1847 (株)イチケン の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-151,9211,9391,9091,9315,2001,931
2021-10-141,9401,9401,9021,9205,6001,920
2021-10-131,9441,9441,9181,9279,0001,927
2021-10-121,9681,9681,9441,9447,1001,944
2021-10-111,9451,9711,9351,96127,0001,961
2021-10-081,9421,9421,9201,93425,2001,934
2021-10-071,9191,9341,9191,9224,8001,922
2021-10-061,9231,9401,9121,9346,9001,934
2021-10-051,9231,9291,9031,91710,8001,917
2021-10-041,9491,9491,9201,9254,5001,925
2021-10-011,9371,9431,9241,93419,4001,934
2021-09-301,9651,9831,9481,94810,2001,948
2021-09-291,9501,9721,9221,97017,1001,970
2021-09-281,9601,9601,9281,96012,3001,960
2021-09-271,9611,9651,9411,94717,5001,947
2021-09-241,9151,9611,9151,96119,0001,961
2021-09-221,9361,9361,9081,90812,2001,908
2021-09-211,9511,9551,9361,93616,0001,936
2021-09-171,9671,9671,9501,96418,3001,964
2021-09-161,9701,9751,9551,96811,4001,968
2021-09-151,9801,9801,9481,97030,5001,970
2021-09-141,9901,9971,9751,99020,0001,990
2021-09-131,9631,9861,9541,98611,2001,986
2021-09-101,9451,9631,9331,96214,8001,962
2021-09-091,9481,9481,9291,9458,5001,945
2021-09-081,9441,9501,9301,94819,2001,948
2021-09-071,9341,9461,9231,94212,1001,942
2021-09-061,9481,9481,9191,92231,7001,922
2021-09-031,9331,9331,9201,9297,0001,929
2021-09-021,9141,9201,9101,9104,2001,910
2021-09-011,9071,9201,9071,9155,0001,915
2021-08-311,9151,9221,9141,9153,2001,915
2021-08-301,9341,9351,9211,9313,5001,931
2021-08-271,9401,9401,9271,9285,2001,928
2021-08-261,9401,9451,9381,9457,6001,945
2021-08-251,9341,9391,9271,93910,9001,939
2021-08-241,9021,9351,9021,9359,5001,935
2021-08-231,8941,9071,8891,9027,6001,902
2021-08-201,9251,9261,8881,89710,3001,897
2021-08-191,9151,9351,9051,9258,8001,925
2021-08-181,9051,9301,8931,9289,2001,928
2021-08-171,9281,9281,8811,88610,7001,886
2021-08-161,9391,9391,8941,89916,0001,899
2021-08-131,9841,9841,9341,9399,5001,939
2021-08-121,9651,9901,9621,98411,2001,984
2021-08-111,9321,9691,9311,96516,2001,965
2021-08-101,9121,9311,8841,91411,4001,914
2021-08-061,9111,9251,9011,9174,5001,917
2021-08-051,9031,9251,8991,9137,7001,913
2021-08-041,9121,9251,9051,9228,2001,922
2021-08-031,9261,9331,9171,9275,4001,927
2021-08-021,9251,9341,9131,9338,1001,933
2021-07-301,9011,9351,9011,92512,5001,925
2021-07-291,8961,9111,8921,9116,1001,911
2021-07-281,9001,9101,8991,9057,0001,905
2021-07-271,8941,9061,8831,9066,7001,906
2021-07-261,8861,8881,8611,8875,4001,887
2021-07-211,8881,8961,8651,87116,6001,871
2021-07-201,8751,9041,8751,88113,6001,881
2021-07-191,9011,9011,8661,8757,3001,875
2021-07-161,9041,9091,8951,8979,7001,897
2021-07-151,9081,9091,8971,90112,8001,901
2021-07-141,8991,9221,8931,89915,0001,899
2021-07-131,8681,9001,8681,90025,9001,900
