9619 (株)イチネンホールディングス の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 485 | 495 | 467 | 474 | 49,000 | 474 |
| 2007-12-27 | 465 | 494 | 465 | 485 | 73,800 | 485 |
| 2007-12-26 | 467 | 478 | 452 | 463 | 88,400 | 463 |
| 2007-12-25 | 453 | 468 | 452 | 462 | 76,600 | 462 |
| 2007-12-21 | 463 | 463 | 436 | 448 | 80,400 | 448 |
| 2007-12-20 | 483 | 487 | 459 | 463 | 52,700 | 463 |
| 2007-12-19 | 493 | 498 | 482 | 482 | 51,200 | 482 |
| 2007-12-18 | 486 | 496 | 482 | 493 | 70,800 | 493 |
| 2007-12-17 | 512 | 515 | 481 | 488 | 135,200 | 488 |
| 2007-12-14 | 553 | 553 | 507 | 510 | 163,100 | 510 |
| 2007-12-13 | 551 | 556 | 533 | 533 | 79,400 | 533 |
| 2007-12-12 | 544 | 555 | 542 | 550 | 43,000 | 550 |
| 2007-12-11 | 558 | 562 | 543 | 551 | 53,900 | 551 |
| 2007-12-10 | 575 | 578 | 553 | 557 | 33,700 | 557 |
| 2007-12-07 | 575 | 580 | 570 | 575 | 28,500 | 575 |
| 2007-12-06 | 586 | 586 | 566 | 572 | 60,700 | 572 |
| 2007-12-05 | 579 | 593 | 575 | 591 | 27,300 | 591 |
| 2007-12-04 | 597 | 599 | 589 | 589 | 32,700 | 589 |
| 2007-12-03 | 591 | 600 | 590 | 597 | 45,900 | 597 |
| 2007-11-30 | 585 | 600 | 575 | 591 | 70,300 | 591 |
| 2007-11-29 | 557 | 588 | 557 | 584 | 58,800 | 584 |
| 2007-11-28 | 569 | 570 | 549 | 555 | 29,900 | 555 |
| 2007-11-27 | 546 | 561 | 542 | 561 | 41,100 | 561 |
| 2007-11-26 | 552 | 556 | 540 | 548 | 70,200 | 548 |
| 2007-11-22 | 545 | 555 | 542 | 548 | 38,400 | 548 |
| 2007-11-21 | 560 | 560 | 545 | 548 | 62,800 | 548 |
| 2007-11-20 | 565 | 565 | 530 | 550 | 99,600 | 550 |
| 2007-11-19 | 577 | 590 | 569 | 578 | 29,200 | 578 |
| 2007-11-16 | 586 | 586 | 556 | 577 | 40,200 | 577 |
| 2007-11-15 | 575 | 595 | 562 | 595 | 55,200 | 595 |
| 2007-11-14 | 550 | 579 | 550 | 575 | 67,200 | 575 |
| 2007-11-13 | 549 | 550 | 542 | 544 | 75,600 | 544 |
| 2007-11-12 | 556 | 557 | 549 | 549 | 63,900 | 549 |
| 2007-11-09 | 570 | 578 | 554 | 556 | 95,200 | 556 |
| 2007-11-08 | 560 | 560 | 540 | 550 | 60,300 | 550 |
| 2007-11-07 | 575 | 579 | 563 | 563 | 45,600 | 563 |
| 2007-11-06 | 575 | 591 | 572 | 573 | 35,700 | 573 |
| 2007-11-05 | 609 | 612 | 572 | 576 | 47,200 | 576 |
| 2007-11-02 | 611 | 619 | 606 | 609 | 39,900 | 609 |
| 2007-11-01 | 639 | 642 | 623 | 630 | 31,600 | 630 |
| 2007-10-31 | 625 | 633 | 616 | 633 | 22,500 | 633 |
| 2007-10-30 | 610 | 627 | 610 | 627 | 33,600 | 627 |
| 2007-10-29 | 591 | 622 | 591 | 622 | 107,500 | 622 |
| 2007-10-26 | 574 | 574 | 563 | 571 | 19,900 | 571 |
| 2007-10-25 | 567 | 578 | 559 | 560 | 31,700 | 560 |
| 2007-10-24 | 584 | 585 | 563 | 564 | 66,600 | 564 |
| 2007-10-23 | 573 | 588 | 573 | 576 | 30,200 | 576 |
| 2007-10-22 | 571 | 579 | 565 | 571 | 38,200 | 571 |
| 2007-10-19 | 585 | 591 | 570 | 581 | 45,700 | 581 |
