1847 (株)イチケン の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-192,0002,0031,9681,97715,0001,977
2021-04-162,0002,0191,9911,99411,4001,994
2021-04-152,0072,0101,9912,00313,1002,003
2021-04-142,0142,0151,9862,00418,8002,004
2021-04-132,0212,0592,0212,03414,1002,034
2021-04-122,0132,0312,0052,0218,4002,021
2021-04-092,0042,0271,9952,01318,6002,013
2021-04-082,0252,0532,0022,00425,8002,004
2021-04-072,0152,0522,0132,05125,4002,051
2021-04-062,0352,0472,0082,03220,5002,032
2021-04-052,0382,0552,0062,03526,2002,035
2021-04-022,0012,0391,9862,03831,2002,038
2021-04-012,0532,0531,9992,00036,1002,000
2021-03-312,0752,0982,0502,05332,6002,053
2021-03-302,0972,1142,0702,07947,9002,079
2021-03-292,2112,2272,1752,20640,3002,206
2021-03-262,1962,2122,1752,20530,0002,205
2021-03-252,1612,2002,1612,19619,3002,196
2021-03-242,2222,2222,1432,15851,1002,158
2021-03-232,2682,2682,2342,23518,3002,235
2021-03-222,2572,2852,2312,27433,1002,274
2021-03-192,2472,2642,1982,26446,6002,264
2021-03-182,2622,2622,2272,24723,2002,247
2021-03-172,2542,2632,2412,26320,3002,263
2021-03-162,2502,2502,2302,24714,1002,247
2021-03-152,2052,2752,2052,24945,7002,249
2021-03-122,1712,1962,1542,19023,7002,190
2021-03-112,1302,1732,1302,17326,2002,173
2021-03-102,1222,1242,0782,12027,7002,120
2021-03-092,1222,1412,1102,11929,2002,119
2021-03-082,1352,1582,0962,11834,4002,118
2021-03-052,0792,1192,0502,10056,6002,100
2021-03-042,0752,0872,0502,08718,0002,087
2021-03-032,0842,0842,0602,08014,6002,080
2021-03-022,1302,1302,0612,10431,1002,104
2021-03-012,1122,1202,0722,11727,7002,117
2021-02-262,1672,1672,0722,07670,5002,076
2021-02-252,1162,1882,1052,18841,1002,188
2021-02-242,1002,1122,0892,10830,0002,108
2021-02-222,0382,0942,0142,09343,2002,093
2021-02-192,0132,0131,9651,98953,3001,989
2021-02-182,0652,0752,0112,01328,7002,013
2021-02-172,0372,0652,0202,06121,8002,061
2021-02-162,0542,0602,0062,01728,7002,017
2021-02-152,0412,0502,0082,04519,9002,045
2021-02-122,0262,0752,0022,00238,7002,002
2021-02-102,0202,0341,9941,99438,2001,994
2021-02-092,0002,0151,9902,01518,6002,015
2021-02-081,9451,9941,9431,98830,6001,988
2021-02-051,9491,9541,9301,94314,0001,943
2021-02-041,9021,9501,9001,95029,4001,950
2021-02-031,9131,9161,9031,91311,0001,913
2021-02-021,8941,9091,8941,90410,5001,904
2021-02-011,8821,9091,8761,89414,2001,894
2021-01-291,8871,8961,8721,88217,1001,882
2021-01-281,8751,9011,8701,89016,8001,890
2021-01-271,8851,8941,8811,89010,6001,890
2021-01-261,9001,9001,8751,89316,3001,893
2021-01-251,9051,9091,8911,8997,2001,899
2021-01-221,8771,9141,8731,88618,0001,886
2021-01-211,8851,8951,8721,8839,7001,883
2021-01-201,8931,9061,8701,88519,4001,885
2021-01-191,8881,8931,8771,89318,8001,893
2021-01-181,8331,8851,8111,87830,6001,878
2021-01-151,8511,8511,8261,83313,4001,833
2021-01-141,8751,8771,8401,85022,6001,850
2021-01-131,8201,8691,8201,86432,0001,864
2021-01-121,8191,8241,7941,81524,8001,815
2021-01-081,7961,8151,7861,80822,2001,808
2021-01-071,7811,8101,7811,79620,3001,796
2021-01-061,7811,7891,7631,77917,1001,779
2021-01-051,8031,8031,7671,79417,5001,794
2021-01-041,8201,8201,7811,80417,3001,804

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