1847 (株)イチケン の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-03-30 | 1,772 | 1,791 | 1,772 | 1,784 | 63,200 | 1,784 |
| 2023-03-29 | 1,813 | 1,826 | 1,809 | 1,824 | 43,700 | 1,824 |
| 2023-03-28 | 1,819 | 1,823 | 1,809 | 1,809 | 22,400 | 1,809 |
| 2023-03-27 | 1,814 | 1,820 | 1,811 | 1,820 | 21,700 | 1,820 |
| 2023-03-24 | 1,809 | 1,809 | 1,802 | 1,806 | 21,900 | 1,806 |
| 2023-03-23 | 1,799 | 1,811 | 1,797 | 1,809 | 29,000 | 1,809 |
| 2023-03-22 | 1,810 | 1,813 | 1,803 | 1,811 | 27,600 | 1,811 |
| 2023-03-20 | 1,801 | 1,817 | 1,799 | 1,808 | 55,300 | 1,808 |
| 2023-03-17 | 1,814 | 1,816 | 1,804 | 1,812 | 23,700 | 1,812 |
| 2023-03-16 | 1,806 | 1,818 | 1,802 | 1,810 | 24,000 | 1,810 |
| 2023-03-15 | 1,825 | 1,834 | 1,820 | 1,830 | 15,200 | 1,830 |
| 2023-03-14 | 1,830 | 1,830 | 1,804 | 1,814 | 40,300 | 1,814 |
| 2023-03-13 | 1,848 | 1,848 | 1,835 | 1,840 | 34,700 | 1,840 |
| 2023-03-10 | 1,867 | 1,872 | 1,860 | 1,860 | 20,800 | 1,860 |
| 2023-03-09 | 1,866 | 1,875 | 1,866 | 1,869 | 24,000 | 1,869 |
| 2023-03-08 | 1,855 | 1,869 | 1,852 | 1,866 | 19,600 | 1,866 |
| 2023-03-07 | 1,860 | 1,865 | 1,859 | 1,864 | 17,600 | 1,864 |
| 2023-03-06 | 1,866 | 1,870 | 1,855 | 1,860 | 23,400 | 1,860 |
| 2023-03-03 | 1,849 | 1,863 | 1,836 | 1,862 | 25,600 | 1,862 |
| 2023-03-02 | 1,854 | 1,862 | 1,850 | 1,850 | 20,100 | 1,850 |
| 2023-03-01 | 1,842 | 1,854 | 1,842 | 1,854 | 20,300 | 1,854 |
| 2023-02-28 | 1,832 | 1,840 | 1,832 | 1,837 | 14,900 | 1,837 |
| 2023-02-27 | 1,827 | 1,836 | 1,827 | 1,831 | 21,500 | 1,831 |
| 2023-02-24 | 1,825 | 1,829 | 1,824 | 1,824 | 13,800 | 1,824 |
| 2023-02-22 | 1,823 | 1,827 | 1,817 | 1,820 | 14,300 | 1,820 |
| 2023-02-21 | 1,818 | 1,829 | 1,818 | 1,825 | 26,000 | 1,825 |
| 2023-02-20 | 1,807 | 1,815 | 1,807 | 1,813 | 10,200 | 1,813 |
| 2023-02-17 | 1,803 | 1,813 | 1,802 | 1,805 | 11,700 | 1,805 |
| 2023-02-16 | 1,798 | 1,804 | 1,798 | 1,803 | 13,300 | 1,803 |
| 2023-02-15 | 1,805 | 1,808 | 1,798 | 1,798 | 16,000 | 1,798 |
| 2023-02-14 | 1,791 | 1,807 | 1,791 | 1,803 | 16,200 | 1,803 |
| 2023-02-13 | 1,788 | 1,795 | 1,778 | 1,791 | 35,800 | 1,791 |
| 2023-02-10 | 1,820 | 1,827 | 1,788 | 1,788 | 50,500 | 1,788 |
| 2023-02-09 | 1,810 | 1,822 | 1,810 | 1,817 | 13,900 | 1,817 |
| 2023-02-08 | 1,808 | 1,814 | 1,806 | 1,813 | 11,700 | 1,813 |
| 2023-02-07 | 1,814 | 1,814 | 1,808 | 1,808 | 15,000 | 1,808 |
| 2023-02-06 | 1,812 | 1,815 | 1,811 | 1,814 | 7,400 | 1,814 |
| 2023-02-03 | 1,809 | 1,813 | 1,803 | 1,813 | 8,100 | 1,813 |
| 2023-02-02 | 1,810 | 1,810 | 1,805 | 1,807 | 11,000 | 1,807 |
| 2023-02-01 | 1,810 | 1,815 | 1,808 | 1,813 | 10,500 | 1,813 |
| 2023-01-31 | 1,801 | 1,815 | 1,801 | 1,812 | 15,300 | 1,812 |
| 2023-01-30 | 1,811 | 1,811 | 1,800 | 1,806 | 33,300 | 1,806 |
| 2023-01-27 | 1,805 | 1,810 | 1,801 | 1,806 | 13,000 | 1,806 |
| 2023-01-26 | 1,808 | 1,810 | 1,801 | 1,806 | 16,600 | 1,806 |
| 2023-01-25 | 1,808 | 1,809 | 1,790 | 1,808 | 21,100 | 1,808 |
| 2023-01-24 | 1,807 | 1,808 | 1,797 | 1,808 | 9,800 | 1,808 |
| 2023-01-23 | 1,797 | 1,802 | 1,794 | 1,800 | 12,900 | 1,800 |
| 2023-01-20 | 1,784 | 1,791 | 1,778 | 1,790 | 9,800 | 1,790 |
| 2023-01-19 | 1,782 | 1,790 | 1,780 | 1,786 | 15,800 | 1,786 |
| 2023-01-18 | 1,784 | 1,785 | 1,773 | 1,781 | 10,000 | 1,781 |
| 2023-01-17 | 1,771 | 1,782 | 1,771 | 1,782 | 10,700 | 1,782 |
| 2023-01-16 | 1,770 | 1,785 | 1,768 | 1,778 | 14,300 | 1,778 |
| 2023-01-13 | 1,771 | 1,781 | 1,767 | 1,771 | 13,900 | 1,771 |
| 2023-01-12 | 1,776 | 1,780 | 1,771 | 1,774 | 8,700 | 1,774 |
| 2023-01-11 | 1,773 | 1,781 | 1,769 | 1,781 | 10,300 | 1,781 |
| 2023-01-10 | 1,775 | 1,779 | 1,764 | 1,768 | 15,900 | 1,768 |
| 2023-01-06 | 1,773 | 1,774 | 1,767 | 1,770 | 8,100 | 1,770 |
| 2023-01-05 | 1,780 | 1,780 | 1,767 | 1,768 | 11,800 | 1,768 |
| 2023-01-04 | 1,789 | 1,789 | 1,775 | 1,776 | 7,100 | 1,776 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1991-03-26]1株→1.1株
