1847 (株)イチケン の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-06-24 | 1,825 | 1,826 | 1,819 | 1,825 | 5,500 | 1,825 |
| 2022-06-23 | 1,811 | 1,822 | 1,810 | 1,816 | 3,900 | 1,816 |
| 2022-06-22 | 1,821 | 1,821 | 1,807 | 1,820 | 4,400 | 1,820 |
| 2022-06-21 | 1,806 | 1,820 | 1,801 | 1,814 | 7,300 | 1,814 |
| 2022-06-20 | 1,810 | 1,810 | 1,792 | 1,804 | 9,400 | 1,804 |
| 2022-06-17 | 1,800 | 1,820 | 1,791 | 1,810 | 17,800 | 1,810 |
| 2022-06-16 | 1,815 | 1,824 | 1,811 | 1,813 | 7,300 | 1,813 |
| 2022-06-15 | 1,814 | 1,821 | 1,811 | 1,814 | 8,000 | 1,814 |
| 2022-06-14 | 1,811 | 1,831 | 1,811 | 1,814 | 7,200 | 1,814 |
| 2022-06-13 | 1,835 | 1,845 | 1,815 | 1,823 | 13,100 | 1,823 |
| 2022-06-10 | 1,864 | 1,864 | 1,838 | 1,838 | 12,900 | 1,838 |
| 2022-06-09 | 1,862 | 1,872 | 1,860 | 1,861 | 10,300 | 1,861 |
| 2022-06-08 | 1,856 | 1,865 | 1,853 | 1,863 | 9,700 | 1,863 |
| 2022-06-07 | 1,840 | 1,857 | 1,840 | 1,855 | 8,900 | 1,855 |
| 2022-06-06 | 1,840 | 1,850 | 1,835 | 1,839 | 26,200 | 1,839 |
| 2022-06-03 | 1,865 | 1,865 | 1,843 | 1,846 | 7,600 | 1,846 |
| 2022-06-02 | 1,860 | 1,861 | 1,854 | 1,856 | 3,200 | 1,856 |
| 2022-06-01 | 1,857 | 1,862 | 1,844 | 1,860 | 10,100 | 1,860 |
| 2022-05-31 | 1,848 | 1,857 | 1,840 | 1,857 | 11,200 | 1,857 |
| 2022-05-30 | 1,838 | 1,859 | 1,829 | 1,859 | 16,900 | 1,859 |
| 2022-05-27 | 1,824 | 1,838 | 1,824 | 1,838 | 12,600 | 1,838 |
| 2022-05-26 | 1,835 | 1,845 | 1,822 | 1,824 | 6,100 | 1,824 |
| 2022-05-25 | 1,820 | 1,842 | 1,818 | 1,835 | 15,100 | 1,835 |
| 2022-05-24 | 1,845 | 1,845 | 1,818 | 1,819 | 7,200 | 1,819 |
| 2022-05-23 | 1,834 | 1,846 | 1,833 | 1,845 | 8,400 | 1,845 |
| 2022-05-20 | 1,815 | 1,827 | 1,815 | 1,827 | 5,600 | 1,827 |
| 2022-05-19 | 1,811 | 1,826 | 1,791 | 1,814 | 11,400 | 1,814 |
| 2022-05-18 | 1,816 | 1,838 | 1,812 | 1,822 | 31,700 | 1,822 |
| 2022-05-17 | 1,853 | 1,887 | 1,800 | 1,812 | 75,600 | 1,812 |
| 2022-05-16 | 1,826 | 1,859 | 1,808 | 1,859 | 25,900 | 1,859 |
| 2022-05-13 | 1,807 | 1,824 | 1,796 | 1,824 | 12,800 | 1,824 |
| 2022-05-12 | 1,774 | 1,798 | 1,774 | 1,786 | 10,400 | 1,786 |
| 2022-05-11 | 1,792 | 1,792 | 1,770 | 1,787 | 19,000 | 1,787 |
| 2022-05-10 | 1,820 | 1,835 | 1,769 | 1,777 | 105,600 | 1,777 |
| 2022-05-09 | 1,833 | 1,860 | 1,829 | 1,829 | 17,800 | 1,829 |
| 2022-05-06 | 1,837 | 1,850 | 1,837 | 1,837 | 20,800 | 1,837 |
| 2022-05-02 | 1,830 | 1,851 | 1,830 | 1,844 | 10,200 | 1,844 |
| 2022-04-28 | 1,806 | 1,837 | 1,806 | 1,831 | 10,300 | 1,831 |
