1. HOME >
  2. 株価時系列 >
  3. 3513 >
  4. 2020年

3513 イチカワ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,2961,2971,2741,2863,2001,286
2020-12-291,2881,2961,2841,2961,2001,296
2020-12-281,2771,2771,2601,2735,7001,273
2020-12-251,2571,2771,2561,2774,4001,277
2020-12-241,2741,2751,2671,2751,6001,275
2020-12-231,2741,2741,2521,2672,3001,267
2020-12-221,2881,2981,2751,2804,7001,280
2020-12-211,2921,2981,2871,2966,2001,296
2020-12-181,3011,3011,2911,2911,0001,291
2020-12-171,3021,3021,2941,3001,1001,300
2020-12-161,2911,2971,2911,2976001,297
2020-12-151,2971,3131,2971,3044,2001,304
2020-12-141,2851,3111,2851,3092,7001,309
2020-12-111,2901,2901,2841,2844,2001,284
2020-12-101,2911,2951,2871,2881,4001,288
2020-12-091,2911,2961,2851,2851,8001,285
2020-12-081,3011,3101,2831,2832,7001,283
2020-12-071,3131,3151,2951,3002,2001,300
2020-12-041,3041,3181,3001,3024,5001,302
2020-12-031,3111,3111,3021,3041,9001,304
2020-12-021,3201,3201,3031,3062,9001,306
2020-12-011,3471,3471,3181,3187001,318
2020-11-301,3451,3641,3261,3475,3001,347
2020-11-271,3021,3151,3001,3152,4001,315
2020-11-261,3061,3091,3021,3033,2001,303
2020-11-251,3291,3291,3021,3024,2001,302
2020-11-241,3201,3231,3151,3154,2001,315
2020-11-201,3081,3171,3081,3174001,317
2020-11-191,3181,3201,3121,3201,2001,320
2020-11-181,3291,3291,3191,3271,4001,327
2020-11-171,3601,3601,3111,3294,3001,329
2020-11-161,3711,3711,3531,3581,8001,358
2020-11-131,3511,3511,3271,3421,2001,342
2020-11-121,3491,3511,3381,3511,7001,351
2020-11-111,3621,3621,3321,3461,5001,346
2020-11-101,3881,3881,3441,3622,5001,362
2020-11-091,3091,3291,3071,3291,5001,329
2020-11-061,3081,3091,3081,3092,1001,309
2020-11-051,3141,3141,3021,3081,4001,308
2020-11-041,3141,3141,3021,3029001,302
2020-11-021,3011,3121,2841,2852,9001,285
2020-10-301,3081,3261,3071,3092,4001,309
2020-10-291,3331,3411,3271,3279001,327
2020-10-281,3861,3861,3601,3632,5001,363
2020-10-271,3681,3861,3681,3861,7001,386
2020-10-261,3501,3681,3381,3681,9001,368
2020-10-231,3461,3461,3221,3381,2001,338
2020-10-221,3151,3451,3151,3241,2001,324
2020-10-211,3241,3381,3141,3179001,317
2020-10-201,3311,3311,3081,3097001,309
2020-10-191,3111,3391,3111,3128001,312
2020-10-161,3391,3391,3091,3096001,309
2020-10-151,3131,3131,3091,3095001,309
2020-10-141,3041,3641,3041,3291,1001,329
2020-10-131,3281,3371,3271,3272,4001,327
2020-10-121,4021,4021,3241,3404,6001,340
2020-10-091,4421,4421,4021,4028001,402
2020-10-081,4631,4641,4331,4421,6001,442
2020-10-071,4771,4771,4571,4642,0001,464
2020-10-061,4971,4971,4731,4771,9001,477
2020-10-051,4921,5001,4921,5001,1001,500
2020-10-021,5371,5371,4681,4761,1001,476
2020-09-301,5401,5501,5291,5342,3001,534
2020-09-291,5231,5331,4751,5335,9001,533
2020-09-281,4681,4971,4581,4977,9001,497
2020-09-251,4701,4701,4421,4572,8001,457
2020-09-241,5481,5581,4651,47120,1001,471
2020-09-231,3581,3881,3581,3883,2001,388
2020-09-181,3501,3521,3341,3473,0001,347
2020-09-171,3091,3461,3091,3462,2001,346
2020-09-161,2981,3171,2961,3091,3001,309
2020-09-151,2931,2961,2931,2968001,296
2020-09-141,2851,2911,2821,2883,2001,288
2020-09-111,3131,3131,2821,2834,5001,283
2020-09-101,2921,3021,2921,3002,1001,300
2020-09-091,2861,2921,2811,2922,5001,292
2020-09-081,2881,2891,2811,2852,0001,285
2020-09-071,2881,2951,2881,2881,2001,288
2020-09-041,2981,2981,2841,2862,5001,286
