1847 (株)イチケン の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-241,7481,7701,7301,73013,3001,730
2020-11-201,7391,7501,7201,7509,2001,750
2020-11-191,7051,7401,6911,74011,3001,740
2020-11-181,7051,7101,6911,70512,5001,705
2020-11-171,7351,7351,7071,71119,5001,711
2020-11-161,7201,7531,7121,73514,2001,735
2020-11-131,7131,7251,6921,72012,3001,720
2020-11-121,7251,7351,7071,71520,2001,715
2020-11-111,6841,7251,6841,72526,0001,725
2020-11-101,6561,6801,6221,67614,2001,676
2020-11-091,6281,6401,6211,6269,7001,626
2020-11-061,6321,6801,6001,62826,0001,628
2020-11-051,6701,6701,6211,62216,2001,622
2020-11-041,6451,6631,6281,65910,3001,659
2020-11-021,6151,6491,6151,6459,0001,645
2020-10-301,6961,6961,6121,61612,2001,616
2020-10-291,6801,6801,6551,6673,5001,667
2020-10-281,6821,6831,6601,6836,5001,683
2020-10-271,6591,7041,6561,6826,2001,682
2020-10-261,6721,6841,6551,6596,1001,659
2020-10-231,6941,6941,6651,6725,4001,672
2020-10-221,7061,7061,6741,6858,8001,685
2020-10-211,7011,7241,7001,7249,7001,724
2020-10-201,7091,7131,6861,6909,7001,690
2020-10-191,6561,7231,6561,71714,1001,717
2020-10-161,6851,6881,6541,65410,9001,654
2020-10-151,6991,6991,6771,6882,1001,688
2020-10-141,6891,7081,6831,7017,1001,701
2020-10-131,7151,7151,6721,69311,5001,693
2020-10-121,6811,6961,6751,6969,7001,696
2020-10-091,7221,7221,6681,69118,6001,691
2020-10-081,7311,7311,6841,69314,1001,693
2020-10-071,7011,7271,6901,72010,0001,720
2020-10-061,7121,7331,7041,70414,4001,704
2020-10-051,6261,6981,6261,69817,1001,698
2020-10-021,6731,6761,6091,61026,2001,610
2020-09-301,7301,7301,6601,67720,1001,677
2020-09-291,7311,7331,6741,71327,7001,713
2020-09-281,6541,7451,6541,74560,4001,745
2020-09-251,6051,6591,5931,65045,8001,650
2020-09-241,6171,6171,5891,60531,3001,605
2020-09-231,6021,6141,5891,61118,0001,611
2020-09-181,5661,6031,5611,60030,3001,600
2020-09-171,5521,5621,5471,55313,7001,553
2020-09-161,5441,5581,5361,55212,4001,552
2020-09-151,5561,5561,5141,54420,8001,544
2020-09-141,5661,5791,5361,54929,6001,549
2020-09-111,5791,5791,5581,57116,1001,571
2020-09-101,5771,5771,5511,5687,6001,568
2020-09-091,5741,5881,5411,55531,3001,555
2020-09-081,5781,5791,5611,5739,7001,573
2020-09-071,5701,5871,5591,56212,1001,562
2020-09-041,5721,5911,5591,5669,4001,566
2020-09-031,5831,6261,5801,58222,7001,582
2020-09-021,5741,5811,5671,5763,1001,576
2020-09-011,5661,5821,5661,5748,1001,574
2020-08-311,5481,5911,5391,56612,6001,566
2020-08-281,5611,5681,5351,5399,1001,539
2020-08-271,5721,5721,5531,5615,1001,561
2020-08-261,5501,5691,5501,56511,1001,565
2020-08-251,5461,5551,5421,5535,6001,553
2020-08-241,5781,5781,5341,5455,1001,545
2020-08-211,5591,5631,5471,55414,8001,554
2020-08-201,5661,5761,5411,54513,1001,545
2020-08-191,5641,5741,5491,5507,6001,550
2020-08-181,5901,5901,5621,5639,2001,563
2020-08-171,5671,5941,5671,57711,9001,577
2020-08-141,5671,5671,5521,5676,4001,567
2020-08-131,5691,5691,5501,56913,4001,569
2020-08-121,4961,5731,4911,54545,9001,545
2020-08-111,4731,5141,4731,49316,6001,493
2020-08-071,4681,4821,4401,4728,2001,472