| 2022-04-27 | 1,802 | 1,821 | 1,795 | 1,821 | 28,400 | 1,821 |
| 2022-04-26 | 1,815 | 1,823 | 1,812 | 1,818 | 2,900 | 1,818 |
| 2022-04-25 | 1,830 | 1,830 | 1,814 | 1,815 | 6,800 | 1,815 |
| 2022-04-22 | 1,826 | 1,831 | 1,818 | 1,831 | 9,100 | 1,831 |
| 2022-04-21 | 1,838 | 1,842 | 1,823 | 1,830 | 9,100 | 1,830 |
| 2022-04-20 | 1,850 | 1,854 | 1,837 | 1,846 | 16,600 | 1,846 |
| 2022-04-19 | 1,836 | 1,851 | 1,836 | 1,850 | 5,700 | 1,850 |
| 2022-04-18 | 1,847 | 1,847 | 1,827 | 1,844 | 5,300 | 1,844 |
| 2022-04-15 | 1,835 | 1,850 | 1,818 | 1,845 | 13,100 | 1,845 |
| 2022-04-14 | 1,846 | 1,847 | 1,830 | 1,831 | 11,000 | 1,831 |
| 2022-04-13 | 1,826 | 1,833 | 1,816 | 1,833 | 14,800 | 1,833 |
| 2022-04-12 | 1,828 | 1,838 | 1,821 | 1,834 | 6,800 | 1,834 |
| 2022-04-11 | 1,831 | 1,847 | 1,823 | 1,830 | 11,000 | 1,830 |
| 2022-04-08 | 1,854 | 1,854 | 1,823 | 1,837 | 29,000 | 1,837 |
| 2022-04-07 | 1,823 | 1,828 | 1,810 | 1,828 | 14,700 | 1,828 |
| 2022-04-06 | 1,832 | 1,832 | 1,822 | 1,829 | 15,100 | 1,829 |
| 2022-04-05 | 1,858 | 1,860 | 1,835 | 1,840 | 14,600 | 1,840 |
| 2022-04-04 | 1,864 | 1,865 | 1,856 | 1,857 | 7,700 | 1,857 |
| 2022-04-01 | 1,855 | 1,864 | 1,830 | 1,864 | 10,500 | 1,864 |
| 2022-03-31 | 1,863 | 1,868 | 1,843 | 1,860 | 14,300 | 1,860 |
| 2022-03-30 | 1,849 | 1,861 | 1,840 | 1,861 | 42,500 | 1,861 |
| 2022-03-29 | 1,964 | 1,964 | 1,938 | 1,948 | 31,900 | 1,948 |
| 2022-03-28 | 1,967 | 1,967 | 1,948 | 1,959 | 15,300 | 1,959 |
| 2022-03-25 | 1,957 | 1,969 | 1,939 | 1,960 | 23,100 | 1,960 |
| 2022-03-24 | 1,955 | 1,955 | 1,935 | 1,950 | 14,700 | 1,950 |
| 2022-03-23 | 1,950 | 1,962 | 1,942 | 1,961 | 25,500 | 1,961 |
| 2022-03-22 | 1,924 | 1,945 | 1,920 | 1,944 | 23,300 | 1,944 |
| 2022-03-18 | 1,918 | 1,923 | 1,907 | 1,913 | 17,700 | 1,913 |
| 2022-03-17 | 1,918 | 1,928 | 1,908 | 1,918 | 25,700 | 1,918 |
| 2022-03-16 | 1,924 | 1,924 | 1,910 | 1,916 | 8,800 | 1,916 |
| 2022-03-15 | 1,919 | 1,935 | 1,913 | 1,923 | 9,500 | 1,923 |
| 2022-03-14 | 1,918 | 1,930 | 1,916 | 1,917 | 9,600 | 1,917 |
| 2022-03-11 | 1,895 | 1,923 | 1,895 | 1,923 | 16,600 | 1,923 |
| 2022-03-10 | 1,904 | 1,915 | 1,892 | 1,910 | 14,700 | 1,910 |
| 2022-03-09 | 1,865 | 1,900 | 1,860 | 1,869 | 13,600 | 1,869 |
| 2022-03-08 | 1,886 | 1,897 | 1,851 | 1,865 | 38,400 | 1,865 |
| 2022-03-07 | 1,944 | 1,944 | 1,899 | 1,901 | 35,500 | 1,901 |
| 2022-03-04 | 1,954 | 1,965 | 1,945 | 1,945 | 19,400 | 1,945 |
| 2022-03-03 | 1,931 | 1,958 | 1,931 | 1,947 | 14,600 | 1,947 |
| 2022-03-02 | 1,940 | 1,949 | 1,927 | 1,930 | 17,600 | 1,930 |
