1847 (株)イチケン の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-11-13 | 4,355 | 4,360 | 4,155 | 4,230 | 31,500 | 4,230 |
| 2025-11-12 | 4,415 | 4,425 | 4,350 | 4,355 | 7,900 | 4,355 |
| 2025-11-11 | 4,395 | 4,395 | 4,305 | 4,345 | 9,500 | 4,345 |
| 2025-11-10 | 4,400 | 4,415 | 4,315 | 4,350 | 14,100 | 4,350 |
| 2025-11-07 | 4,310 | 4,390 | 4,285 | 4,385 | 16,100 | 4,385 |
| 2025-11-06 | 4,220 | 4,310 | 4,185 | 4,300 | 17,600 | 4,300 |
| 2025-11-05 | 4,150 | 4,190 | 4,050 | 4,190 | 31,700 | 4,190 |
| 2025-11-04 | 4,210 | 4,220 | 4,110 | 4,220 | 69,000 | 4,220 |
| 2025-10-31 | 3,880 | 3,880 | 3,820 | 3,860 | 9,000 | 3,860 |
| 2025-10-30 | 3,850 | 3,880 | 3,810 | 3,845 | 15,400 | 3,845 |
| 2025-10-29 | 3,845 | 3,880 | 3,815 | 3,820 | 34,000 | 3,820 |
| 2025-10-28 | 3,865 | 3,895 | 3,810 | 3,810 | 20,600 | 3,810 |
| 2025-10-27 | 3,800 | 3,930 | 3,800 | 3,865 | 17,200 | 3,865 |
| 2025-10-24 | 3,765 | 3,785 | 3,750 | 3,785 | 7,400 | 3,785 |
| 2025-10-23 | 3,785 | 3,785 | 3,750 | 3,765 | 7,800 | 3,765 |
| 2025-10-22 | 3,705 | 3,785 | 3,705 | 3,770 | 8,800 | 3,770 |
| 2025-10-21 | 3,750 | 3,750 | 3,705 | 3,705 | 8,300 | 3,705 |
| 2025-10-20 | 3,695 | 3,720 | 3,680 | 3,680 | 11,800 | 3,680 |
| 2025-10-17 | 3,665 | 3,675 | 3,605 | 3,630 | 7,900 | 3,630 |
| 2025-10-16 | 3,610 | 3,665 | 3,610 | 3,665 | 9,300 | 3,665 |
| 2025-10-15 | 3,565 | 3,620 | 3,545 | 3,595 | 9,600 | 3,595 |
| 2025-10-14 | 3,565 | 3,600 | 3,510 | 3,510 | 14,100 | 3,510 |
| 2025-10-10 | 3,635 | 3,645 | 3,585 | 3,635 | 18,300 | 3,635 |
| 2025-10-09 | 3,670 | 3,670 | 3,610 | 3,635 | 15,800 | 3,635 |
| 2025-10-08 | 3,680 | 3,715 | 3,610 | 3,655 | 21,200 | 3,655 |
| 2025-10-07 | 3,620 | 3,680 | 3,600 | 3,680 | 27,600 | 3,680 |
| 2025-10-06 | 3,670 | 3,670 | 3,570 | 3,635 | 12,500 | 3,635 |
| 2025-10-03 | 3,520 | 3,600 | 3,510 | 3,570 | 24,700 | 3,570 |
| 2025-10-02 | 3,565 | 3,625 | 3,550 | 3,560 | 14,100 | 3,560 |
| 2025-10-01 | 3,685 | 3,740 | 3,555 | 3,585 | 17,200 | 3,585 |
| 2025-09-30 | 3,700 | 3,725 | 3,630 | 3,710 | 12,000 | 3,710 |
| 2025-09-29 | 3,655 | 3,720 | 3,620 | 3,700 | 15,400 | 3,700 |
| 2025-09-26 | 3,695 | 3,695 | 3,650 | 3,670 | 16,000 | 3,670 |
| 2025-09-25 | 3,665 | 3,695 | 3,665 | 3,685 | 5,000 | 3,685 |
| 2025-09-24 | 3,690 | 3,700 | 3,665 | 3,665 | 4,300 | 3,665 |
