3513 イチカワ(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 379 | 379 | 372 | 375 | 26,000 | 1,875 |
| 2017-12-28 | 374 | 375 | 372 | 372 | 12,000 | 1,860 |
| 2017-12-27 | 369 | 375 | 369 | 374 | 43,000 | 1,870 |
| 2017-12-26 | 368 | 370 | 366 | 369 | 50,000 | 1,845 |
| 2017-12-25 | 361 | 370 | 361 | 366 | 63,000 | 1,830 |
| 2017-12-22 | 360 | 361 | 358 | 360 | 29,000 | 1,800 |
| 2017-12-21 | 359 | 360 | 357 | 360 | 20,000 | 1,800 |
| 2017-12-20 | 355 | 359 | 355 | 359 | 21,000 | 1,795 |
| 2017-12-19 | 356 | 360 | 355 | 355 | 20,000 | 1,775 |
| 2017-12-18 | 355 | 358 | 355 | 357 | 28,000 | 1,785 |
| 2017-12-15 | 356 | 357 | 356 | 357 | 17,000 | 1,785 |
| 2017-12-14 | 354 | 357 | 354 | 356 | 19,000 | 1,780 |
| 2017-12-13 | 355 | 356 | 352 | 353 | 21,000 | 1,765 |
| 2017-12-12 | 358 | 358 | 355 | 356 | 12,000 | 1,780 |
| 2017-12-11 | 357 | 358 | 355 | 358 | 32,000 | 1,790 |
| 2017-12-08 | 354 | 357 | 354 | 355 | 25,000 | 1,775 |
| 2017-12-07 | 358 | 359 | 358 | 359 | 12,000 | 1,795 |
| 2017-12-06 | 359 | 359 | 352 | 357 | 20,000 | 1,785 |
| 2017-12-05 | 357 | 358 | 355 | 356 | 26,000 | 1,780 |
| 2017-12-04 | 359 | 359 | 356 | 357 | 19,000 | 1,785 |
| 2017-12-01 | 354 | 357 | 354 | 357 | 25,000 | 1,785 |
| 2017-11-30 | 353 | 354 | 353 | 353 | 7,000 | 1,765 |
| 2017-11-29 | 355 | 356 | 353 | 356 | 11,000 | 1,780 |
| 2017-11-28 | 357 | 357 | 351 | 351 | 16,000 | 1,755 |
| 2017-11-27 | 356 | 356 | 354 | 355 | 16,000 | 1,775 |
| 2017-11-24 | 356 | 357 | 353 | 355 | 17,000 | 1,775 |
| 2017-11-22 | 359 | 359 | 352 | 356 | 35,000 | 1,780 |
| 2017-11-21 | 358 | 358 | 351 | 352 | 27,000 | 1,760 |
| 2017-11-20 | 360 | 362 | 356 | 358 | 31,000 | 1,790 |
| 2017-11-17 | 346 | 356 | 346 | 355 | 54,000 | 1,775 |
| 2017-11-16 | 346 | 349 | 345 | 345 | 17,000 | 1,725 |
| 2017-11-15 | 354 | 354 | 345 | 345 | 21,000 | 1,725 |
| 2017-11-13 | 351 | 355 | 351 | 355 | 30,000 | 1,775 |
| 2017-11-10 | 352 | 352 | 347 | 349 | 10,000 | 1,745 |
| 2017-11-09 | 354 | 355 | 352 | 352 | 10,000 | 1,760 |
| 2017-11-08 | 350 | 354 | 348 | 351 | 32,000 | 1,755 |
| 2017-11-07 | 346 | 350 | 346 | 350 | 11,000 | 1,750 |
| 2017-11-06 | 354 | 356 | 344 | 346 | 61,000 | 1,730 |
| 2017-11-02 | 355 | 355 | 351 | 353 | 37,000 | 1,765 |
| 2017-11-01 | 350 | 354 | 349 | 354 | 78,000 | 1,770 |