2021-07-121,8801,8821,8561,86811,6001,868
2021-07-091,8331,8801,8301,86521,8001,865
2021-07-081,8581,8691,8331,8335,7001,833
2021-07-071,8511,8671,8501,85415,6001,854
2021-07-061,8601,8721,8591,8697,5001,869
2021-07-051,8521,8711,8521,85811,0001,858
2021-07-021,8541,8591,8411,8517,8001,851
2021-07-011,8881,8881,8481,84928,2001,849
2021-06-301,8401,8961,8401,89621,6001,896
2021-06-291,8751,8751,8341,83616,3001,836
2021-06-281,8301,8901,8281,88151,0001,881
2021-06-251,8221,8221,8031,81711,6001,817
2021-06-241,8141,8291,8071,80716,4001,807
2021-06-231,8091,8211,8051,80714,2001,807
2021-06-221,8051,8221,8051,81912,3001,819
2021-06-211,8251,8291,7941,79625,2001,796
2021-06-181,8231,8291,8121,82512,7001,825
2021-06-171,8341,8341,8221,8228,4001,822
2021-06-161,8451,8531,8341,8345,5001,834
2021-06-151,8411,8521,8411,8448,3001,844
2021-06-141,8501,8521,8321,8438,9001,843
2021-06-111,8411,8501,8311,84410,4001,844
2021-06-101,8571,8571,8341,83811,5001,838
2021-06-091,8751,8751,8551,8578,3001,857
2021-06-081,8461,8831,8461,87914,8001,879
2021-06-071,8261,8571,8241,84411,1001,844
2021-06-041,8081,8371,8081,81819,9001,818
2021-06-031,8061,8121,7881,80819,2001,808
2021-06-021,8311,8411,7991,80150,5001,801
2021-06-011,8211,8291,8071,81914,6001,819
2021-05-311,8301,8441,8121,82120,8001,821
2021-05-281,8271,8371,8101,81927,9001,819
2021-05-271,8501,8501,8221,82218,3001,822
2021-05-261,8751,8751,8451,84625,5001,846
2021-05-251,8901,8951,8731,87519,2001,875
2021-05-241,9041,9061,8821,88418,8001,884
2021-05-211,9101,9141,8851,88624,1001,886
2021-05-201,9261,9531,8911,89820,7001,898
2021-05-191,9131,9481,9081,92329,6001,923
2021-05-181,9131,9821,8891,952111,5001,952
2021-05-171,9031,9121,8911,90316,4001,903
2021-05-141,8811,9331,8811,90518,2001,905
2021-05-131,8911,9071,8741,87512,2001,875
2021-05-121,9341,9341,8801,90816,4001,908
2021-05-111,9261,9341,9031,9069,6001,906
2021-05-101,9451,9451,9241,9348,3001,934
2021-05-071,9041,9381,9041,9278,4001,927
2021-05-061,8811,9221,8811,90013,7001,900
2021-04-301,8901,9031,8721,88021,2001,880
2021-04-281,9011,9111,8811,88613,4001,886
2021-04-271,9051,9171,8961,89828,0001,898
2021-04-261,9391,9391,8961,9028,2001,902
2021-04-231,9071,9191,8951,90512,2001,905
2021-04-221,9011,9201,8901,90714,0001,907
2021-04-211,9461,9461,8851,88528,7001,885
2021-04-201,9771,9781,9501,95019,7001,950
2021-04-192,0002,0031,9681,97715,0001,977
2021-04-162,0002,0191,9911,99411,4001,994
2021-04-152,0072,0101,9912,00313,1002,003
2021-04-142,0142,0151,9862,00418,8002,004
2021-04-132,0212,0592,0212,03414,1002,034
2021-04-122,0132,0312,0052,0218,4002,021
2021-04-092,0042,0271,9952,01318,6002,013
2021-04-082,0252,0532,0022,00425,8002,004
2021-04-072,0152,0522,0132,05125,4002,051
