9619 (株)イチネンホールディングスの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	420	422	415	418	27,500	418
2010-12-29	420	421	418	421	9,600	421
2010-12-28	418	419	417	418	6,300	418
2010-12-27	420	420	417	417	17,300	417
2010-12-24	420	420	416	420	31,800	420
2010-12-22	413	420	413	419	48,900	419
2010-12-21	405	411	402	410	32,700	410
2010-12-20	402	406	400	405	45,900	405
2010-12-17	404	405	401	401	37,300	401
2010-12-16	405	405	401	403	28,500	403
2010-12-15	405	407	403	405	46,900	405
2010-12-14	405	405	402	404	44,100	404
2010-12-13	394	402	393	402	28,600	402
2010-12-10	393	394	390	391	49,100	391
2010-12-09	388	395	386	388	15,700	388
2010-12-08	385	388	384	388	14,800	388
2010-12-07	380	385	378	385	30,600	385
2010-12-06	379	379	376	378	17,700	378
2010-12-03	376	377	373	376	12,500	376
2010-12-02	373	375	373	373	10,200	373
2010-12-01	371	374	371	371	8,400	371
2010-11-30	372	373	371	371	13,200	371
2010-11-29	373	376	372	373	23,100	373
2010-11-26	373	375	372	373	11,400	373
2010-11-25	374	375	373	373	12,800	373
2010-11-24	373	377	372	372	12,800	372
2010-11-22	374	376	374	374	6,800	374
2010-11-19	378	379	370	371	22,800	371
2010-11-18	374	378	373	378	10,100	378
2010-11-17	373	375	373	373	11,200	373
2010-11-16	376	376	374	374	27,500	374
2010-11-15	377	377	375	375	8,400	375
2010-11-12	375	376	373	373	9,400	373
2010-11-11	372	375	367	375	24,100	375
2010-11-10	367	372	367	372	9,800	372
2010-11-09	367	370	366	368	6,900	368
2010-11-08	369	370	367	370	12,900	370
2010-11-05	367	370	366	368	23,100	368
2010-11-04	364	366	363	364	20,700	364
2010-11-02	360	360	357	357	10,200	357
2010-11-01	360	363	359	359	12,100	359
2010-10-29	365	365	360	360	14,600	360
2010-10-28	360	365	358	365	28,100	365
2010-10-27	361	367	358	358	26,900	358
2010-10-26	357	357	352	355	18,500	355
2010-10-25	357	358	355	356	10,500	356
2010-10-22	358	359	355	357	19,500	357
2010-10-21	364	364	358	359	20,700	359
2010-10-20	364	366	363	365	9,500	365
2010-10-19	367	368	367	367	12,700	367
2010-10-18	364	367	362	366	6,700	366
2010-10-15	367	368	363	363	16,700	363
2010-10-14	368	369	367	367	6,300	367
2010-10-13	365	368	362	365	7,400	365
2010-10-12	371	371	361	362	15,500	362
2010-10-08	363	369	363	367	21,300	367
2010-10-07	362	365	360	363	20,000	363
2010-10-06	366	366	363	365	6,700	365
2010-10-05	359	365	358	364	12,900	364
2010-10-04	368	369	358	360	33,600	360
2010-10-01	362	364	362	362	19,900	362
2010-09-30	370	373	363	363	12,800	363
2010-09-29	366	372	366	371	13,100	371
2010-09-28	370	371	365	366	21,000	366
2010-09-27	375	377	369	375	33,300	375
2010-09-24	374	380	373	374	27,000	374
2010-09-22	373	380	373	376	22,500	376
2010-09-21	381	382	375	375	15,700	375
2010-09-17	370	377	369	373	22,000	373
2010-09-16	371	372	369	370	9,900	370
2010-09-15	368	371	368	371	24,900	371
2010-09-14	366	369	366	368	6,700	368
2010-09-13	366	369	365	366	11,200	366
2010-09-10	367	369	363	363	36,200	363
2010-09-09	362	367	362	364	7,900	364
2010-09-08	364	366	361	362	10,300	362
2010-09-07	364	367	364	364	11,200	364
2010-09-06	367	367	363	365	20,400	365
2010-09-03	363	365	362	364	4,900	364
2010-09-02	360	363	360	362	9,000	362
2010-09-01	360	364	359	359	11,300	359
2010-08-31	363	364	360	360	24,900	360