| 2017-10-31 | 351 | 352 | 346 | 352 | 59,000 | 1,760 |
| 2017-10-30 | 347 | 350 | 345 | 350 | 55,000 | 1,750 |
| 2017-10-27 | 347 | 347 | 343 | 347 | 10,000 | 1,735 |
| 2017-10-26 | 347 | 347 | 343 | 346 | 23,000 | 1,730 |
| 2017-10-25 | 344 | 346 | 342 | 345 | 26,000 | 1,725 |
| 2017-10-24 | 345 | 347 | 342 | 347 | 19,000 | 1,735 |
| 2017-10-23 | 345 | 345 | 344 | 345 | 6,000 | 1,725 |
| 2017-10-20 | 336 | 345 | 336 | 345 | 14,000 | 1,725 |
| 2017-10-19 | 342 | 342 | 338 | 338 | 4,000 | 1,690 |
| 2017-10-18 | 339 | 340 | 337 | 339 | 21,000 | 1,695 |
| 2017-10-17 | 348 | 348 | 335 | 338 | 63,000 | 1,690 |
| 2017-10-16 | 348 | 350 | 347 | 347 | 30,000 | 1,735 |
| 2017-10-13 | 346 | 348 | 344 | 347 | 36,000 | 1,735 |
| 2017-10-12 | 342 | 344 | 340 | 344 | 32,000 | 1,720 |
| 2017-10-11 | 342 | 342 | 339 | 340 | 20,000 | 1,700 |
| 2017-10-10 | 336 | 344 | 336 | 342 | 20,000 | 1,710 |
| 2017-10-06 | 332 | 336 | 332 | 336 | 9,000 | 1,680 |
| 2017-10-05 | 335 | 336 | 332 | 332 | 17,000 | 1,660 |
| 2017-10-04 | 334 | 336 | 332 | 335 | 13,000 | 1,675 |
| 2017-10-03 | 335 | 337 | 334 | 334 | 15,000 | 1,670 |
| 2017-10-02 | 331 | 342 | 330 | 338 | 39,000 | 1,690 |
| 2017-09-29 | 333 | 335 | 330 | 330 | 20,000 | 1,650 |
| 2017-09-28 | 337 | 337 | 335 | 337 | 7,000 | 1,685 |
| 2017-09-27 | 335 | 337 | 321 | 337 | 32,000 | 1,685 |
| 2017-09-26 | 342 | 345 | 339 | 341 | 66,000 | 1,705 |
| 2017-09-25 | 340 | 346 | 333 | 346 | 47,000 | 1,730 |
| 2017-09-22 | 347 | 347 | 341 | 341 | 15,000 | 1,705 |
| 2017-09-21 | 349 | 349 | 343 | 346 | 26,000 | 1,730 |
| 2017-09-20 | 348 | 348 | 344 | 348 | 27,000 | 1,740 |
| 2017-09-19 | 349 | 351 | 349 | 349 | 33,000 | 1,745 |
| 2017-09-15 | 345 | 349 | 344 | 348 | 39,000 | 1,740 |
| 2017-09-14 | 338 | 345 | 338 | 345 | 97,000 | 1,725 |
| 2017-09-13 | 338 | 340 | 336 | 336 | 48,000 | 1,680 |
| 2017-09-12 | 328 | 338 | 325 | 338 | 53,000 | 1,690 |
| 2017-09-11 | 332 | 332 | 323 | 328 | 19,000 | 1,640 |
| 2017-09-08 | 327 | 332 | 326 | 328 | 21,000 | 1,640 |
| 2017-09-07 | 327 | 329 | 326 | 327 | 9,000 | 1,635 |
| 2017-09-06 | 332 | 332 | 327 | 327 | 10,000 | 1,635 |
| 2017-09-05 | 332 | 332 | 328 | 328 | 16,000 | 1,640 |
| 2017-09-04 | 331 | 331 | 324 | 326 | 17,000 | 1,630 |
| 2017-09-01 | 330 | 332 | 330 | 331 | 3,000 | 1,655 |
