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
2023-03-301,7721,7911,7721,78463,2001,784
2023-03-291,8131,8261,8091,82443,7001,824
2023-03-281,8191,8231,8091,80922,4001,809
2023-03-271,8141,8201,8111,82021,7001,820
2023-03-241,8091,8091,8021,80621,9001,806
2023-03-231,7991,8111,7971,80929,0001,809
2023-03-221,8101,8131,8031,81127,6001,811
2023-03-201,8011,8171,7991,80855,3001,808
2023-03-171,8141,8161,8041,81223,7001,812
2023-03-161,8061,8181,8021,81024,0001,810
2023-03-151,8251,8341,8201,83015,2001,830
2023-03-141,8301,8301,8041,81440,3001,814
2023-03-131,8481,8481,8351,84034,7001,840
2023-03-101,8671,8721,8601,86020,8001,860
2023-03-091,8661,8751,8661,86924,0001,869
2023-03-081,8551,8691,8521,86619,6001,866
2023-03-071,8601,8651,8591,86417,6001,864
2023-03-061,8661,8701,8551,86023,4001,860
2023-03-031,8491,8631,8361,86225,6001,862
2023-03-021,8541,8621,8501,85020,1001,850
2023-03-011,8421,8541,8421,85420,3001,854
2023-02-281,8321,8401,8321,83714,9001,837
2023-02-271,8271,8361,8271,83121,5001,831
2023-02-241,8251,8291,8241,82413,8001,824
2023-02-221,8231,8271,8171,82014,3001,820
2023-02-211,8181,8291,8181,82526,0001,825
2023-02-201,8071,8151,8071,81310,2001,813
2023-02-171,8031,8131,8021,80511,7001,805
2023-02-161,7981,8041,7981,80313,3001,803
2023-02-151,8051,8081,7981,79816,0001,798
2023-02-141,7911,8071,7911,80316,2001,803
2023-02-131,7881,7951,7781,79135,8001,791
2023-02-101,8201,8271,7881,78850,5001,788
2023-02-091,8101,8221,8101,81713,9001,817
2023-02-081,8081,8141,8061,81311,7001,813
2023-02-071,8141,8141,8081,80815,0001,808
2023-02-061,8121,8151,8111,8147,4001,814
2023-02-031,8091,8131,8031,8138,1001,813
2023-02-021,8101,8101,8051,80711,0001,807
2023-02-011,8101,8151,8081,81310,5001,813
2023-01-311,8011,8151,8011,81215,3001,812
2023-01-301,8111,8111,8001,80633,3001,806
2023-01-271,8051,8101,8011,80613,0001,806
2023-01-261,8081,8101,8011,80616,6001,806
2023-01-251,8081,8091,7901,80821,1001,808
2023-01-241,8071,8081,7971,8089,8001,808
2023-01-231,7971,8021,7941,80012,9001,800
2023-01-201,7841,7911,7781,7909,8001,790
2023-01-191,7821,7901,7801,78615,8001,786
2023-01-181,7841,7851,7731,78110,0001,781
2023-01-171,7711,7821,7711,78210,7001,782
2023-01-161,7701,7851,7681,77814,3001,778
2023-01-131,7711,7811,7671,77113,9001,771
2023-01-121,7761,7801,7711,7748,7001,774
2023-01-111,7731,7811,7691,78110,3001,781
2023-01-101,7751,7791,7641,76815,9001,768
2023-01-061,7731,7741,7671,7708,1001,770
2023-01-051,7801,7801,7671,76811,8001,768
2023-01-041,7891,7891,7751,7767,1001,776

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