| 2025-09-22 | 3,660 | 3,740 | 3,660 | 3,665 | 10,600 | 3,665 |
| 2025-09-19 | 3,700 | 3,700 | 3,650 | 3,660 | 19,000 | 3,660 |
| 2025-09-18 | 3,730 | 3,730 | 3,665 | 3,675 | 9,200 | 3,675 |
| 2025-09-17 | 3,700 | 3,725 | 3,645 | 3,690 | 10,100 | 3,690 |
| 2025-09-16 | 3,685 | 3,705 | 3,640 | 3,680 | 18,600 | 3,680 |
| 2025-09-12 | 3,740 | 3,740 | 3,690 | 3,710 | 9,300 | 3,710 |
| 2025-09-11 | 3,740 | 3,750 | 3,700 | 3,720 | 5,600 | 3,720 |
| 2025-09-10 | 3,700 | 3,750 | 3,700 | 3,700 | 8,500 | 3,700 |
| 2025-09-09 | 3,720 | 3,740 | 3,685 | 3,700 | 12,200 | 3,700 |
| 2025-09-08 | 3,655 | 3,710 | 3,655 | 3,700 | 11,200 | 3,700 |
| 2025-09-05 | 3,705 | 3,745 | 3,650 | 3,670 | 12,200 | 3,670 |
| 2025-09-04 | 3,645 | 3,720 | 3,645 | 3,695 | 23,200 | 3,695 |
| 2025-09-03 | 3,595 | 3,645 | 3,590 | 3,615 | 14,300 | 3,615 |
| 2025-09-02 | 3,580 | 3,610 | 3,580 | 3,595 | 5,100 | 3,595 |
| 2025-09-01 | 3,575 | 3,635 | 3,570 | 3,590 | 5,900 | 3,590 |
| 2025-08-29 | 3,600 | 3,605 | 3,575 | 3,575 | 7,600 | 3,575 |
| 2025-08-28 | 3,590 | 3,605 | 3,575 | 3,575 | 5,800 | 3,575 |
| 2025-08-27 | 3,565 | 3,640 | 3,565 | 3,575 | 10,800 | 3,575 |
| 2025-08-26 | 3,605 | 3,650 | 3,565 | 3,580 | 16,400 | 3,580 |
| 2025-08-25 | 3,560 | 3,610 | 3,560 | 3,605 | 13,500 | 3,605 |
| 2025-08-22 | 3,520 | 3,570 | 3,515 | 3,530 | 10,400 | 3,530 |
| 2025-08-21 | 3,520 | 3,530 | 3,505 | 3,520 | 9,000 | 3,520 |
| 2025-08-20 | 3,515 | 3,535 | 3,470 | 3,520 | 16,300 | 3,520 |
| 2025-08-19 | 3,520 | 3,540 | 3,510 | 3,515 | 10,500 | 3,515 |
| 2025-08-18 | 3,580 | 3,580 | 3,510 | 3,520 | 34,600 | 3,520 |
| 2025-08-15 | 3,460 | 3,570 | 3,460 | 3,560 | 25,600 | 3,560 |
| 2025-08-14 | 3,450 | 3,505 | 3,430 | 3,490 | 17,200 | 3,490 |
| 2025-08-13 | 3,450 | 3,500 | 3,440 | 3,470 | 32,700 | 3,470 |
| 2025-08-12 | 3,390 | 3,455 | 3,380 | 3,430 | 26,000 | 3,430 |
| 2025-08-08 | 3,460 | 3,460 | 3,320 | 3,405 | 54,800 | 3,405 |
| 2025-08-07 | 3,395 | 3,535 | 3,390 | 3,480 | 85,500 | 3,480 |
| 2025-08-06 | 3,340 | 3,400 | 3,335 | 3,355 | 29,600 | 3,355 |
| 2025-08-05 | 3,245 | 3,315 | 3,245 | 3,295 | 24,800 | 3,295 |
| 2025-08-04 | 3,160 | 3,230 | 3,135 | 3,220 | 11,100 | 3,220 |
| 2025-08-01 | 3,130 | 3,195 | 3,130 | 3,195 | 25,500 | 3,195 |
