3513 イチカワ(株) の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 1,317 | 1,347 | 1,317 | 1,341 | 4,400 | 1,341 |
| 2018-12-27 | 1,330 | 1,352 | 1,319 | 1,347 | 4,200 | 1,347 |
| 2018-12-26 | 1,305 | 1,327 | 1,280 | 1,291 | 8,800 | 1,291 |
| 2018-12-25 | 1,323 | 1,323 | 1,276 | 1,279 | 12,500 | 1,279 |
| 2018-12-21 | 1,407 | 1,407 | 1,354 | 1,354 | 7,600 | 1,354 |
| 2018-12-20 | 1,420 | 1,420 | 1,407 | 1,407 | 7,600 | 1,407 |
| 2018-12-19 | 1,432 | 1,440 | 1,413 | 1,420 | 6,600 | 1,420 |
| 2018-12-18 | 1,425 | 1,440 | 1,421 | 1,432 | 3,500 | 1,432 |
| 2018-12-17 | 1,453 | 1,457 | 1,445 | 1,445 | 2,700 | 1,445 |
| 2018-12-14 | 1,495 | 1,495 | 1,449 | 1,453 | 4,800 | 1,453 |
| 2018-12-13 | 1,441 | 1,472 | 1,441 | 1,466 | 9,100 | 1,466 |
| 2018-12-12 | 1,481 | 1,481 | 1,440 | 1,441 | 6,900 | 1,441 |
| 2018-12-11 | 1,494 | 1,494 | 1,456 | 1,458 | 3,300 | 1,458 |
| 2018-12-10 | 1,478 | 1,478 | 1,470 | 1,470 | 1,100 | 1,470 |
| 2018-12-07 | 1,510 | 1,510 | 1,480 | 1,483 | 4,500 | 1,483 |
| 2018-12-06 | 1,483 | 1,494 | 1,474 | 1,483 | 3,800 | 1,483 |
| 2018-12-05 | 1,468 | 1,500 | 1,468 | 1,499 | 2,700 | 1,499 |
| 2018-12-04 | 1,501 | 1,514 | 1,500 | 1,500 | 3,000 | 1,500 |
| 2018-12-03 | 1,508 | 1,514 | 1,503 | 1,514 | 4,400 | 1,514 |
| 2018-11-30 | 1,508 | 1,512 | 1,503 | 1,508 | 1,600 | 1,508 |
| 2018-11-29 | 1,520 | 1,520 | 1,509 | 1,512 | 2,000 | 1,512 |
| 2018-11-28 | 1,503 | 1,517 | 1,503 | 1,517 | 2,300 | 1,517 |
| 2018-11-27 | 1,530 | 1,530 | 1,500 | 1,517 | 2,700 | 1,517 |
| 2018-11-26 | 1,530 | 1,530 | 1,506 | 1,529 | 4,400 | 1,529 |
| 2018-11-22 | 1,542 | 1,542 | 1,502 | 1,524 | 2,800 | 1,524 |
| 2018-11-21 | 1,535 | 1,537 | 1,527 | 1,530 | 600 | 1,530 |
| 2018-11-20 | 1,536 | 1,539 | 1,528 | 1,539 | 700 | 1,539 |
| 2018-11-19 | 1,535 | 1,535 | 1,535 | 1,535 | 200 | 1,535 |
| 2018-11-16 | 1,527 | 1,542 | 1,527 | 1,533 | 1,400 | 1,533 |
| 2018-11-15 | 1,545 | 1,552 | 1,520 | 1,552 | 3,000 | 1,552 |
| 2018-11-14 | 1,562 | 1,562 | 1,545 | 1,545 | 1,200 | 1,545 |
| 2018-11-13 | 1,557 | 1,568 | 1,557 | 1,563 | 2,200 | 1,563 |
| 2018-11-12 | 1,566 | 1,566 | 1,537 | 1,549 | 1,900 | 1,549 |
| 2018-11-09 | 1,540 | 1,578 | 1,540 | 1,564 | 2,100 | 1,564 |
| 2018-11-08 | 1,569 | 1,572 | 1,547 | 1,563 | 3,200 | 1,563 |
| 2018-11-07 | 1,542 | 1,562 | 1,542 | 1,548 | 2,700 | 1,548 |
| 2018-11-06 | 1,536 | 1,575 | 1,535 | 1,542 | 2,900 | 1,542 |