2020-08-061,4381,4681,4361,4688,2001,468
2020-08-051,4261,4521,4261,4344,0001,434
2020-08-041,4141,4321,4051,4268,3001,426
2020-08-031,4331,4341,4001,41312,2001,413
2020-07-311,4851,4881,4291,43125,6001,431
2020-07-301,5131,5201,4901,51411,3001,514
2020-07-291,5331,5331,5071,5127,0001,512
2020-07-281,5391,5391,5171,5307,3001,530
2020-07-271,5281,5411,5081,5418,4001,541
2020-07-221,5471,5471,5221,52717,5001,527
2020-07-211,5211,5471,5201,54715,1001,547
2020-07-201,5121,5271,5091,5206,2001,520
2020-07-171,5281,5281,5041,5079,9001,507
2020-07-161,5321,5321,5011,5019,2001,501
2020-07-151,5271,5361,5071,5329,1001,532
2020-07-141,5081,5171,4931,5168,7001,516
2020-07-131,4661,4961,4631,49612,0001,496
2020-07-101,4921,4951,4621,46219,2001,462
2020-07-091,5101,5101,4811,49014,5001,490
2020-07-081,5351,5351,5101,5108,3001,510
2020-07-071,5131,5301,4961,52817,5001,528
2020-07-061,5101,5291,5091,51715,2001,517
2020-07-031,4911,5091,4811,50313,9001,503
2020-07-021,4761,5061,4681,47011,4001,470
2020-07-011,5211,5211,4721,47212,3001,472
2020-06-301,5411,5421,5111,5116,3001,511
2020-06-291,5151,5251,4961,52010,3001,520
2020-06-261,5271,5271,4881,4968,0001,496
2020-06-251,5051,5061,4621,47713,4001,477
2020-06-241,5141,5171,5041,5055,8001,505
2020-06-231,5161,5301,5061,51410,2001,514
2020-06-221,5141,5251,5141,5146,7001,514
2020-06-191,5191,5471,5101,5109,2001,510
2020-06-181,5201,5331,4951,52228,5001,522
2020-06-171,5451,5471,5191,52810,2001,528
2020-06-161,4761,5431,4761,53949,6001,539
2020-06-151,5291,5401,4591,46746,0001,467
2020-06-121,5071,5471,4921,54436,7001,544
2020-06-111,5861,6001,5471,55839,9001,558
2020-06-101,5941,6071,5911,59916,3001,599
2020-06-091,5901,6061,5861,60026,2001,600
2020-06-081,5601,5991,5601,59930,9001,599
2020-06-051,5391,5651,5391,55312,9001,553
2020-06-041,5701,5791,5251,53631,5001,536
2020-06-031,5291,5741,5261,57038,4001,570
2020-06-021,5211,5301,5101,52325,1001,523
2020-06-011,5151,5341,5071,51018,5001,510
2020-05-291,5161,5381,5021,50527,2001,505
2020-05-281,5471,5551,4781,50759,0001,507
2020-05-271,5031,5481,5001,54829,1001,548
2020-05-261,4931,5191,4821,51931,4001,519
2020-05-251,4971,4971,4741,49216,8001,492
2020-05-221,4641,4991,4641,47224,8001,472
2020-05-211,5461,5621,4521,480102,5001,480
2020-05-201,3951,5381,3951,530161,0001,530
2020-05-191,2251,3981,2161,374157,7001,374
2020-05-181,2181,2201,2011,21814,8001,218
2020-05-151,2221,2271,1951,21824,1001,218
2020-05-141,2601,2691,2231,22514,5001,225
2020-05-131,2511,2661,2301,26014,3001,260
2020-05-121,2711,2711,2361,25122,7001,251
2020-05-111,2331,2711,2331,27114,5001,271
2020-05-081,2001,2191,1861,21219,6001,212
2020-05-071,1901,2131,1761,18617,1001,186
2020-05-011,2151,2151,1901,19020,0001,190
2020-04-301,2061,2301,2021,22625,3001,226
2020-04-281,1811,2051,1731,20518,6001,205
2020-04-271,1711,2051,1711,19721,3001,197
2020-04-241,2071,2071,1791,18212,8001,182
2020-04-231,1541,2071,1541,20719,3001,207
2020-04-221,1601,1781,1401,15726,1001,157
2020-04-211,1771,1771,1461,16027,7001,160
2020-04-201,1641,1951,1461,18172,0001,181