2020-09-031,3081,3081,2861,2884,5001,288
2020-09-021,2991,2991,2851,2971,3001,297
2020-09-011,3081,3131,2891,2897001,289
2020-08-311,2951,2951,2841,2848001,284
2020-08-281,3011,3011,2931,2931,3001,293
2020-08-271,2871,3051,2871,2971,5001,297
2020-08-261,3251,3251,3031,3032,6001,303
2020-08-251,3251,3261,3041,3252,2001,325
2020-08-241,3241,3241,3031,3031,0001,303
2020-08-211,3271,3271,2961,2972,0001,297
2020-08-201,3001,3021,3001,3025001,302
2020-08-191,3001,3301,3001,3307001,330
2020-08-181,2851,2851,2851,2854001,285
2020-08-171,3421,3441,3421,3447001,344
2020-08-141,3431,3431,3151,3151,9001,315
2020-08-131,2961,3251,2961,3251,6001,325
2020-08-121,2971,2971,2841,2952,1001,295
2020-08-111,2791,3061,2741,3061,8001,306
2020-08-071,2741,2741,2441,2576001,257
2020-08-061,2721,2851,2661,2742,0001,274
2020-08-051,3201,3201,2351,2903,1001,290
2020-08-041,2991,3201,2991,3209001,320
2020-08-031,2601,2721,2521,2721,5001,272
2020-07-311,3211,3211,2681,2697001,269
2020-07-301,3211,3211,3141,3211,5001,321
2020-07-291,3301,3301,3201,3211,4001,321
2020-07-281,3001,3001,3001,3004001,300
2020-07-271,2921,3001,2861,3006,4001,300
2020-07-221,2441,2461,2331,2369001,236
2020-07-211,2431,2441,2281,2445,5001,244
2020-07-201,2121,2431,2121,2431,4001,243
2020-07-171,2451,2451,1991,2089001,208
2020-07-161,2001,2151,2001,2159001,215
2020-07-151,1891,2031,1871,2032,9001,203
2020-07-141,1641,1941,1641,1701,3001,170
2020-07-131,1831,1831,1521,1641,9001,164
2020-07-101,1701,1701,1231,1234,0001,123
2020-07-091,1901,1951,1771,1771,9001,177
2020-07-081,2001,2071,1901,1903,8001,190
2020-07-071,2081,2081,2011,2011,4001,201
2020-07-061,2101,2191,2101,2141,6001,214
2020-07-031,2501,2501,2091,2092,1001,209
2020-07-021,2501,2631,2501,2501,7001,250
2020-07-011,2541,2651,2531,2531,6001,253
2020-06-301,3001,3001,2691,2711,6001,271
2020-06-291,3071,3071,2931,3003,1001,300
2020-06-261,3261,3321,2961,3146,0001,314
2020-06-251,2591,2821,2591,2821,1001,282
2020-06-241,2791,2791,2701,2705001,270
2020-06-231,2591,2831,2591,2791,9001,279
2020-06-221,2591,2741,2591,2608001,260
2020-06-191,2721,2731,2601,2691,4001,269
2020-06-181,2981,2981,2771,2771,1001,277
2020-06-171,2771,2841,2771,2771,1001,277
2020-06-161,2841,2911,2641,2843,5001,284
2020-06-151,3131,3241,2831,2831,1001,283
2020-06-121,3161,3161,2761,2832,0001,283
2020-06-111,2821,2971,2821,2953,1001,295
2020-06-101,3151,3321,3101,3111,7001,311
2020-06-091,3381,3391,3181,3392,4001,339
2020-06-081,3351,3491,3351,3382,5001,338
2020-06-051,3821,3821,3651,3657001,365
2020-06-041,3471,3701,3401,3521,3001,352
2020-06-031,3351,3771,3001,3773,0001,377
2020-06-021,3501,3501,3211,3391,0001,339
2020-06-011,3581,3611,3511,3514001,351
2020-05-291,3601,3911,3601,3711,7001,371
2020-05-281,3801,4091,3801,3802,7001,380
2020-05-271,3861,4101,3591,4101,5001,410
2020-05-261,4141,4151,4141,4153,1001,415
2020-05-251,4081,4081,3861,4018001,401
2020-05-221,4001,4001,4001,4005001,400
2020-05-211,4121,4141,4121,4145001,414
2020-05-201,4131,4151,4131,4151,4001,415
2020-05-191,4121,4121,3951,4071,2001,407
2020-05-181,3441,3821,3441,3821,6001,382
2020-05-151,4191,4191,3891,4044001,404
2020-05-141,4101,4101,3941,4017001,401
2020-05-131,3861,3861,3761,3808001,380
2020-05-121,3981,3981,3561,3567001,356
2020-05-111,3991,3991,3811,3814001,381
2020-05-081,3871,3871,3571,3878001,387