| 2007-10-18 | 586 | 596 | 585 | 594 | 47,300 | 594 |
| 2007-10-17 | 602 | 604 | 580 | 589 | 57,800 | 589 |
| 2007-10-16 | 637 | 640 | 600 | 612 | 45,200 | 612 |
| 2007-10-15 | 647 | 659 | 628 | 634 | 29,700 | 634 |
| 2007-10-12 | 677 | 677 | 644 | 647 | 37,600 | 647 |
| 2007-10-11 | 670 | 674 | 640 | 657 | 39,600 | 657 |
| 2007-10-10 | 689 | 689 | 672 | 674 | 23,600 | 674 |
| 2007-10-09 | 671 | 685 | 664 | 670 | 30,100 | 670 |
| 2007-10-05 | 649 | 673 | 649 | 665 | 34,800 | 665 |
| 2007-10-04 | 660 | 662 | 653 | 659 | 39,100 | 659 |
| 2007-10-03 | 641 | 664 | 630 | 663 | 72,400 | 663 |
| 2007-10-02 | 643 | 643 | 617 | 621 | 74,200 | 621 |
| 2007-10-01 | 595 | 614 | 589 | 593 | 83,500 | 593 |
| 2007-09-28 | 567 | 588 | 567 | 581 | 59,400 | 581 |
| 2007-09-27 | 554 | 580 | 554 | 565 | 76,000 | 565 |
| 2007-09-26 | 551 | 565 | 548 | 553 | 85,200 | 553 |
| 2007-09-25 | 594 | 594 | 537 | 552 | 109,700 | 552 |
| 2007-09-21 | 601 | 605 | 593 | 597 | 38,200 | 597 |
| 2007-09-20 | 622 | 625 | 605 | 611 | 64,300 | 611 |
| 2007-09-19 | 613 | 635 | 613 | 621 | 79,600 | 621 |
| 2007-09-18 | 656 | 660 | 604 | 608 | 76,900 | 608 |
| 2007-09-14 | 684 | 684 | 646 | 656 | 83,400 | 656 |
| 2007-09-13 | 639 | 649 | 621 | 635 | 35,900 | 635 |
| 2007-09-12 | 635 | 659 | 635 | 638 | 56,500 | 638 |
| 2007-09-11 | 616 | 637 | 610 | 634 | 39,400 | 634 |
| 2007-09-10 | 654 | 654 | 602 | 621 | 59,400 | 621 |
| 2007-09-07 | 664 | 671 | 652 | 653 | 34,500 | 653 |
| 2007-09-06 | 638 | 670 | 638 | 663 | 48,700 | 663 |
| 2007-09-05 | 665 | 665 | 647 | 647 | 37,400 | 647 |
| 2007-09-04 | 670 | 674 | 663 | 667 | 45,100 | 667 |
| 2007-09-03 | 687 | 687 | 657 | 675 | 82,100 | 675 |
| 2007-08-31 | 614 | 648 | 614 | 647 | 70,000 | 647 |
| 2007-08-30 | 623 | 623 | 605 | 607 | 47,700 | 607 |
| 2007-08-29 | 605 | 610 | 600 | 607 | 49,300 | 607 |
| 2007-08-28 | 616 | 623 | 610 | 615 | 61,800 | 615 |
| 2007-08-27 | 611 | 628 | 611 | 616 | 42,800 | 616 |
| 2007-08-24 | 599 | 613 | 597 | 610 | 51,600 | 610 |
| 2007-08-23 | 618 | 629 | 600 | 609 | 116,900 | 609 |
| 2007-08-22 | 624 | 629 | 613 | 617 | 70,600 | 617 |
| 2007-08-21 | 576 | 623 | 576 | 614 | 107,600 | 614 |
| 2007-08-20 | 577 | 600 | 574 | 574 | 63,300 | 574 |
| 2007-08-17 | 599 | 600 | 576 | 576 | 85,700 | 576 |
| 2007-08-16 | 600 | 600 | 582 | 594 | 108,600 | 594 |
| 2007-08-15 | 630 | 630 | 604 | 606 | 58,700 | 606 |
| 2007-08-14 | 629 | 636 | 618 | 630 | 96,300 | 630 |
| 2007-08-13 | 635 | 668 | 635 | 649 | 63,200 | 649 |
| 2007-08-10 | 655 | 657 | 642 | 645 | 89,800 | 645 |
| 2007-08-09 | 678 | 678 | 636 | 665 | 107,300 | 665 |
| 2007-08-08 | 692 | 692 | 671 | 683 | 46,200 | 683 |