2020-04-171,1151,1451,1111,13433,0001,134
2020-04-161,1031,1151,1011,11510,6001,115
2020-04-151,1181,1251,1081,10818,7001,108
2020-04-141,1111,1311,1041,12939,3001,129
2020-04-131,1671,1671,1231,13423,1001,134
2020-04-101,1591,1701,1391,15914,8001,159
2020-04-091,1461,1671,1421,15922,0001,159
2020-04-081,1361,1531,1131,14240,3001,142
2020-04-071,1431,1751,0991,160103,6001,160
2020-04-061,0501,1031,0161,079273,9001,079
2020-04-031,1171,1281,0801,08046,0001,080
2020-04-021,1541,1621,1101,11631,8001,116
2020-04-011,2001,2061,1281,13255,0001,132
2020-03-311,2731,2811,1961,20359,2001,203
2020-03-301,2881,2881,2081,25591,6001,255
2020-03-271,4001,4101,3511,395110,4001,395
2020-03-261,4211,4211,3301,38076,6001,380
2020-03-251,3901,4321,3751,42180,2001,421
2020-03-241,3591,3901,3351,38055,5001,380
2020-03-231,3011,3421,2721,33842,6001,338
2020-03-191,3301,3381,2621,28129,2001,281
2020-03-181,4091,4481,3011,30141,5001,301
2020-03-171,3001,4061,2801,40040,1001,400
2020-03-161,3741,4201,3261,32633,8001,326
2020-03-131,3141,3911,2621,379192,6001,379
2020-03-121,4801,4801,4131,434115,8001,434
2020-03-111,5161,5431,5161,51979,4001,519
2020-03-101,4801,5101,4321,51063,1001,510
2020-03-091,5401,5501,5201,52056,6001,520
2020-03-061,6161,6181,5801,58051,5001,580
2020-03-051,6431,6451,6221,62615,7001,626
2020-03-041,6011,6401,5891,62029,3001,620
2020-03-031,6741,6741,6021,60228,9001,602
2020-03-021,5621,6391,5621,62364,0001,623
2020-02-281,5801,5801,5351,53549,0001,535
2020-02-271,6311,6311,5981,60529,5001,605
2020-02-261,6141,6501,6011,63123,6001,631
2020-02-251,6501,6661,6301,63030,0001,630
2020-02-211,6761,7081,6761,69315,5001,693
2020-02-201,7171,7261,6871,69123,6001,691
2020-02-191,7381,7451,7131,71322,8001,713
2020-02-181,7641,7641,7411,74113,3001,741
2020-02-171,7771,7771,7631,7658,6001,765
2020-02-141,7921,7931,7731,78311,0001,783
2020-02-131,7871,8141,7821,79515,2001,795
2020-02-121,8071,8071,7921,79349,9001,793
2020-02-101,8071,8191,7991,8076,2001,807
2020-02-071,7971,8181,7961,80710,0001,807
2020-02-061,8001,8151,7911,79623,2001,796
2020-02-051,7711,7931,7711,7866,2001,786
2020-02-041,7521,7681,7501,7676,3001,767
2020-02-031,7501,7701,7471,76310,1001,763
2020-01-311,7721,7801,7651,7697,4001,769
2020-01-301,7761,7811,7481,76011,7001,760
2020-01-291,7721,7941,7631,77514,6001,775
2020-01-281,7711,7731,7491,76624,4001,766
2020-01-271,7861,7901,7711,77114,3001,771
2020-01-241,8201,8271,7981,79810,7001,798
2020-01-231,8281,8341,8191,8195,9001,819
2020-01-221,8151,8341,8081,82820,2001,828
2020-01-211,7981,8151,7981,8158,3001,815
2020-01-201,7931,8051,7931,7979,8001,797
2020-01-171,7981,8041,7921,7926,1001,792
2020-01-161,8041,8101,7921,7987,1001,798
2020-01-151,8001,8121,7971,8128,4001,812
2020-01-141,8041,8081,7991,8006,2001,800
2020-01-101,8101,8101,8011,8024,4001,802
2020-01-091,8011,8121,7851,80114,1001,801
2020-01-081,7931,7951,7701,77819,8001,778
2020-01-071,7901,8081,7901,8025,3001,802
2020-01-061,8011,8041,7811,78716,2001,787

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