| 2018-11-05 | 1,554 | 1,572 | 1,554 | 1,564 | 2,000 | 1,564 |
| 2018-11-02 | 1,599 | 1,599 | 1,540 | 1,551 | 6,900 | 1,551 |
| 2018-11-01 | 1,565 | 1,573 | 1,538 | 1,538 | 4,700 | 1,538 |
| 2018-10-31 | 1,590 | 1,591 | 1,560 | 1,563 | 7,400 | 1,563 |
| 2018-10-30 | 1,500 | 1,550 | 1,500 | 1,550 | 5,500 | 1,550 |
| 2018-10-29 | 1,501 | 1,532 | 1,501 | 1,510 | 4,200 | 1,510 |
| 2018-10-26 | 1,558 | 1,559 | 1,501 | 1,501 | 5,200 | 1,501 |
| 2018-10-25 | 1,582 | 1,582 | 1,518 | 1,518 | 4,000 | 1,518 |
| 2018-10-24 | 1,591 | 1,593 | 1,546 | 1,591 | 3,700 | 1,591 |
| 2018-10-23 | 1,582 | 1,596 | 1,539 | 1,551 | 6,700 | 1,551 |
| 2018-10-22 | 1,576 | 1,590 | 1,576 | 1,582 | 1,400 | 1,582 |
| 2018-10-19 | 1,580 | 1,595 | 1,577 | 1,577 | 1,900 | 1,577 |
| 2018-10-18 | 1,595 | 1,604 | 1,578 | 1,595 | 2,300 | 1,595 |
| 2018-10-17 | 1,584 | 1,620 | 1,584 | 1,592 | 2,800 | 1,592 |
| 2018-10-16 | 1,600 | 1,601 | 1,576 | 1,576 | 9,000 | 1,576 |
| 2018-10-15 | 1,633 | 1,633 | 1,602 | 1,602 | 4,600 | 1,602 |
| 2018-10-12 | 1,605 | 1,612 | 1,600 | 1,612 | 2,700 | 1,612 |
| 2018-10-11 | 1,633 | 1,650 | 1,601 | 1,605 | 3,900 | 1,605 |
| 2018-10-10 | 1,674 | 1,674 | 1,643 | 1,650 | 2,300 | 1,650 |
| 2018-10-09 | 1,675 | 1,675 | 1,651 | 1,651 | 1,200 | 1,651 |
| 2018-10-05 | 1,699 | 1,699 | 1,638 | 1,667 | 5,700 | 1,667 |
| 2018-10-04 | 1,710 | 1,717 | 1,688 | 1,693 | 2,500 | 1,693 |
| 2018-10-03 | 1,707 | 1,720 | 1,700 | 1,703 | 4,200 | 1,703 |
| 2018-10-02 | 1,702 | 1,721 | 1,702 | 1,707 | 3,100 | 1,707 |
| 2018-10-01 | 1,725 | 1,747 | 1,715 | 1,740 | 3,100 | 1,740 |
| 2018-09-28 | 1,773 | 1,797 | 1,720 | 1,720 | 6,500 | 1,720 |
| 2018-09-27 | 1,757 | 1,800 | 1,723 | 1,800 | 9,200 | 1,800 |
| 2018-09-26 | 1,789 | 1,793 | 1,758 | 1,758 | 3,800 | 1,758 |
| 2018-09-25 | 349 | 359 | 348 | 359 | 30,000 | 1,795 |
| 2018-09-21 | 346 | 347 | 341 | 347 | 51,000 | 1,735 |
| 2018-09-20 | 347 | 347 | 347 | 347 | 6,000 | 1,735 |
| 2018-09-19 | 340 | 349 | 340 | 349 | 15,000 | 1,745 |
| 2018-09-18 | 345 | 345 | 338 | 340 | 36,000 | 1,700 |
| 2018-09-14 | 343 | 343 | 337 | 342 | 28,000 | 1,710 |
| 2018-09-13 | 328 | 344 | 328 | 344 | 28,000 | 1,720 |
| 2018-09-12 | 333 | 335 | 331 | 331 | 19,000 | 1,655 |
| 2018-09-11 | 337 | 337 | 334 | 334 | 14,000 | 1,670 |
| 2018-09-10 | 335 | 339 | 335 | 337 | 5,000 | 1,685 |