2021-04-062,0352,0472,0082,03220,5002,032
2021-04-052,0382,0552,0062,03526,2002,035
2021-04-022,0012,0391,9862,03831,2002,038
2021-04-012,0532,0531,9992,00036,1002,000
2021-03-312,0752,0982,0502,05332,6002,053
2021-03-302,0972,1142,0702,07947,9002,079
2021-03-292,2112,2272,1752,20640,3002,206
2021-03-262,1962,2122,1752,20530,0002,205
2021-03-252,1612,2002,1612,19619,3002,196
2021-03-242,2222,2222,1432,15851,1002,158
2021-03-232,2682,2682,2342,23518,3002,235
2021-03-222,2572,2852,2312,27433,1002,274
2021-03-192,2472,2642,1982,26446,6002,264
2021-03-182,2622,2622,2272,24723,2002,247
2021-03-172,2542,2632,2412,26320,3002,263
2021-03-162,2502,2502,2302,24714,1002,247
2021-03-152,2052,2752,2052,24945,7002,249
2021-03-122,1712,1962,1542,19023,7002,190
2021-03-112,1302,1732,1302,17326,2002,173
2021-03-102,1222,1242,0782,12027,7002,120
2021-03-092,1222,1412,1102,11929,2002,119
2021-03-082,1352,1582,0962,11834,4002,118
2021-03-052,0792,1192,0502,10056,6002,100
2021-03-042,0752,0872,0502,08718,0002,087
2021-03-032,0842,0842,0602,08014,6002,080
2021-03-022,1302,1302,0612,10431,1002,104
2021-03-012,1122,1202,0722,11727,7002,117
2021-02-262,1672,1672,0722,07670,5002,076
2021-02-252,1162,1882,1052,18841,1002,188
2021-02-242,1002,1122,0892,10830,0002,108
2021-02-222,0382,0942,0142,09343,2002,093
2021-02-192,0132,0131,9651,98953,3001,989
2021-02-182,0652,0752,0112,01328,7002,013
2021-02-172,0372,0652,0202,06121,8002,061
2021-02-162,0542,0602,0062,01728,7002,017
2021-02-152,0412,0502,0082,04519,9002,045
2021-02-122,0262,0752,0022,00238,7002,002
2021-02-102,0202,0341,9941,99438,2001,994
2021-02-092,0002,0151,9902,01518,6002,015
2021-02-081,9451,9941,9431,98830,6001,988
2021-02-051,9491,9541,9301,94314,0001,943
2021-02-041,9021,9501,9001,95029,4001,950
2021-02-031,9131,9161,9031,91311,0001,913
2021-02-021,8941,9091,8941,90410,5001,904
2021-02-011,8821,9091,8761,89414,2001,894
2021-01-291,8871,8961,8721,88217,1001,882
2021-01-281,8751,9011,8701,89016,8001,890
2021-01-271,8851,8941,8811,89010,6001,890
2021-01-261,9001,9001,8751,89316,3001,893
2021-01-251,9051,9091,8911,8997,2001,899
2021-01-221,8771,9141,8731,88618,0001,886
2021-01-211,8851,8951,8721,8839,7001,883
2021-01-201,8931,9061,8701,88519,4001,885
2021-01-191,8881,8931,8771,89318,8001,893
2021-01-181,8331,8851,8111,87830,6001,878
2021-01-151,8511,8511,8261,83313,4001,833
2021-01-141,8751,8771,8401,85022,6001,850
2021-01-131,8201,8691,8201,86432,0001,864
2021-01-121,8191,8241,7941,81524,8001,815
2021-01-081,7961,8151,7861,80822,2001,808
2021-01-071,7811,8101,7811,79620,3001,796
2021-01-061,7811,7891,7631,77917,1001,779
2021-01-051,8031,8031,7671,79417,5001,794
2021-01-041,8201,8201,7811,80417,3001,804

分割・併合履歴 : [2017-09-27]1株→0.2株 [1991-03-26]1株→1.1株