| 2025-07-31 | 3,120 | 3,145 | 3,115 | 3,130 | 41,200 | 3,130 |
| 2025-07-30 | 3,115 | 3,120 | 3,095 | 3,100 | 11,700 | 3,100 |
| 2025-07-29 | 3,100 | 3,110 | 3,075 | 3,085 | 11,400 | 3,085 |
| 2025-07-28 | 3,125 | 3,125 | 3,090 | 3,090 | 4,800 | 3,090 |
| 2025-07-25 | 3,110 | 3,110 | 3,085 | 3,085 | 11,900 | 3,085 |
| 2025-07-24 | 3,100 | 3,125 | 3,085 | 3,090 | 21,100 | 3,090 |
| 2025-07-23 | 3,100 | 3,105 | 3,060 | 3,085 | 10,200 | 3,085 |
| 2025-07-22 | 3,060 | 3,085 | 3,055 | 3,060 | 16,900 | 3,060 |
| 2025-07-18 | 3,065 | 3,080 | 3,040 | 3,055 | 11,800 | 3,055 |
| 2025-07-17 | 3,060 | 3,080 | 3,050 | 3,065 | 7,200 | 3,065 |
| 2025-07-16 | 3,070 | 3,080 | 3,050 | 3,055 | 7,900 | 3,055 |
| 2025-07-15 | 3,095 | 3,095 | 3,070 | 3,070 | 5,900 | 3,070 |
| 2025-07-14 | 3,100 | 3,115 | 3,065 | 3,065 | 16,800 | 3,065 |
| 2025-07-11 | 3,095 | 3,120 | 3,095 | 3,100 | 8,400 | 3,100 |
| 2025-07-10 | 3,100 | 3,105 | 3,080 | 3,095 | 8,600 | 3,095 |
| 2025-07-09 | 3,090 | 3,105 | 3,080 | 3,080 | 6,900 | 3,080 |
| 2025-07-08 | 3,055 | 3,130 | 3,055 | 3,080 | 9,900 | 3,080 |
| 2025-07-07 | 3,060 | 3,085 | 3,060 | 3,070 | 6,700 | 3,070 |
| 2025-07-04 | 3,065 | 3,095 | 3,060 | 3,065 | 8,200 | 3,065 |
| 2025-07-03 | 3,055 | 3,075 | 3,050 | 3,050 | 11,100 | 3,050 |
| 2025-07-02 | 3,110 | 3,115 | 3,055 | 3,055 | 13,600 | 3,055 |
| 2025-07-01 | 3,130 | 3,170 | 3,115 | 3,115 | 20,300 | 3,115 |
| 2025-06-30 | 3,020 | 3,160 | 3,020 | 3,130 | 54,700 | 3,130 |
| 2025-06-27 | 2,980 | 3,025 | 2,965 | 3,000 | 70,700 | 3,000 |
| 2025-06-26 | 2,971 | 3,020 | 2,962 | 2,983 | 100,300 | 2,983 |
| 2025-06-25 | 3,135 | 3,135 | 3,040 | 3,040 | 26,900 | 3,040 |
| 2025-06-24 | 3,090 | 3,140 | 3,090 | 3,115 | 15,400 | 3,115 |
| 2025-06-23 | 3,070 | 3,125 | 3,050 | 3,085 | 14,800 | 3,085 |
| 2025-06-20 | 3,105 | 3,105 | 3,080 | 3,085 | 13,900 | 3,085 |
| 2025-06-19 | 3,090 | 3,120 | 3,085 | 3,105 | 25,900 | 3,105 |
| 2025-06-18 | 3,105 | 3,110 | 3,085 | 3,095 | 13,900 | 3,095 |
| 2025-06-17 | 3,055 | 3,115 | 3,030 | 3,110 | 26,800 | 3,110 |
| 2025-06-16 | 3,080 | 3,080 | 3,050 | 3,055 | 13,300 | 3,055 |
| 2025-06-13 | 3,120 | 3,125 | 3,075 | 3,075 | 22,500 | 3,075 |
| 2025-06-12 | 3,100 | 3,115 | 3,075 | 3,110 | 34,200 | 3,110 |
| 2025-06-11 | 3,110 | 3,110 | 3,070 | 3,080 | 8,200 | 3,080 |