| 2018-09-07 | 336 | 338 | 336 | 338 | 6,000 | 1,690 |
| 2018-09-06 | 339 | 341 | 339 | 341 | 9,000 | 1,705 |
| 2018-09-05 | 341 | 348 | 340 | 340 | 22,000 | 1,700 |
| 2018-09-04 | 342 | 348 | 339 | 348 | 16,000 | 1,740 |
| 2018-09-03 | 342 | 345 | 342 | 345 | 4,000 | 1,725 |
| 2018-08-31 | 341 | 345 | 341 | 344 | 13,000 | 1,720 |
| 2018-08-30 | 344 | 344 | 343 | 343 | 30,000 | 1,715 |
| 2018-08-29 | 345 | 345 | 344 | 344 | 10,000 | 1,720 |
| 2018-08-28 | 348 | 349 | 345 | 347 | 9,000 | 1,735 |
| 2018-08-27 | 345 | 348 | 344 | 345 | 26,000 | 1,725 |
| 2018-08-24 | 346 | 349 | 345 | 345 | 4,000 | 1,725 |
| 2018-08-23 | 346 | 349 | 345 | 347 | 9,000 | 1,735 |
| 2018-08-22 | 345 | 349 | 345 | 345 | 12,000 | 1,725 |
| 2018-08-21 | 349 | 349 | 346 | 346 | 6,000 | 1,730 |
| 2018-08-20 | 352 | 352 | 351 | 351 | 17,000 | 1,755 |
| 2018-08-17 | 350 | 351 | 350 | 350 | 3,000 | 1,750 |
| 2018-08-16 | 348 | 348 | 348 | 348 | 11,000 | 1,740 |
| 2018-08-15 | 348 | 350 | 348 | 350 | 3,000 | 1,750 |
| 2018-08-14 | 347 | 347 | 347 | 347 | 2,000 | 1,735 |
| 2018-08-13 | 353 | 357 | 347 | 347 | 18,000 | 1,735 |
| 2018-08-10 | 354 | 355 | 351 | 354 | 7,000 | 1,770 |
| 2018-08-09 | 350 | 354 | 350 | 354 | 3,000 | 1,770 |
| 2018-08-08 | 353 | 354 | 353 | 354 | 4,000 | 1,770 |
| 2018-08-07 | 357 | 357 | 354 | 354 | 9,000 | 1,770 |
| 2018-08-06 | 356 | 357 | 356 | 357 | 10,000 | 1,785 |
| 2018-08-03 | 361 | 363 | 358 | 363 | 6,000 | 1,815 |
| 2018-08-02 | 366 | 366 | 363 | 365 | 6,000 | 1,825 |
| 2018-08-01 | 367 | 367 | 364 | 366 | 15,000 | 1,830 |
| 2018-07-31 | 369 | 369 | 360 | 360 | 15,000 | 1,800 |
| 2018-07-30 | 360 | 363 | 357 | 363 | 13,000 | 1,815 |
| 2018-07-27 | 356 | 359 | 356 | 356 | 3,000 | 1,780 |
| 2018-07-26 | 354 | 357 | 352 | 356 | 25,000 | 1,780 |
| 2018-07-25 | 347 | 354 | 347 | 354 | 9,000 | 1,770 |
| 2018-07-24 | 347 | 348 | 347 | 348 | 6,000 | 1,740 |
| 2018-07-23 | 343 | 346 | 343 | 346 | 5,000 | 1,730 |
| 2018-07-20 | 347 | 347 | 344 | 344 | 20,000 | 1,720 |
| 2018-07-19 | 344 | 346 | 344 | 346 | 6,000 | 1,730 |
| 2018-07-18 | 342 | 345 | 342 | 345 | 8,000 | 1,725 |
| 2018-07-17 | 344 | 344 | 343 | 343 | 9,000 | 1,715 |
| 2018-07-13 | 343 | 343 | 343 | 343 | 3,000 | 1,715 |
| 2018-07-12 | 338 | 340 | 338 | 338 | 4,000 | 1,690 |
| 2018-07-11 | 339 | 340 | 335 | 338 | 13,000 | 1,690 |
| 2018-07-10 | 346 | 346 | 338 | 338 | 16,000 | 1,690 |