| 2007-08-07 | 696 | 698 | 682 | 692 | 84,000 | 692 |
| 2007-08-06 | 696 | 708 | 684 | 703 | 69,200 | 703 |
| 2007-08-03 | 675 | 710 | 671 | 698 | 146,900 | 698 |
| 2007-08-02 | 654 | 729 | 634 | 708 | 196,300 | 708 |
| 2007-08-01 | 660 | 670 | 634 | 634 | 67,300 | 634 |
| 2007-07-31 | 658 | 670 | 652 | 659 | 56,800 | 659 |
| 2007-07-30 | 647 | 660 | 645 | 657 | 81,500 | 657 |
| 2007-07-27 | 665 | 670 | 653 | 667 | 73,500 | 667 |
| 2007-07-26 | 678 | 689 | 673 | 675 | 44,100 | 675 |
| 2007-07-25 | 671 | 679 | 666 | 676 | 45,600 | 676 |
| 2007-07-24 | 673 | 676 | 661 | 671 | 43,300 | 671 |
| 2007-07-23 | 679 | 680 | 672 | 678 | 36,100 | 678 |
| 2007-07-20 | 703 | 706 | 692 | 693 | 27,400 | 693 |
| 2007-07-19 | 684 | 708 | 684 | 702 | 37,200 | 702 |
| 2007-07-18 | 711 | 714 | 692 | 704 | 64,500 | 704 |
| 2007-07-17 | 737 | 740 | 703 | 704 | 102,900 | 704 |
| 2007-07-13 | 745 | 745 | 730 | 737 | 35,700 | 737 |
| 2007-07-12 | 752 | 756 | 730 | 736 | 54,000 | 736 |
| 2007-07-11 | 750 | 752 | 745 | 747 | 48,800 | 747 |
| 2007-07-10 | 765 | 765 | 747 | 754 | 53,200 | 754 |
| 2007-07-09 | 767 | 773 | 760 | 767 | 31,600 | 767 |
| 2007-07-06 | 769 | 774 | 757 | 774 | 57,300 | 774 |
| 2007-07-05 | 767 | 784 | 767 | 769 | 40,700 | 769 |
| 2007-07-04 | 792 | 792 | 757 | 769 | 73,400 | 769 |
| 2007-07-03 | 798 | 800 | 778 | 787 | 70,600 | 787 |
| 2007-07-02 | 804 | 808 | 789 | 790 | 112,300 | 790 |
| 2007-06-29 | 797 | 808 | 793 | 804 | 110,400 | 804 |
| 2007-06-28 | 781 | 797 | 775 | 797 | 224,400 | 797 |
| 2007-06-27 | 823 | 823 | 764 | 771 | 198,100 | 771 |
| 2007-06-26 | 814 | 830 | 812 | 825 | 263,200 | 825 |
| 2007-06-25 | 785 | 819 | 783 | 809 | 317,200 | 809 |
| 2007-06-22 | 776 | 779 | 765 | 770 | 64,800 | 770 |
| 2007-06-21 | 780 | 791 | 774 | 775 | 63,600 | 775 |
| 2007-06-20 | 786 | 797 | 772 | 784 | 69,500 | 784 |
| 2007-06-19 | 794 | 800 | 790 | 792 | 59,300 | 792 |
| 2007-06-18 | 798 | 798 | 781 | 791 | 89,400 | 791 |
| 2007-06-15 | 800 | 802 | 789 | 797 | 89,600 | 797 |
| 2007-06-14 | 792 | 809 | 787 | 794 | 77,700 | 794 |
| 2007-06-13 | 761 | 789 | 761 | 786 | 61,600 | 786 |
| 2007-06-12 | 791 | 795 | 772 | 781 | 132,000 | 781 |
| 2007-06-11 | 781 | 799 | 781 | 784 | 79,700 | 784 |
| 2007-06-08 | 780 | 780 | 768 | 778 | 110,000 | 778 |
| 2007-06-07 | 790 | 792 | 775 | 787 | 140,800 | 787 |
| 2007-06-06 | 810 | 812 | 798 | 804 | 108,700 | 804 |
| 2007-06-05 | 809 | 813 | 805 | 810 | 122,500 | 810 |
| 2007-06-04 | 808 | 812 | 802 | 809 | 139,700 | 809 |
| 2007-06-01 | 801 | 813 | 800 | 805 | 165,200 | 805 |
| 2007-05-31 | 783 | 798 | 782 | 793 | 164,600 | 793 |
| 2007-05-30 | 775 | 780 | 768 | 780 | 113,700 | 780 |