| 2025-06-10 | 3,130 | 3,160 | 3,070 | 3,070 | 21,900 | 3,070 |
| 2025-06-09 | 3,040 | 3,125 | 3,040 | 3,100 | 42,100 | 3,100 |
| 2025-06-06 | 3,050 | 3,055 | 3,030 | 3,030 | 16,900 | 3,030 |
| 2025-06-05 | 3,045 | 3,070 | 3,035 | 3,035 | 19,400 | 3,035 |
| 2025-06-04 | 3,030 | 3,055 | 3,020 | 3,045 | 40,700 | 3,045 |
| 2025-06-03 | 3,055 | 3,055 | 3,025 | 3,025 | 21,100 | 3,025 |
| 2025-06-02 | 3,050 | 3,080 | 3,040 | 3,045 | 35,000 | 3,045 |
| 2025-05-30 | 3,030 | 3,055 | 3,025 | 3,040 | 15,600 | 3,040 |
| 2025-05-29 | 3,055 | 3,060 | 3,030 | 3,030 | 14,200 | 3,030 |
| 2025-05-28 | 3,050 | 3,060 | 3,025 | 3,045 | 35,600 | 3,045 |
| 2025-05-27 | 3,075 | 3,080 | 3,050 | 3,050 | 22,500 | 3,050 |
| 2025-05-26 | 3,070 | 3,090 | 3,055 | 3,070 | 30,300 | 3,070 |
| 2025-05-23 | 3,070 | 3,085 | 3,055 | 3,065 | 38,300 | 3,065 |
| 2025-05-22 | 3,105 | 3,125 | 3,060 | 3,060 | 82,100 | 3,060 |
| 2025-05-21 | 3,200 | 3,245 | 3,080 | 3,140 | 421,600 | 3,140 |
| 2025-05-20 | 2,935 | 3,050 | 2,912 | 2,980 | 224,700 | 2,980 |
| 2025-05-19 | 2,885 | 2,930 | 2,861 | 2,917 | 67,400 | 2,917 |
| 2025-05-16 | 2,771 | 2,912 | 2,771 | 2,842 | 113,200 | 2,842 |
| 2025-05-15 | 2,763 | 2,793 | 2,758 | 2,758 | 11,400 | 2,758 |
| 2025-05-14 | 2,780 | 2,794 | 2,764 | 2,778 | 16,400 | 2,778 |
| 2025-05-13 | 2,849 | 2,849 | 2,742 | 2,776 | 29,200 | 2,776 |
| 2025-05-12 | 2,830 | 2,846 | 2,819 | 2,823 | 13,400 | 2,823 |
| 2025-05-09 | 2,805 | 2,834 | 2,805 | 2,816 | 12,700 | 2,816 |
| 2025-05-08 | 2,800 | 2,809 | 2,785 | 2,807 | 10,300 | 2,807 |
| 2025-05-07 | 2,805 | 2,829 | 2,802 | 2,809 | 7,800 | 2,809 |
| 2025-05-02 | 2,822 | 2,830 | 2,798 | 2,802 | 13,700 | 2,802 |
| 2025-05-01 | 2,862 | 2,862 | 2,805 | 2,822 | 19,200 | 2,822 |
| 2025-04-30 | 2,788 | 2,838 | 2,780 | 2,831 | 20,700 | 2,831 |
| 2025-04-28 | 2,773 | 2,805 | 2,771 | 2,776 | 14,600 | 2,776 |
| 2025-04-25 | 2,732 | 2,768 | 2,732 | 2,768 | 7,500 | 2,768 |
| 2025-04-24 | 2,722 | 2,750 | 2,720 | 2,726 | 20,600 | 2,726 |
| 2025-04-23 | 2,724 | 2,725 | 2,697 | 2,702 | 6,700 | 2,702 |
| 2025-04-22 | 2,709 | 2,725 | 2,696 | 2,705 | 4,600 | 2,705 |
| 2025-04-21 | 2,704 | 2,715 | 2,677 | 2,690 | 11,200 | 2,690 |
| 2025-04-18 | 2,683 | 2,729 | 2,683 | 2,704 | 6,300 | 2,704 |