2010-08-30	361	370	361	364	23,400	364
2010-08-27	354	360	354	360	7,900	360
2010-08-26	355	359	352	359	14,400	359
2010-08-25	362	363	354	356	33,700	356
2010-08-24	361	364	360	362	23,700	362
2010-08-23	366	368	364	364	8,900	364
2010-08-20	366	368	366	366	9,100	366
2010-08-19	363	367	363	366	10,500	366
2010-08-18	364	364	359	363	15,700	363
2010-08-17	360	362	358	360	11,000	360
2010-08-16	361	362	360	362	20,000	362
2010-08-13	362	362	360	361	17,100	361
2010-08-12	362	363	360	361	19,400	361
2010-08-11	370	370	364	364	21,200	364
2010-08-10	372	374	370	370	21,200	370
2010-08-09	374	374	372	373	15,800	373
2010-08-06	372	374	371	373	7,100	373
2010-08-05	370	373	370	372	8,900	372
2010-08-04	373	374	368	369	24,700	369
2010-08-03	376	376	375	375	6,800	375
2010-08-02	374	376	374	374	7,400	374
2010-07-30	377	377	372	374	29,300	374
2010-07-29	382	382	379	379	8,700	379
2010-07-28	378	383	378	381	11,600	381
2010-07-27	377	379	375	376	12,700	376
2010-07-26	376	381	376	376	8,700	376
2010-07-23	376	377	373	375	12,600	375
2010-07-22	371	375	371	375	10,400	375
2010-07-21	379	379	373	373	15,800	373
2010-07-20	377	378	369	376	17,200	376
2010-07-16	383	384	380	381	33,800	381
2010-07-15	383	386	382	383	22,400	383
2010-07-14	381	383	379	381	11,200	381
2010-07-13	382	382	378	378	18,300	378
2010-07-12	380	380	378	378	10,500	378
2010-07-09	380	381	377	378	15,200	378
2010-07-08	380	380	375	378	35,700	378
2010-07-07	379	379	375	376	23,700	376
2010-07-06	376	380	376	379	15,200	379
2010-07-05	376	379	375	376	21,600	376
2010-07-02	377	379	375	378	18,000	378
2010-07-01	375	377	373	375	12,200	375
2010-06-30	378	381	375	375	16,600	375
2010-06-29	384	385	381	382	24,500	382
2010-06-28	379	382	379	381	11,700	381
2010-06-25	385	385	368	379	36,800	379
2010-06-24	388	388	384	385	16,200	385
2010-06-23	386	389	386	387	11,300	387
2010-06-22	393	393	389	390	22,400	390
2010-06-21	390	393	389	393	11,400	393
2010-06-18	387	387	384	387	10,300	387
2010-06-17	387	387	385	387	14,100	387
2010-06-16	392	392	380	388	23,400	388
2010-06-15	390	392	370	391	67,400	391
2010-06-14	395	395	390	392	26,300	392
2010-06-11	391	392	386	389	44,300	389
2010-06-10	387	388	384	387	23,400	387
2010-06-09	382	387	380	386	29,700	386
2010-06-08	380	389	380	383	25,800	383
2010-06-07	383	385	380	380	43,700	380
2010-06-04	386	388	384	385	8,800	385
2010-06-03	390	390	385	386	30,700	386
2010-06-02	385	387	382	385	27,500	385
2010-06-01	391	391	388	389	8,900	389
2010-05-31	386	392	386	391	28,600	391
2010-05-28	389	389	385	386	30,000	386
2010-05-27	378	385	376	383	36,200	383
2010-05-26	385	387	375	376	38,100	376
2010-05-25	397	398	380	381	33,900	381
2010-05-24	388	398	384	397	41,300	397
2010-05-21	385	388	380	382	48,700	382
2010-05-20	391	394	388	389	22,100	389
2010-05-19	396	396	381	395	55,900	395
2010-05-18	405	407	396	400	42,500	400
2010-05-17	414	415	401	405	43,900	405
2010-05-14	412	419	412	414	44,000	414
2010-05-13	414	419	410	416	49,700	416
2010-05-12	408	414	408	409	24,500	409
2010-05-11	414	415	408	408	44,200	408
2010-05-10	400	406	397	406	79,100	406
2010-05-07	403	408	400	404	41,300	404
2010-05-06	420	420	411	411	36,300	411
2010-04-30	423	425	421	422	26,900	422