| 2017-08-31 | 330 | 331 | 330 | 330 | 9,000 | 1,650 |
| 2017-08-30 | 330 | 331 | 330 | 331 | 9,000 | 1,655 |
| 2017-08-29 | 333 | 333 | 331 | 333 | 14,000 | 1,665 |
| 2017-08-28 | 333 | 333 | 330 | 331 | 14,000 | 1,655 |
| 2017-08-25 | 332 | 333 | 332 | 333 | 5,000 | 1,665 |
| 2017-08-24 | 331 | 331 | 330 | 330 | 8,000 | 1,650 |
| 2017-08-23 | 333 | 333 | 329 | 330 | 18,000 | 1,650 |
| 2017-08-22 | 332 | 332 | 329 | 330 | 12,000 | 1,650 |
| 2017-08-21 | 331 | 338 | 331 | 332 | 45,000 | 1,660 |
| 2017-08-18 | 329 | 336 | 328 | 334 | 46,000 | 1,670 |
| 2017-08-17 | 333 | 333 | 329 | 330 | 17,000 | 1,650 |
| 2017-08-16 | 329 | 332 | 329 | 332 | 21,000 | 1,660 |
| 2017-08-15 | 329 | 332 | 329 | 330 | 29,000 | 1,650 |
| 2017-08-14 | 327 | 328 | 322 | 325 | 31,000 | 1,625 |
| 2017-08-10 | 328 | 329 | 326 | 328 | 15,000 | 1,640 |
| 2017-08-09 | 326 | 327 | 318 | 326 | 47,000 | 1,630 |
| 2017-08-08 | 326 | 330 | 325 | 326 | 60,000 | 1,630 |
| 2017-08-07 | 324 | 326 | 324 | 326 | 33,000 | 1,630 |
| 2017-08-04 | 324 | 325 | 323 | 324 | 11,000 | 1,620 |
| 2017-08-03 | 324 | 324 | 322 | 324 | 14,000 | 1,620 |
| 2017-08-02 | 324 | 325 | 321 | 324 | 38,000 | 1,620 |
| 2017-08-01 | 317 | 324 | 315 | 324 | 67,000 | 1,620 |
| 2017-07-31 | 323 | 325 | 320 | 321 | 59,000 | 1,605 |
| 2017-07-28 | 325 | 326 | 320 | 321 | 52,000 | 1,605 |
| 2017-07-27 | 320 | 325 | 320 | 324 | 47,000 | 1,620 |
| 2017-07-26 | 319 | 319 | 317 | 317 | 33,000 | 1,585 |
| 2017-07-25 | 317 | 319 | 317 | 319 | 22,000 | 1,595 |
| 2017-07-24 | 314 | 317 | 314 | 317 | 21,000 | 1,585 |
| 2017-07-21 | 314 | 316 | 314 | 316 | 17,000 | 1,580 |
| 2017-07-20 | 314 | 315 | 314 | 315 | 17,000 | 1,575 |
| 2017-07-19 | 312 | 314 | 311 | 314 | 24,000 | 1,570 |
| 2017-07-18 | 312 | 313 | 311 | 313 | 23,000 | 1,565 |
| 2017-07-14 | 316 | 317 | 313 | 313 | 20,000 | 1,565 |
| 2017-07-13 | 314 | 316 | 314 | 316 | 8,000 | 1,580 |
| 2017-07-12 | 316 | 316 | 315 | 315 | 9,000 | 1,575 |
| 2017-07-11 | 314 | 314 | 312 | 312 | 12,000 | 1,560 |
| 2017-07-10 | 314 | 316 | 314 | 316 | 7,000 | 1,580 |
| 2017-07-07 | 314 | 314 | 311 | 311 | 18,000 | 1,555 |
| 2017-07-06 | 314 | 316 | 314 | 314 | 19,000 | 1,570 |
| 2017-07-05 | 311 | 314 | 311 | 314 | 7,000 | 1,570 |
| 2017-07-04 | 314 | 315 | 308 | 308 | 61,000 | 1,540 |
| 2017-07-03 | 314 | 321 | 311 | 313 | 80,000 | 1,565 |