| 2022-03-01 | 1,940 | 1,956 | 1,932 | 1,946 | 20,000 | 1,946 |
| 2022-02-28 | 1,921 | 1,946 | 1,921 | 1,939 | 29,100 | 1,939 |
| 2022-02-25 | 1,908 | 1,920 | 1,885 | 1,920 | 24,700 | 1,920 |
| 2022-02-24 | 1,880 | 1,926 | 1,874 | 1,900 | 45,800 | 1,900 |
| 2022-02-22 | 1,869 | 1,909 | 1,847 | 1,885 | 198,700 | 1,885 |
| 2022-02-21 | 1,870 | 1,877 | 1,841 | 1,844 | 179,900 | 1,844 |
| 2022-02-18 | 1,914 | 1,920 | 1,876 | 1,900 | 62,500 | 1,900 |
| 2022-02-17 | 1,948 | 1,950 | 1,934 | 1,939 | 24,500 | 1,939 |
| 2022-02-16 | 1,946 | 1,946 | 1,934 | 1,937 | 17,700 | 1,937 |
| 2022-02-15 | 1,946 | 1,956 | 1,927 | 1,927 | 28,900 | 1,927 |
| 2022-02-14 | 1,936 | 1,968 | 1,929 | 1,952 | 24,400 | 1,952 |
| 2022-02-10 | 1,924 | 1,975 | 1,917 | 1,973 | 53,600 | 1,973 |
| 2022-02-09 | 1,898 | 1,923 | 1,813 | 1,923 | 70,200 | 1,923 |
| 2022-02-08 | 1,880 | 1,886 | 1,873 | 1,886 | 4,500 | 1,886 |
| 2022-02-07 | 1,872 | 1,899 | 1,864 | 1,884 | 9,400 | 1,884 |
| 2022-02-04 | 1,869 | 1,876 | 1,858 | 1,872 | 12,000 | 1,872 |
| 2022-02-03 | 1,891 | 1,891 | 1,866 | 1,868 | 5,800 | 1,868 |
| 2022-02-02 | 1,866 | 1,894 | 1,862 | 1,891 | 8,400 | 1,891 |
| 2022-02-01 | 1,860 | 1,868 | 1,855 | 1,863 | 6,800 | 1,863 |
| 2022-01-31 | 1,832 | 1,860 | 1,832 | 1,860 | 9,100 | 1,860 |
| 2022-01-28 | 1,838 | 1,838 | 1,812 | 1,832 | 3,900 | 1,832 |
| 2022-01-27 | 1,850 | 1,850 | 1,810 | 1,810 | 9,600 | 1,810 |
| 2022-01-26 | 1,836 | 1,840 | 1,820 | 1,840 | 8,900 | 1,840 |
| 2022-01-25 | 1,847 | 1,847 | 1,823 | 1,836 | 11,100 | 1,836 |
| 2022-01-24 | 1,849 | 1,851 | 1,832 | 1,850 | 6,000 | 1,850 |
| 2022-01-21 | 1,840 | 1,845 | 1,820 | 1,838 | 11,400 | 1,838 |
| 2022-01-20 | 1,847 | 1,861 | 1,830 | 1,840 | 9,500 | 1,840 |
| 2022-01-19 | 1,860 | 1,875 | 1,847 | 1,847 | 14,900 | 1,847 |
| 2022-01-18 | 1,905 | 1,905 | 1,852 | 1,860 | 10,000 | 1,860 |
| 2022-01-17 | 1,894 | 1,908 | 1,882 | 1,886 | 6,000 | 1,886 |
| 2022-01-14 | 1,878 | 1,910 | 1,876 | 1,894 | 8,900 | 1,894 |
| 2022-01-13 | 1,867 | 1,899 | 1,860 | 1,894 | 26,500 | 1,894 |
| 2022-01-12 | 1,842 | 1,866 | 1,842 | 1,866 | 13,100 | 1,866 |
| 2022-01-11 | 1,852 | 1,857 | 1,840 | 1,849 | 12,100 | 1,849 |
| 2022-01-07 | 1,862 | 1,876 | 1,848 | 1,859 | 14,300 | 1,859 |
| 2022-01-06 | 1,872 | 1,883 | 1,860 | 1,869 | 10,100 | 1,869 |
| 2022-01-05 | 1,877 | 1,893 | 1,870 | 1,893 | 6,100 | 1,893 |
| 2022-01-04 | 1,878 | 1,890 | 1,861 | 1,877 | 6,300 | 1,877 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1991-03-26]1株→1.1株