| 2018-07-09 | 336 | 337 | 333 | 334 | 20,000 | 1,670 |
| 2018-07-06 | 329 | 332 | 328 | 329 | 16,000 | 1,645 |
| 2018-07-05 | 340 | 340 | 325 | 326 | 25,000 | 1,630 |
| 2018-07-04 | 332 | 337 | 332 | 337 | 13,000 | 1,685 |
| 2018-07-03 | 342 | 343 | 333 | 333 | 20,000 | 1,665 |
| 2018-07-02 | 358 | 358 | 340 | 342 | 45,000 | 1,710 |
| 2018-06-29 | 359 | 359 | 355 | 355 | 20,000 | 1,775 |
| 2018-06-28 | 357 | 359 | 352 | 359 | 15,000 | 1,795 |
| 2018-06-27 | 355 | 355 | 352 | 353 | 9,000 | 1,765 |
| 2018-06-26 | 354 | 354 | 349 | 349 | 14,000 | 1,745 |
| 2018-06-25 | 355 | 355 | 351 | 351 | 12,000 | 1,755 |
| 2018-06-22 | 356 | 358 | 355 | 358 | 9,000 | 1,790 |
| 2018-06-21 | 360 | 360 | 358 | 358 | 4,000 | 1,790 |
| 2018-06-20 | 365 | 365 | 359 | 362 | 11,000 | 1,810 |
| 2018-06-19 | 367 | 367 | 361 | 362 | 6,000 | 1,810 |
| 2018-06-18 | 369 | 369 | 362 | 362 | 9,000 | 1,810 |
| 2018-06-15 | 361 | 362 | 359 | 362 | 6,000 | 1,810 |
| 2018-06-14 | 360 | 362 | 359 | 361 | 7,000 | 1,805 |
| 2018-06-13 | 361 | 363 | 361 | 363 | 6,000 | 1,815 |
| 2018-06-12 | 361 | 361 | 360 | 361 | 10,000 | 1,805 |
| 2018-06-11 | 362 | 365 | 361 | 364 | 7,000 | 1,820 |
| 2018-06-08 | 360 | 362 | 359 | 362 | 15,000 | 1,810 |
| 2018-06-07 | 361 | 365 | 360 | 364 | 12,000 | 1,820 |
| 2018-06-06 | 363 | 363 | 360 | 360 | 9,000 | 1,800 |
| 2018-06-05 | 362 | 365 | 362 | 365 | 5,000 | 1,825 |
| 2018-06-04 | 359 | 365 | 358 | 365 | 16,000 | 1,825 |
| 2018-06-01 | 357 | 357 | 355 | 356 | 5,000 | 1,780 |
| 2018-05-31 | 357 | 359 | 357 | 359 | 10,000 | 1,795 |
| 2018-05-30 | 357 | 359 | 355 | 355 | 17,000 | 1,775 |
| 2018-05-29 | 355 | 355 | 355 | 355 | 2,000 | 1,775 |
| 2018-05-28 | 353 | 353 | 351 | 352 | 10,000 | 1,760 |
| 2018-05-25 | 352 | 354 | 352 | 353 | 14,000 | 1,765 |
| 2018-05-24 | 356 | 357 | 353 | 356 | 20,000 | 1,780 |
| 2018-05-23 | 361 | 361 | 356 | 356 | 15,000 | 1,780 |
| 2018-05-22 | 358 | 361 | 358 | 361 | 14,000 | 1,805 |
| 2018-05-21 | 357 | 358 | 353 | 358 | 33,000 | 1,790 |
| 2018-05-18 | 358 | 363 | 358 | 358 | 37,000 | 1,790 |
| 2018-05-17 | 369 | 369 | 366 | 366 | 33,000 | 1,830 |
| 2018-05-16 | 380 | 380 | 369 | 369 | 37,000 | 1,845 |
| 2018-05-15 | 374 | 374 | 369 | 369 | 19,000 | 1,845 |
| 2018-05-14 | 373 | 374 | 368 | 374 | 14,000 | 1,870 |
| 2018-05-11 | 373 | 373 | 369 | 372 | 9,000 | 1,860 |