2020-05-071,3751,3751,3691,3757001,375
2020-05-011,3341,3641,3341,3515001,351
2020-04-301,3461,3521,3181,3521,5001,352
2020-04-281,3771,3771,3071,3072,5001,307
2020-04-271,3001,3771,3001,3772,9001,377
2020-04-241,2791,2811,2751,2811,3001,281
2020-04-231,2701,2781,2701,2781,9001,278
2020-04-221,2661,2661,2631,2646001,264
2020-04-211,2691,2691,2341,2481,4001,248
2020-04-201,2451,2491,2351,2497001,249
2020-04-171,2301,2411,2301,2371,1001,237
2020-04-161,2311,2341,2261,2341,4001,234
2020-04-151,2271,2271,2221,2259001,225
2020-04-141,2371,2371,2351,2356001,235
2020-04-131,2291,2351,2121,2341,0001,234
2020-04-101,2631,2701,2101,2293,7001,229
2020-04-091,3621,3621,2421,2423,4001,242
2020-04-081,3411,3431,2791,3322,7001,332
2020-04-071,2701,3311,1981,3314,8001,331
2020-04-061,1871,3081,1871,2772,3001,277
2020-04-031,3091,3091,1401,2261,8001,226
2020-04-021,2331,3231,2331,2791,6001,279
2020-04-011,3651,3651,2331,2331,8001,233
2020-03-311,3531,3781,3051,3783,2001,378
2020-03-301,3911,3951,3891,3942,5001,394
2020-03-271,3651,4311,3581,4319,9001,431
2020-03-261,3191,3481,2691,3485,7001,348
2020-03-251,3181,3191,3001,3194,1001,319
2020-03-241,3081,3081,1531,2707,5001,270
2020-03-231,0941,1921,0941,1882,3001,188
2020-03-191,1501,1501,0901,0944,4001,094
2020-03-181,1331,1921,1171,1332,1001,133
2020-03-171,0021,1221,0021,1229,3001,122
2020-03-161,2001,2241,1111,1112,5001,111
2020-03-131,1501,1531,1051,1175,5001,117
2020-03-121,2141,2141,1981,1983,2001,198
2020-03-111,2141,2281,2071,2155,6001,215
2020-03-101,2151,2211,2081,2142,5001,214
2020-03-091,2401,2401,2161,2162,7001,216
2020-03-061,3001,3601,2761,2764,5001,276
2020-03-051,3651,3651,3001,3002,0001,300
2020-03-041,2861,3451,2861,3058001,305
2020-03-031,3091,3631,2891,2895,9001,289
2020-03-021,3191,3191,2941,3133,7001,313
2020-02-281,4001,4001,3221,3225,5001,322
2020-02-271,4051,4441,4051,4053,2001,405
2020-02-261,4031,4181,4031,4042,8001,404
2020-02-251,4171,4311,3811,3814,8001,381
2020-02-211,4461,4631,4461,4637001,463
2020-02-201,4341,4421,4311,4318001,431
2020-02-191,4321,4631,4321,4572,7001,457
2020-02-181,4471,4471,4201,4208001,420
2020-02-171,4371,4401,4201,4201,0001,420
2020-02-141,4221,4391,4221,4394001,439
2020-02-131,4031,4191,4031,4199001,419
2020-02-121,4191,4191,4141,4146001,414
2020-02-101,4011,4101,4011,4107001,410
2020-02-071,4321,4351,4211,4222,9001,422
2020-02-061,4291,4671,4291,4321,6001,432
2020-02-051,4321,4581,4281,4589001,458
2020-02-041,4401,4401,4181,4184001,418
2020-02-031,4501,4501,4081,4101,5001,410
2020-01-311,4401,4591,4251,4251,7001,425
2020-01-301,4521,4531,4481,4482,2001,448
2020-01-291,4501,4581,4501,4508001,450
2020-01-281,4541,4581,4521,4522,2001,452
2020-01-271,4521,4561,4521,4542,6001,454
2020-01-241,4571,4631,4521,4528001,452
2020-01-231,4621,4691,4581,4676001,467
2020-01-221,4711,4721,4571,4622,0001,462
2020-01-211,4581,4711,4581,4591,2001,459
2020-01-201,4511,4601,4511,4581,3001,458
2020-01-171,4611,4751,4511,4512,7001,451
2020-01-161,4611,4721,4611,4611,0001,461
2020-01-151,4741,4741,4721,4727001,472
2020-01-14---1,519-1,519
2020-01-101,5191,5191,5191,5191001,519
2020-01-091,5021,5051,5021,5035001,503
2020-01-081,5021,5351,5021,5101,1001,510
2020-01-071,5011,5171,5011,5122,5001,512
2020-01-061,5171,5461,5051,5071,9001,507

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