| 2007-05-29 | 773 | 780 | 765 | 773 | 96,800 | 773 |
| 2007-05-28 | 780 | 780 | 762 | 769 | 138,300 | 769 |
| 2007-05-25 | 732 | 782 | 724 | 782 | 225,700 | 782 |
| 2007-05-24 | 730 | 738 | 716 | 731 | 115,700 | 731 |
| 2007-05-23 | 712 | 729 | 710 | 725 | 134,300 | 725 |
| 2007-05-22 | 682 | 704 | 679 | 702 | 97,000 | 702 |
| 2007-05-21 | 661 | 681 | 647 | 678 | 74,600 | 678 |
| 2007-05-18 | 663 | 663 | 643 | 654 | 48,800 | 654 |
| 2007-05-17 | 650 | 662 | 636 | 661 | 149,800 | 661 |
| 2007-05-16 | 670 | 670 | 653 | 654 | 95,200 | 654 |
| 2007-05-15 | 687 | 687 | 672 | 673 | 106,900 | 673 |
| 2007-05-14 | 680 | 688 | 674 | 681 | 125,800 | 681 |
| 2007-05-11 | 696 | 698 | 657 | 672 | 261,900 | 672 |
| 2007-05-10 | 718 | 720 | 686 | 710 | 579,000 | 710 |
| 2007-05-09 | 688 | 698 | 681 | 698 | 292,400 | 698 |
| 2007-05-08 | 581 | 598 | 575 | 598 | 103,000 | 598 |
| 2007-05-07 | 561 | 584 | 561 | 572 | 152,700 | 572 |
| 2007-05-02 | 544 | 560 | 540 | 558 | 65,800 | 558 |
| 2007-05-01 | 547 | 551 | 542 | 543 | 40,500 | 543 |
| 2007-04-27 | 537 | 547 | 536 | 546 | 60,300 | 546 |
| 2007-04-26 | 537 | 545 | 535 | 535 | 106,900 | 535 |
| 2007-04-25 | 551 | 551 | 535 | 535 | 73,800 | 535 |
| 2007-04-24 | 544 | 555 | 533 | 551 | 83,600 | 551 |
| 2007-04-23 | 581 | 584 | 561 | 562 | 31,200 | 562 |
| 2007-04-20 | 588 | 595 | 581 | 581 | 37,000 | 581 |
| 2007-04-19 | 587 | 598 | 586 | 588 | 65,200 | 588 |
| 2007-04-18 | 605 | 608 | 599 | 604 | 42,400 | 604 |
| 2007-04-17 | 604 | 609 | 587 | 590 | 72,400 | 590 |
| 2007-04-16 | 601 | 611 | 601 | 603 | 42,500 | 603 |
| 2007-04-13 | 627 | 629 | 592 | 594 | 62,100 | 594 |
| 2007-04-12 | 631 | 633 | 627 | 627 | 45,100 | 627 |
| 2007-04-11 | 633 | 639 | 630 | 630 | 29,300 | 630 |
| 2007-04-10 | 639 | 639 | 631 | 634 | 49,100 | 634 |
| 2007-04-09 | 638 | 640 | 633 | 638 | 28,700 | 638 |
| 2007-04-06 | 641 | 643 | 629 | 631 | 40,000 | 631 |
| 2007-04-05 | 644 | 645 | 637 | 637 | 26,200 | 637 |
| 2007-04-04 | 632 | 644 | 632 | 637 | 46,500 | 637 |
| 2007-04-03 | 623 | 635 | 622 | 630 | 73,600 | 630 |
| 2007-04-02 | 655 | 655 | 622 | 622 | 67,500 | 622 |
| 2007-03-30 | 630 | 641 | 629 | 635 | 52,500 | 635 |
| 2007-03-29 | 634 | 639 | 624 | 625 | 66,900 | 625 |
| 2007-03-28 | 657 | 665 | 640 | 643 | 49,600 | 643 |
| 2007-03-27 | 652 | 664 | 651 | 656 | 64,700 | 656 |
| 2007-03-26 | 681 | 688 | 678 | 682 | 126,900 | 682 |
| 2007-03-23 | 687 | 693 | 683 | 690 | 53,300 | 690 |
| 2007-03-22 | 698 | 700 | 672 | 683 | 96,300 | 683 |
| 2007-03-20 | 704 | 705 | 692 | 693 | 60,300 | 693 |
| 2007-03-19 | 701 | 710 | 698 | 699 | 35,600 | 699 |
| 2007-03-16 | 703 | 707 | 700 | 701 | 36,600 | 701 |
| 2007-03-15 | 699 | 710 | 699 | 701 | 33,300 | 701 |