| 2025-04-17 | 2,677 | 2,682 | 2,654 | 2,676 | 6,200 | 2,676 |
| 2025-04-16 | 2,692 | 2,692 | 2,657 | 2,666 | 7,700 | 2,666 |
| 2025-04-15 | 2,689 | 2,697 | 2,670 | 2,692 | 13,700 | 2,692 |
| 2025-04-14 | 2,678 | 2,689 | 2,662 | 2,689 | 11,300 | 2,689 |
| 2025-04-11 | 2,605 | 2,635 | 2,566 | 2,628 | 10,200 | 2,628 |
| 2025-04-10 | 2,695 | 2,716 | 2,622 | 2,635 | 31,600 | 2,635 |
| 2025-04-09 | 2,541 | 2,552 | 2,479 | 2,530 | 26,600 | 2,530 |
| 2025-04-08 | 2,546 | 2,651 | 2,546 | 2,588 | 35,600 | 2,588 |
| 2025-04-07 | 2,423 | 2,512 | 2,402 | 2,447 | 109,800 | 2,447 |
| 2025-04-04 | 2,626 | 2,635 | 2,530 | 2,600 | 84,500 | 2,600 |
| 2025-04-03 | 2,640 | 2,683 | 2,621 | 2,676 | 38,800 | 2,676 |
| 2025-04-02 | 2,748 | 2,748 | 2,686 | 2,711 | 13,100 | 2,711 |
| 2025-04-01 | 2,758 | 2,767 | 2,719 | 2,719 | 13,500 | 2,719 |
| 2025-03-31 | 2,750 | 2,764 | 2,681 | 2,757 | 28,700 | 2,757 |
| 2025-03-28 | 2,771 | 2,819 | 2,763 | 2,796 | 22,400 | 2,796 |
| 2025-03-27 | 2,878 | 2,884 | 2,853 | 2,861 | 15,800 | 2,861 |
| 2025-03-26 | 2,881 | 2,889 | 2,881 | 2,888 | 5,900 | 2,888 |
| 2025-03-25 | 2,899 | 2,899 | 2,869 | 2,881 | 19,400 | 2,881 |
| 2025-03-24 | 2,878 | 2,894 | 2,865 | 2,868 | 16,300 | 2,868 |
| 2025-03-21 | 2,910 | 2,941 | 2,885 | 2,898 | 22,500 | 2,898 |
| 2025-03-19 | 2,916 | 2,933 | 2,901 | 2,907 | 15,100 | 2,907 |
| 2025-03-18 | 2,908 | 2,918 | 2,894 | 2,916 | 19,600 | 2,916 |
| 2025-03-17 | 2,869 | 2,878 | 2,845 | 2,878 | 12,500 | 2,878 |
| 2025-03-14 | 2,814 | 2,835 | 2,810 | 2,835 | 6,900 | 2,835 |
| 2025-03-13 | 2,820 | 2,831 | 2,800 | 2,814 | 12,800 | 2,814 |
| 2025-03-12 | 2,842 | 2,842 | 2,814 | 2,819 | 6,000 | 2,819 |
| 2025-03-11 | 2,820 | 2,830 | 2,796 | 2,830 | 17,600 | 2,830 |
| 2025-03-10 | 2,867 | 2,876 | 2,832 | 2,850 | 11,500 | 2,850 |
| 2025-03-07 | 2,816 | 2,846 | 2,810 | 2,836 | 10,300 | 2,836 |
| 2025-03-06 | 2,818 | 2,840 | 2,813 | 2,830 | 8,900 | 2,830 |
| 2025-03-05 | 2,776 | 2,803 | 2,775 | 2,803 | 8,900 | 2,803 |
| 2025-03-04 | 2,782 | 2,797 | 2,752 | 2,776 | 28,000 | 2,776 |
| 2025-03-03 | 2,815 | 2,850 | 2,799 | 2,799 | 36,900 | 2,799 |
| 2025-02-28 | 2,788 | 2,795 | 2,753 | 2,790 | 38,100 | 2,790 |
| 2025-02-27 | 2,837 | 2,847 | 2,783 | 2,807 | 37,800 | 2,807 |
| 2025-02-26 | 2,853 | 2,861 | 2,798 | 2,837 | 11,100 | 2,837 |