| 2018-05-10 | 372 | 373 | 370 | 373 | 14,000 | 1,865 |
| 2018-05-09 | 373 | 373 | 371 | 373 | 6,000 | 1,865 |
| 2018-05-08 | 367 | 373 | 367 | 373 | 14,000 | 1,865 |
| 2018-05-07 | 368 | 370 | 368 | 370 | 2,000 | 1,850 |
| 2018-05-02 | 368 | 368 | 368 | 368 | 6,000 | 1,840 |
| 2018-05-01 | 369 | 369 | 369 | 369 | 1,000 | 1,845 |
| 2018-04-27 | 373 | 373 | 370 | 372 | 13,000 | 1,860 |
| 2018-04-26 | 371 | 377 | 368 | 377 | 38,000 | 1,885 |
| 2018-04-25 | 370 | 372 | 370 | 370 | 8,000 | 1,850 |
| 2018-04-24 | 370 | 374 | 369 | 374 | 15,000 | 1,870 |
| 2018-04-23 | 370 | 371 | 370 | 370 | 17,000 | 1,850 |
| 2018-04-20 | 371 | 371 | 371 | 371 | 1,000 | 1,855 |
| 2018-04-19 | 367 | 371 | 367 | 371 | 20,000 | 1,855 |
| 2018-04-18 | 367 | 372 | 367 | 367 | 9,000 | 1,835 |
| 2018-04-17 | 367 | 367 | 366 | 367 | 5,000 | 1,835 |
| 2018-04-16 | 373 | 373 | 369 | 369 | 7,000 | 1,845 |
| 2018-04-13 | 363 | 368 | 363 | 365 | 12,000 | 1,825 |
| 2018-04-12 | 364 | 364 | 363 | 363 | 3,000 | 1,815 |
| 2018-04-11 | 365 | 366 | 357 | 366 | 25,000 | 1,830 |
| 2018-04-10 | 362 | 368 | 362 | 366 | 12,000 | 1,830 |
| 2018-04-09 | 372 | 372 | 364 | 368 | 14,000 | 1,840 |
| 2018-04-06 | 361 | 369 | 361 | 364 | 5,000 | 1,820 |
| 2018-04-05 | 366 | 372 | 366 | 366 | 11,000 | 1,830 |
| 2018-04-04 | 359 | 370 | 359 | 370 | 12,000 | 1,850 |
| 2018-04-03 | 353 | 359 | 353 | 359 | 6,000 | 1,795 |
| 2018-03-30 | 360 | 362 | 358 | 362 | 9,000 | 1,810 |
| 2018-03-29 | 360 | 362 | 350 | 354 | 26,000 | 1,770 |
| 2018-03-28 | 351 | 361 | 343 | 361 | 14,000 | 1,805 |
| 2018-03-27 | 348 | 363 | 348 | 363 | 13,000 | 1,815 |
| 2018-03-26 | 353 | 353 | 345 | 348 | 29,000 | 1,740 |
| 2018-03-23 | 353 | 354 | 351 | 353 | 25,000 | 1,765 |
| 2018-03-22 | 358 | 359 | 354 | 356 | 19,000 | 1,780 |
| 2018-03-20 | 356 | 358 | 355 | 358 | 14,000 | 1,790 |
| 2018-03-19 | 365 | 367 | 359 | 359 | 15,000 | 1,795 |
| 2018-03-16 | 371 | 371 | 365 | 365 | 12,000 | 1,825 |
| 2018-03-15 | 368 | 368 | 365 | 365 | 21,000 | 1,825 |
| 2018-03-14 | 367 | 375 | 366 | 367 | 19,000 | 1,835 |
| 2018-03-13 | 370 | 370 | 365 | 370 | 19,000 | 1,850 |
| 2018-03-12 | 370 | 370 | 366 | 368 | 35,000 | 1,840 |
| 2018-03-09 | 372 | 376 | 368 | 368 | 21,000 | 1,840 |
| 2018-03-08 | 369 | 372 | 368 | 372 | 10,000 | 1,860 |
| 2018-03-07 | 375 | 375 | 365 | 365 | 20,000 | 1,825 |
| 2018-03-06 | 370 | 375 | 365 | 368 | 26,000 | 1,840 |