| 2007-03-14 | 712 | 712 | 698 | 698 | 51,100 | 698 |
| 2007-03-13 | 732 | 733 | 722 | 722 | 26,500 | 722 |
| 2007-03-12 | 725 | 730 | 724 | 727 | 27,800 | 727 |
| 2007-03-09 | 707 | 727 | 707 | 715 | 40,100 | 715 |
| 2007-03-08 | 711 | 727 | 709 | 727 | 33,100 | 727 |
| 2007-03-07 | 709 | 715 | 709 | 710 | 68,500 | 710 |
| 2007-03-06 | 693 | 710 | 692 | 709 | 41,700 | 709 |
| 2007-03-05 | 720 | 720 | 701 | 703 | 48,600 | 703 |
| 2007-03-02 | 730 | 733 | 714 | 720 | 56,500 | 720 |
| 2007-03-01 | 768 | 768 | 733 | 735 | 60,900 | 735 |
| 2007-02-28 | 755 | 766 | 740 | 766 | 50,300 | 766 |
| 2007-02-27 | 775 | 793 | 775 | 784 | 53,600 | 784 |
| 2007-02-26 | 793 | 795 | 771 | 775 | 61,700 | 775 |
| 2007-02-23 | 754 | 771 | 750 | 764 | 56,000 | 764 |
| 2007-02-22 | 748 | 754 | 742 | 744 | 48,200 | 744 |
| 2007-02-21 | 749 | 749 | 739 | 743 | 34,600 | 743 |
| 2007-02-20 | 747 | 759 | 735 | 741 | 63,200 | 741 |
| 2007-02-19 | 740 | 750 | 732 | 746 | 91,000 | 746 |
| 2007-02-16 | 770 | 775 | 739 | 742 | 80,400 | 742 |
| 2007-02-15 | 782 | 800 | 773 | 776 | 66,000 | 776 |
| 2007-02-14 | 799 | 800 | 780 | 780 | 48,400 | 780 |
| 2007-02-13 | 810 | 810 | 787 | 799 | 45,300 | 799 |
| 2007-02-09 | 835 | 837 | 815 | 815 | 47,000 | 815 |
| 2007-02-08 | 878 | 880 | 845 | 845 | 14,300 | 845 |
| 2007-02-07 | 876 | 879 | 865 | 872 | 20,000 | 872 |
| 2007-02-06 | 858 | 872 | 858 | 867 | 28,400 | 867 |
| 2007-02-05 | 862 | 862 | 844 | 853 | 18,900 | 853 |
| 2007-02-02 | 828 | 864 | 828 | 843 | 26,600 | 843 |
| 2007-02-01 | 810 | 853 | 810 | 853 | 50,400 | 853 |
| 2007-01-31 | 812 | 818 | 805 | 810 | 35,000 | 810 |
| 2007-01-30 | 833 | 833 | 821 | 822 | 32,000 | 822 |
| 2007-01-29 | 844 | 844 | 833 | 837 | 13,500 | 837 |
| 2007-01-26 | 855 | 855 | 840 | 844 | 22,500 | 844 |
| 2007-01-25 | 873 | 873 | 856 | 856 | 21,300 | 856 |
| 2007-01-24 | 875 | 875 | 863 | 863 | 6,800 | 863 |
| 2007-01-23 | 866 | 871 | 855 | 855 | 24,100 | 855 |
| 2007-01-22 | 868 | 880 | 861 | 865 | 15,800 | 865 |
| 2007-01-19 | 872 | 874 | 861 | 867 | 16,000 | 867 |
| 2007-01-18 | 877 | 888 | 869 | 873 | 17,700 | 873 |
| 2007-01-17 | 891 | 896 | 870 | 878 | 26,200 | 878 |
| 2007-01-16 | 903 | 908 | 893 | 901 | 16,500 | 901 |
| 2007-01-15 | 906 | 906 | 886 | 903 | 13,300 | 903 |
| 2007-01-12 | 854 | 879 | 854 | 866 | 35,000 | 866 |
| 2007-01-11 | 880 | 880 | 853 | 864 | 24,700 | 864 |
| 2007-01-10 | 914 | 914 | 873 | 890 | 23,000 | 890 |
| 2007-01-09 | 902 | 912 | 902 | 910 | 18,700 | 910 |
| 2007-01-05 | 919 | 925 | 916 | 918 | 13,000 | 918 |
| 2007-01-04 | 920 | 928 | 918 | 925 | 6,200 | 925 |
分割・併合履歴 ： [2004-12-27]1株→2株 [1997-09-25]1株→1.05株 [1996-09-25]1株→1.05株 [1995-03-28]1株→1.1株