| 2025-02-25 | 2,870 | 2,890 | 2,854 | 2,854 | 11,600 | 2,854 |
| 2025-02-21 | 2,855 | 2,876 | 2,835 | 2,870 | 8,700 | 2,870 |
| 2025-02-20 | 2,920 | 2,936 | 2,850 | 2,855 | 23,600 | 2,855 |
| 2025-02-19 | 2,918 | 2,944 | 2,913 | 2,920 | 11,200 | 2,920 |
| 2025-02-18 | 2,969 | 2,990 | 2,900 | 2,900 | 30,900 | 2,900 |
| 2025-02-17 | 2,888 | 2,969 | 2,888 | 2,969 | 56,900 | 2,969 |
| 2025-02-14 | 2,828 | 2,880 | 2,811 | 2,880 | 45,500 | 2,880 |
| 2025-02-13 | 2,712 | 2,880 | 2,663 | 2,847 | 112,900 | 2,847 |
| 2025-02-12 | 2,658 | 2,690 | 2,658 | 2,690 | 23,300 | 2,690 |
| 2025-02-10 | 2,605 | 2,646 | 2,602 | 2,646 | 22,400 | 2,646 |
| 2025-02-07 | 2,580 | 2,610 | 2,568 | 2,594 | 21,400 | 2,594 |
| 2025-02-06 | 2,537 | 2,573 | 2,537 | 2,571 | 10,800 | 2,571 |
| 2025-02-05 | 2,531 | 2,550 | 2,526 | 2,526 | 6,600 | 2,526 |
| 2025-02-04 | 2,546 | 2,551 | 2,520 | 2,520 | 13,600 | 2,520 |
| 2025-02-03 | 2,544 | 2,544 | 2,514 | 2,515 | 17,500 | 2,515 |
| 2025-01-31 | 2,514 | 2,547 | 2,508 | 2,538 | 22,800 | 2,538 |
| 2025-01-30 | 2,519 | 2,527 | 2,492 | 2,496 | 124,900 | 2,496 |
| 2025-01-29 | 2,512 | 2,527 | 2,506 | 2,519 | 13,100 | 2,519 |
| 2025-01-28 | 2,502 | 2,522 | 2,500 | 2,512 | 18,900 | 2,512 |
| 2025-01-27 | 2,518 | 2,524 | 2,504 | 2,507 | 12,400 | 2,507 |
| 2025-01-24 | 2,527 | 2,527 | 2,503 | 2,507 | 24,800 | 2,507 |
| 2025-01-23 | 2,540 | 2,540 | 2,517 | 2,526 | 12,700 | 2,526 |
| 2025-01-22 | 2,540 | 2,557 | 2,524 | 2,545 | 11,400 | 2,545 |
| 2025-01-21 | 2,566 | 2,568 | 2,526 | 2,540 | 9,100 | 2,540 |
| 2025-01-20 | 2,512 | 2,549 | 2,512 | 2,546 | 14,500 | 2,546 |
| 2025-01-17 | 2,505 | 2,522 | 2,485 | 2,499 | 28,600 | 2,499 |
| 2025-01-16 | 2,533 | 2,545 | 2,506 | 2,509 | 29,700 | 2,509 |
| 2025-01-15 | 2,557 | 2,562 | 2,528 | 2,532 | 19,000 | 2,532 |
| 2025-01-14 | 2,590 | 2,638 | 2,550 | 2,555 | 21,800 | 2,555 |
| 2025-01-10 | 2,599 | 2,605 | 2,590 | 2,591 | 9,500 | 2,591 |
| 2025-01-09 | 2,606 | 2,622 | 2,600 | 2,606 | 5,800 | 2,606 |
| 2025-01-08 | 2,632 | 2,632 | 2,606 | 2,609 | 11,900 | 2,609 |
| 2025-01-07 | 2,645 | 2,655 | 2,625 | 2,633 | 10,700 | 2,633 |
| 2025-01-06 | 2,622 | 2,646 | 2,602 | 2,644 | 17,900 | 2,644 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1991-03-26]1株→1.1株