2027127527127211,0001,360
2016-04-192752792742748,0001,370
2016-04-1827327327227212,0001,360
2016-04-1527027326827017,0001,350
2016-04-1427027026726811,0001,340
2016-04-1326727026626617,0001,330
2016-04-122702712662666,0001,330
2016-04-112662722602627,0001,310
2016-04-0825926025425724,0001,285
2016-04-0725726225725933,0001,295
2016-04-0626426725926214,0001,310
2016-04-0527127126426416,0001,320
2016-04-0427427426727117,0001,355
2016-04-0127327627027139,0001,355
2016-03-3127727927027023,0001,350
2016-03-3027727827727711,0001,385
2016-03-2928328327627937,0001,395
2016-03-2828828828228490,0001,420
2016-03-2528728828628623,0001,430
2016-03-2428729128528728,0001,435
2016-03-2329129128828924,0001,445
2016-03-2229229229029134,0001,455
2016-03-1828629028428830,0001,440
2016-03-1729029028628630,0001,430
2016-03-1629029128628620,0001,430
2016-03-1529029128829029,0001,450
2016-03-1428329028328766,0001,435
2016-03-1127828327828246,0001,410
2016-03-1027728027727915,0001,395
2016-03-0928028027527530,0001,375
2016-03-0828128227327765,0001,385
2016-03-0727627927627963,0001,395
2016-03-0427827827227660,0001,380
2016-03-0327427727327559,0001,375
2016-03-0227027326927244,0001,360
2016-03-0126526926526843,0001,340
2016-02-2927327426826864,0001,340
2016-02-2627327326826846,0001,340
2016-02-2526727126727040,0001,350
2016-02-2426927126626635,0001,330
2016-02-2327127226826926,0001,345
2016-02-2226527226527134,0001,355
2016-02-1926027126026532,0001,325
2016-02-1826927026226314,0001,315
2016-02-1726226825826039,0001,300
2016-02-1625926425926238,0001,310
2016-02-1525826125825923,0001,295
2016-02-1226126125225291,0001,260
2016-02-1026728026426472,0001,320
2016-02-0927828027527524,0001,375
2016-02-0828028328028319,0001,415
2016-02-0528128228028036,0001,400
2016-02-0428228528028140,0001,405
2016-02-0328928928228339,0001,415
2016-02-0229529929129179,0001,455
2016-02-0130030229229381,0001,465
2016-01-2930631430331437,0001,570
2016-01-2831031630630622,0001,530
2016-01-273153153143158,0001,575
2016-01-2631631630830820,0001,540
2016-01-2530931630831211,0001,560
2016-01-2230030730030614,0001,530
2016-01-2130330629729727,0001,485
2016-01-2030931030530522,0001,525
2016-01-1931231230830811,0001,540
2016-01-1831031030631016,0001,550
2016-01-1531932131431525,0001,575
2016-01-1432332331631729,0001,585
2016-01-1332032431732317,0001,615
2016-01-1232432431431432,0001,570
2016-01-0832232532032414,0001,620
2016-01-0732732732432521,0001,625
2016-01-0632833432832821,0001,640
2016-01-0532733232732826,0001,640
2016-01-0432933132632626,0001,630

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