| 2017-06-30 | 314 | 314 | 313 | 313 | 12,000 | 1,565 |
| 2017-06-29 | 314 | 314 | 313 | 314 | 10,000 | 1,570 |
| 2017-06-28 | 313 | 314 | 312 | 314 | 13,000 | 1,570 |
| 2017-06-27 | 314 | 314 | 312 | 314 | 16,000 | 1,570 |
| 2017-06-26 | 314 | 315 | 311 | 312 | 30,000 | 1,560 |
| 2017-06-23 | 313 | 314 | 313 | 314 | 9,000 | 1,570 |
| 2017-06-22 | 313 | 314 | 311 | 313 | 26,000 | 1,565 |
| 2017-06-21 | 312 | 313 | 311 | 312 | 10,000 | 1,560 |
| 2017-06-20 | 312 | 313 | 311 | 311 | 11,000 | 1,555 |
| 2017-06-19 | 310 | 313 | 308 | 309 | 16,000 | 1,545 |
| 2017-06-16 | 308 | 309 | 304 | 309 | 18,000 | 1,545 |
| 2017-06-15 | 310 | 310 | 307 | 307 | 3,000 | 1,535 |
| 2017-06-14 | 312 | 312 | 310 | 310 | 7,000 | 1,550 |
| 2017-06-13 | 308 | 310 | 308 | 309 | 7,000 | 1,545 |
| 2017-06-12 | 306 | 314 | 306 | 307 | 26,000 | 1,535 |
| 2017-06-09 | 308 | 312 | 307 | 310 | 34,000 | 1,550 |
| 2017-06-08 | 309 | 313 | 309 | 313 | 15,000 | 1,565 |
| 2017-06-07 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 2017-06-06 | 311 | 312 | 309 | 309 | 8,000 | 1,545 |
| 2017-06-05 | 313 | 313 | 308 | 308 | 8,000 | 1,540 |
| 2017-06-02 | 311 | 312 | 308 | 309 | 17,000 | 1,545 |
| 2017-06-01 | 308 | 308 | 308 | 308 | 1,000 | 1,540 |
| 2017-05-31 | 312 | 312 | 306 | 309 | 9,000 | 1,545 |
| 2017-05-30 | 310 | 310 | 307 | 308 | 10,000 | 1,540 |
| 2017-05-29 | 312 | 312 | 311 | 311 | 4,000 | 1,555 |
| 2017-05-26 | 313 | 315 | 305 | 306 | 29,000 | 1,530 |
| 2017-05-25 | 314 | 314 | 313 | 313 | 19,000 | 1,565 |
| 2017-05-24 | 314 | 315 | 313 | 315 | 11,000 | 1,575 |
| 2017-05-23 | 312 | 313 | 310 | 313 | 13,000 | 1,565 |
| 2017-05-22 | 310 | 314 | 310 | 311 | 11,000 | 1,555 |
| 2017-05-19 | 311 | 312 | 310 | 310 | 7,000 | 1,550 |
| 2017-05-18 | 306 | 311 | 306 | 311 | 16,000 | 1,555 |
| 2017-05-17 | 314 | 314 | 307 | 307 | 13,000 | 1,535 |
| 2017-05-16 | 304 | 315 | 303 | 315 | 122,000 | 1,575 |
| 2017-05-15 | 298 | 302 | 298 | 300 | 9,000 | 1,500 |
| 2017-05-12 | 304 | 304 | 302 | 302 | 4,000 | 1,510 |
| 2017-05-11 | 301 | 303 | 300 | 302 | 14,000 | 1,510 |
| 2017-05-10 | 300 | 302 | 300 | 302 | 5,000 | 1,510 |
| 2017-05-09 | 299 | 301 | 299 | 301 | 22,000 | 1,505 |
| 2017-05-08 | 302 | 302 | 296 | 296 | 27,000 | 1,480 |
| 2017-05-02 | 302 | 302 | 300 | 300 | 12,000 | 1,500 |
