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
2022-06-241,8251,8261,8191,8255,5001,825
2022-06-231,8111,8221,8101,8163,9001,816
2022-06-221,8211,8211,8071,8204,4001,820
2022-06-211,8061,8201,8011,8147,3001,814
2022-06-201,8101,8101,7921,8049,4001,804
2022-06-171,8001,8201,7911,81017,8001,810
2022-06-161,8151,8241,8111,8137,3001,813
2022-06-151,8141,8211,8111,8148,0001,814
2022-06-141,8111,8311,8111,8147,2001,814
2022-06-131,8351,8451,8151,82313,1001,823
2022-06-101,8641,8641,8381,83812,9001,838
2022-06-091,8621,8721,8601,86110,3001,861
2022-06-081,8561,8651,8531,8639,7001,863
2022-06-071,8401,8571,8401,8558,9001,855
2022-06-061,8401,8501,8351,83926,2001,839
2022-06-031,8651,8651,8431,8467,6001,846
2022-06-021,8601,8611,8541,8563,2001,856
2022-06-011,8571,8621,8441,86010,1001,860
2022-05-311,8481,8571,8401,85711,2001,857
2022-05-301,8381,8591,8291,85916,9001,859
2022-05-271,8241,8381,8241,83812,6001,838
2022-05-261,8351,8451,8221,8246,1001,824
2022-05-251,8201,8421,8181,83515,1001,835
2022-05-241,8451,8451,8181,8197,2001,819
2022-05-231,8341,8461,8331,8458,4001,845
2022-05-201,8151,8271,8151,8275,6001,827
2022-05-191,8111,8261,7911,81411,4001,814
2022-05-181,8161,8381,8121,82231,7001,822
2022-05-171,8531,8871,8001,81275,6001,812
2022-05-161,8261,8591,8081,85925,9001,859
2022-05-131,8071,8241,7961,82412,8001,824
2022-05-121,7741,7981,7741,78610,4001,786
2022-05-111,7921,7921,7701,78719,0001,787
2022-05-101,8201,8351,7691,777105,6001,777
2022-05-091,8331,8601,8291,82917,8001,829
2022-05-061,8371,8501,8371,83720,8001,837
2022-05-021,8301,8511,8301,84410,2001,844
2022-04-281,8061,8371,8061,83110,3001,831
2022-04-271,8021,8211,7951,82128,4001,821
2022-04-261,8151,8231,8121,8182,9001,818
2022-04-251,8301,8301,8141,8156,8001,815
2022-04-221,8261,8311,8181,8319,1001,831
2022-04-211,8381,8421,8231,8309,1001,830
2022-04-201,8501,8541,8371,84616,6001,846
2022-04-191,8361,8511,8361,8505,7001,850
2022-04-181,8471,8471,8271,8445,3001,844
2022-04-151,8351,8501,8181,84513,1001,845
2022-04-141,8461,8471,8301,83111,0001,831
2022-04-131,8261,8331,8161,83314,8001,833
2022-04-121,8281,8381,8211,8346,8001,834
2022-04-111,8311,8471,8231,83011,0001,830
2022-04-081,8541,8541,8231,83729,0001,837
2022-04-071,8231,8281,8101,82814,7001,828
2022-04-061,8321,8321,8221,82915,1001,829
2022-04-051,8581,8601,8351,84014,6001,840
2022-04-041,8641,8651,8561,8577,7001,857
2022-04-011,8551,8641,8301,86410,5001,864
2022-03-311,8631,8681,8431,86014,3001,860
2022-03-301,8491,8611,8401,86142,5001,861
2022-03-291,9641,9641,9381,94831,9001,948
2022-03-281,9671,9671,9481,95915,3001,959
2022-03-251,9571,9691,9391,96023,1001,960
2022-03-241,9551,9551,9351,95014,7001,950
2022-03-231,9501,9621,9421,96125,5001,961
2022-03-221,9241,9451,9201,94423,3001,944
2022-03-181,9181,9231,9071,91317,7001,913
2022-03-171,9181,9281,9081,91825,7001,918
2022-03-161,9241,9241,9101,9168,8001,916
2022-03-151,9191,9351,9131,9239,5001,923
2022-03-141,9181,9301,9161,9179,6001,917
2022-03-111,8951,9231,8951,92316,6001,923
2022-03-101,9041,9151,8921,91014,7001,910
2022-03-091,8651,9001,8601,86913,6001,869
2022-03-081,8861,8971,8511,86538,4001,865
2022-03-071,9441,9441,8991,90135,5001,901
2022-03-041,9541,9651,9451,94519,4001,945
2022-03-031,9311,9581,9311,94714,6001,947
2022-03-021,9401,9491,9271,93017,6001,930
2022-03-011,9401,9561,9321,94620,0001,946
2022-02-281,9211,9461,9211,93929,1001,939
2022-02-251,9081,9201,8851,92024,7001,920
2022-02-241,8801,9261,8741,90045,8001,900
2022-02-221,8691,9091,8471,885198,7001,885
2022-02-211,8701,8771,8411,844179,9001,844
2022-02-181,9141,9201,8761,90062,5001,900
2022-02-171,9481,9501,9341,93924,5001,939
2022-02-161,9461,9461,9341,93717,7001,937
2022-02-151,9461,9561,9271,92728,9001,927
2022-02-141,9361,9681,9291,95224,4001,952
2022-02-101,9241,9751,9171,97353,6001,973
2022-02-091,8981,9231,8131,92370,2001,923
2022-02-081,8801,8861,8731,8864,5001,886
2022-02-071,8721,8991,8641,8849,4001,884
2022-02-041,8691,8761,8581,87212,0001,872
2022-02-031,8911,8911,8661,8685,8001,868
2022-02-021,8661,8941,8621,8918,4001,891
2022-02-011,8601,8681,8551,8636,8001,863
2022-01-311,8321,8601,8321,8609,1001,860
2022-01-281,8381,8381,8121,8323,9001,832
2022-01-271,8501,8501,8101,8109,6001,810
2022-01-261,8361,8401,8201,8408,9001,840
2022-01-251,8471,8471,8231,83611,1001,836
2022-01-241,8491,8511,8321,8506,0001,850
2022-01-211,8401,8451,8201,83811,4001,838
2022-01-201,8471,8611,8301,8409,5001,840
2022-01-191,8601,8751,8471,84714,9001,847
2022-01-181,9051,9051,8521,86010,0001,860
2022-01-171,8941,9081,8821,8866,0001,886
2022-01-141,8781,9101,8761,8948,9001,894
2022-01-131,8671,8991,8601,89426,5001,894
2022-01-121,8421,8661,8421,86613,1001,866
2022-01-111,8521,8571,8401,84912,1001,849
2022-01-071,8621,8761,8481,85914,3001,859
2022-01-061,8721,8831,8601,86910,1001,869
2022-01-051,8771,8931,8701,8936,1001,893
2022-01-041,8781,8901,8611,8776,3001,877

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