| 2018-03-05 | 363 | 364 | 359 | 364 | 23,000 | 1,820 |
| 2018-03-02 | 375 | 375 | 362 | 363 | 32,000 | 1,815 |
| 2018-03-01 | 377 | 377 | 372 | 373 | 27,000 | 1,865 |
| 2018-02-28 | 382 | 383 | 382 | 382 | 16,000 | 1,910 |
| 2018-02-27 | 382 | 384 | 379 | 379 | 20,000 | 1,895 |
| 2018-02-26 | 381 | 383 | 381 | 382 | 20,000 | 1,910 |
| 2018-02-23 | 378 | 379 | 374 | 377 | 8,000 | 1,885 |
| 2018-02-22 | 373 | 377 | 373 | 377 | 8,000 | 1,885 |
| 2018-02-21 | 378 | 379 | 377 | 379 | 10,000 | 1,895 |
| 2018-02-20 | 377 | 377 | 375 | 375 | 12,000 | 1,875 |
| 2018-02-19 | 377 | 377 | 375 | 375 | 8,000 | 1,875 |
| 2018-02-16 | 366 | 367 | 365 | 365 | 9,000 | 1,825 |
| 2018-02-15 | 361 | 370 | 361 | 362 | 26,000 | 1,810 |
| 2018-02-14 | 368 | 368 | 357 | 357 | 24,000 | 1,785 |
| 2018-02-13 | 363 | 373 | 359 | 373 | 38,000 | 1,865 |
| 2018-02-09 | 358 | 366 | 349 | 359 | 62,000 | 1,795 |
| 2018-02-08 | 375 | 378 | 371 | 376 | 19,000 | 1,880 |
| 2018-02-07 | 377 | 379 | 370 | 370 | 39,000 | 1,850 |
| 2018-02-06 | 370 | 377 | 355 | 361 | 89,000 | 1,805 |
| 2018-02-05 | 381 | 385 | 376 | 384 | 24,000 | 1,920 |
| 2018-02-02 | 390 | 394 | 388 | 389 | 54,000 | 1,945 |
| 2018-02-01 | 392 | 392 | 380 | 385 | 49,000 | 1,925 |
| 2018-01-31 | 371 | 381 | 366 | 376 | 111,000 | 1,880 |
| 2018-01-30 | 391 | 396 | 387 | 387 | 84,000 | 1,935 |
| 2018-01-29 | 403 | 405 | 399 | 399 | 34,000 | 1,995 |
| 2018-01-26 | 405 | 405 | 400 | 403 | 38,000 | 2,015 |
| 2018-01-25 | 407 | 407 | 400 | 404 | 49,000 | 2,020 |
| 2018-01-24 | 391 | 400 | 391 | 400 | 84,000 | 2,000 |
| 2018-01-23 | 393 | 395 | 393 | 393 | 28,000 | 1,965 |
| 2018-01-22 | 394 | 394 | 391 | 392 | 30,000 | 1,960 |
| 2018-01-19 | 389 | 394 | 389 | 394 | 36,000 | 1,970 |
| 2018-01-18 | 391 | 394 | 385 | 387 | 55,000 | 1,935 |
| 2018-01-17 | 386 | 389 | 386 | 388 | 22,000 | 1,940 |
| 2018-01-16 | 385 | 387 | 385 | 386 | 15,000 | 1,930 |
| 2018-01-15 | 384 | 388 | 384 | 385 | 53,000 | 1,925 |
| 2018-01-12 | 390 | 390 | 387 | 388 | 23,000 | 1,940 |
| 2018-01-11 | 388 | 391 | 388 | 389 | 14,000 | 1,945 |
| 2018-01-10 | 393 | 394 | 389 | 393 | 34,000 | 1,965 |
| 2018-01-09 | 386 | 395 | 384 | 393 | 72,000 | 1,965 |
| 2018-01-05 | 382 | 386 | 382 | 386 | 40,000 | 1,930 |
| 2018-01-04 | 381 | 382 | 374 | 382 | 39,000 | 1,910 |
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