| 2017-05-01 | 297 | 298 | 297 | 298 | 7,000 | 1,490 |
| 2017-04-28 | 300 | 300 | 294 | 296 | 20,000 | 1,480 |
| 2017-04-27 | 299 | 300 | 296 | 300 | 21,000 | 1,500 |
| 2017-04-26 | 296 | 297 | 295 | 297 | 16,000 | 1,485 |
| 2017-04-25 | 290 | 295 | 290 | 295 | 15,000 | 1,475 |
| 2017-04-24 | 295 | 295 | 293 | 294 | 10,000 | 1,470 |
| 2017-04-21 | 296 | 296 | 293 | 294 | 18,000 | 1,470 |
| 2017-04-20 | 290 | 295 | 289 | 292 | 18,000 | 1,460 |
| 2017-04-19 | 290 | 293 | 287 | 287 | 8,000 | 1,435 |
| 2017-04-18 | 293 | 294 | 290 | 290 | 7,000 | 1,450 |
| 2017-04-17 | 294 | 294 | 286 | 290 | 13,000 | 1,450 |
| 2017-04-14 | 287 | 288 | 284 | 286 | 19,000 | 1,430 |
| 2017-04-13 | 286 | 291 | 286 | 288 | 8,000 | 1,440 |
| 2017-04-12 | 288 | 292 | 288 | 288 | 8,000 | 1,440 |
| 2017-04-10 | 288 | 295 | 288 | 290 | 6,000 | 1,450 |
| 2017-04-07 | 285 | 295 | 285 | 288 | 17,000 | 1,440 |
| 2017-04-06 | 297 | 297 | 280 | 287 | 33,000 | 1,435 |
| 2017-04-05 | 302 | 302 | 296 | 296 | 6,000 | 1,480 |
| 2017-04-04 | 304 | 304 | 295 | 297 | 31,000 | 1,485 |
| 2017-04-03 | 302 | 306 | 297 | 299 | 27,000 | 1,495 |
| 2017-03-31 | 307 | 308 | 302 | 302 | 37,000 | 1,510 |
| 2017-03-30 | 312 | 312 | 308 | 310 | 13,000 | 1,550 |
| 2017-03-29 | 313 | 313 | 310 | 312 | 10,000 | 1,560 |
| 2017-03-28 | 318 | 319 | 317 | 318 | 59,000 | 1,590 |
| 2017-03-27 | 316 | 318 | 315 | 317 | 35,000 | 1,585 |
| 2017-03-24 | 314 | 317 | 314 | 316 | 19,000 | 1,580 |
| 2017-03-23 | 314 | 318 | 313 | 313 | 11,000 | 1,565 |
| 2017-03-22 | 317 | 317 | 313 | 314 | 30,000 | 1,570 |
| 2017-03-21 | 316 | 318 | 316 | 316 | 25,000 | 1,580 |
| 2017-03-17 | 318 | 318 | 316 | 316 | 32,000 | 1,580 |
| 2017-03-16 | 317 | 318 | 316 | 317 | 29,000 | 1,585 |
| 2017-03-15 | 318 | 319 | 315 | 318 | 26,000 | 1,590 |
| 2017-03-14 | 313 | 319 | 313 | 318 | 59,000 | 1,590 |
| 2017-03-13 | 311 | 313 | 311 | 312 | 24,000 | 1,560 |
| 2017-03-10 | 310 | 312 | 309 | 310 | 52,000 | 1,550 |
| 2017-03-09 | 308 | 309 | 307 | 307 | 27,000 | 1,535 |
| 2017-03-08 | 309 | 309 | 307 | 308 | 26,000 | 1,540 |
| 2017-03-07 | 309 | 309 | 306 | 307 | 8,000 | 1,535 |
| 2017-03-06 | 308 | 309 | 306 | 309 | 28,000 | 1,545 |
| 2017-03-03 | 304 | 305 | 302 | 305 | 18,000 | 1,525 |
| 2017-03-02 | 302 | 305 | 302 | 304 | 27,000 | 1,520 |