2010-04-28	425	431	420	423	46,200	423
2010-04-27	439	439	425	428	70,800	428
2010-04-26	439	443	437	439	60,200	439
2010-04-23	430	436	422	436	67,800	436
2010-04-22	422	433	417	432	133,200	432
2010-04-21	410	418	407	418	52,300	418
2010-04-20	405	411	405	409	31,800	409
2010-04-19	408	408	404	407	54,000	407
2010-04-16	409	410	406	408	18,200	408
2010-04-15	412	412	409	409	22,800	409
2010-04-14	410	410	407	410	21,600	410
2010-04-13	408	409	406	408	19,700	408
2010-04-12	410	411	405	409	35,700	409
2010-04-09	404	409	404	408	19,000	408
2010-04-08	408	411	405	406	53,100	406
2010-04-07	407	410	402	408	58,700	408
2010-04-06	410	411	407	408	34,800	408
2010-04-05	407	412	407	407	48,700	407
2010-04-02	412	412	404	408	33,700	408
2010-04-01	404	410	402	409	45,600	409
2010-03-31	404	412	400	404	78,200	404
2010-03-30	400	409	399	409	67,600	409
2010-03-29	397	406	396	404	92,000	404
2010-03-26	412	414	410	414	200,400	414
2010-03-25	417	418	408	411	82,700	411
2010-03-24	411	415	410	415	53,900	415
2010-03-23	412	413	411	411	46,700	411
2010-03-19	413	414	410	412	49,000	412
2010-03-18	410	417	410	411	47,200	411
2010-03-17	413	413	410	410	33,200	410
2010-03-16	416	417	410	411	47,600	411
2010-03-15	414	416	411	414	55,000	414
2010-03-12	401	412	399	410	81,000	410
2010-03-11	398	400	397	399	52,000	399
2010-03-10	395	397	393	395	46,200	395
2010-03-09	395	395	390	391	99,100	391
2010-03-08	384	385	380	382	21,700	382
2010-03-05	377	382	377	381	42,700	381
2010-03-04	377	380	377	379	43,600	379
2010-03-03	375	377	373	376	25,000	376
2010-03-02	378	379	375	377	31,900	377
2010-03-01	371	378	369	378	67,400	378
2010-02-26	373	373	367	370	28,700	370
2010-02-25	365	371	363	371	49,600	371
2010-02-24	365	367	360	361	29,200	361
2010-02-23	363	365	360	363	47,600	363
2010-02-22	360	363	358	363	20,900	363
2010-02-19	357	360	355	356	32,500	356
2010-02-18	361	362	354	356	61,700	356
2010-02-17	360	363	356	360	35,100	360
2010-02-16	358	365	353	356	37,200	356
2010-02-15	358	359	357	357	27,100	357
2010-02-12	358	359	355	357	35,100	357
2010-02-10	358	358	355	355	32,400	355
2010-02-09	362	362	357	357	23,700	357
2010-02-08	366	366	362	362	13,600	362
2010-02-05	366	369	360	365	31,700	365
2010-02-04	367	368	363	368	37,800	368
2010-02-03	361	368	358	366	30,500	366
2010-02-02	359	360	357	358	19,300	358
2010-02-01	355	360	352	359	41,700	359
2010-01-29	360	364	356	356	58,600	356
2010-01-28	360	363	356	358	28,800	358
2010-01-27	360	366	358	358	82,500	358
2010-01-26	366	368	360	360	49,400	360
2010-01-25	370	370	365	366	37,000	366
2010-01-22	368	370	362	370	66,300	370
2010-01-21	370	374	369	373	44,800	373
2010-01-20	374	375	371	374	26,700	374
2010-01-19	374	377	370	373	49,600	373
2010-01-18	373	378	372	372	49,500	372
2010-01-15	365	370	363	370	76,600	370
2010-01-14	362	365	361	365	61,400	365
2010-01-13	359	363	359	362	39,600	362
2010-01-12	359	360	354	360	44,400	360
2010-01-08	353	358	353	357	32,600	357
2010-01-07	357	361	351	357	33,800	357
2010-01-06	354	357	353	357	28,100	357
2010-01-05	354	356	352	354	14,600	354
2010-01-04	362	362	351	352	32,700	352

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9619 (株)イチネンホールディングス の時系列データ [2010年度]

9619 (株)イチネンホールディングスの時系列データ [2010年度]