| 2017-03-01 | 301 | 302 | 301 | 301 | 8,000 | 1,505 |
| 2017-02-28 | 303 | 303 | 300 | 301 | 13,000 | 1,505 |
| 2017-02-27 | 302 | 302 | 300 | 301 | 18,000 | 1,505 |
| 2017-02-24 | 302 | 305 | 300 | 303 | 69,000 | 1,515 |
| 2017-02-23 | 302 | 303 | 301 | 301 | 16,000 | 1,505 |
| 2017-02-22 | 302 | 303 | 301 | 301 | 16,000 | 1,505 |
| 2017-02-21 | 301 | 301 | 301 | 301 | 11,000 | 1,505 |
| 2017-02-20 | 300 | 302 | 300 | 301 | 37,000 | 1,505 |
| 2017-02-17 | 300 | 300 | 297 | 298 | 22,000 | 1,490 |
| 2017-02-16 | 299 | 299 | 298 | 299 | 13,000 | 1,495 |
| 2017-02-15 | 302 | 302 | 298 | 300 | 17,000 | 1,500 |
| 2017-02-14 | 298 | 300 | 297 | 297 | 51,000 | 1,485 |
| 2017-02-13 | 297 | 303 | 297 | 302 | 56,000 | 1,510 |
| 2017-02-10 | 296 | 299 | 296 | 297 | 24,000 | 1,485 |
| 2017-02-09 | 299 | 299 | 295 | 296 | 44,000 | 1,480 |
| 2017-02-08 | 298 | 299 | 298 | 299 | 9,000 | 1,495 |
| 2017-02-07 | 299 | 299 | 295 | 299 | 18,000 | 1,495 |
| 2017-02-06 | 295 | 298 | 295 | 298 | 18,000 | 1,490 |
| 2017-02-03 | 296 | 300 | 295 | 295 | 19,000 | 1,475 |
| 2017-02-02 | 296 | 297 | 296 | 296 | 33,000 | 1,480 |
| 2017-02-01 | 299 | 300 | 297 | 298 | 27,000 | 1,490 |
| 2017-01-31 | 301 | 302 | 301 | 301 | 11,000 | 1,505 |
| 2017-01-30 | 301 | 302 | 300 | 301 | 19,000 | 1,505 |
| 2017-01-27 | 301 | 301 | 300 | 300 | 13,000 | 1,500 |
| 2017-01-26 | 301 | 301 | 300 | 300 | 19,000 | 1,500 |
| 2017-01-25 | 302 | 302 | 300 | 301 | 7,000 | 1,505 |
| 2017-01-24 | 298 | 300 | 298 | 299 | 5,000 | 1,495 |
| 2017-01-23 | 303 | 303 | 300 | 300 | 17,000 | 1,500 |
| 2017-01-20 | 299 | 306 | 298 | 303 | 33,000 | 1,515 |
| 2017-01-19 | 296 | 300 | 296 | 299 | 17,000 | 1,495 |
| 2017-01-18 | 299 | 300 | 294 | 299 | 79,000 | 1,495 |
| 2017-01-17 | 303 | 303 | 300 | 300 | 18,000 | 1,500 |
| 2017-01-16 | 305 | 305 | 303 | 303 | 8,000 | 1,515 |
| 2017-01-13 | 300 | 306 | 300 | 306 | 25,000 | 1,530 |
| 2017-01-12 | 303 | 306 | 302 | 304 | 30,000 | 1,520 |
| 2017-01-11 | 304 | 304 | 301 | 302 | 22,000 | 1,510 |
| 2017-01-10 | 301 | 302 | 298 | 302 | 35,000 | 1,510 |
| 2017-01-06 | 297 | 300 | 296 | 298 | 22,000 | 1,490 |
| 2017-01-05 | 298 | 299 | 296 | 297 | 23,000 | 1,485 |
| 2017-01-04 | 297 | 297 | 296 | 297 | 18,000 | 1,485 |
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
