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
2021-04-19	2,000	2,003	1,968	1,977	15,000	1,977
2021-04-16	2,000	2,019	1,991	1,994	11,400	1,994
2021-04-15	2,007	2,010	1,991	2,003	13,100	2,003
2021-04-14	2,014	2,015	1,986	2,004	18,800	2,004
2021-04-13	2,021	2,059	2,021	2,034	14,100	2,034
2021-04-12	2,013	2,031	2,005	2,021	8,400	2,021
2021-04-09	2,004	2,027	1,995	2,013	18,600	2,013
2021-04-08	2,025	2,053	2,002	2,004	25,800	2,004
2021-04-07	2,015	2,052	2,013	2,051	25,400	2,051
2021-04-06	2,035	2,047	2,008	2,032	20,500	2,032
2021-04-05	2,038	2,055	2,006	2,035	26,200	2,035
2021-04-02	2,001	2,039	1,986	2,038	31,200	2,038
2021-04-01	2,053	2,053	1,999	2,000	36,100	2,000
2021-03-31	2,075	2,098	2,050	2,053	32,600	2,053
2021-03-30	2,097	2,114	2,070	2,079	47,900	2,079
2021-03-29	2,211	2,227	2,175	2,206	40,300	2,206
2021-03-26	2,196	2,212	2,175	2,205	30,000	2,205
2021-03-25	2,161	2,200	2,161	2,196	19,300	2,196
2021-03-24	2,222	2,222	2,143	2,158	51,100	2,158
2021-03-23	2,268	2,268	2,234	2,235	18,300	2,235
2021-03-22	2,257	2,285	2,231	2,274	33,100	2,274
2021-03-19	2,247	2,264	2,198	2,264	46,600	2,264
2021-03-18	2,262	2,262	2,227	2,247	23,200	2,247
2021-03-17	2,254	2,263	2,241	2,263	20,300	2,263
2021-03-16	2,250	2,250	2,230	2,247	14,100	2,247
2021-03-15	2,205	2,275	2,205	2,249	45,700	2,249
2021-03-12	2,171	2,196	2,154	2,190	23,700	2,190
2021-03-11	2,130	2,173	2,130	2,173	26,200	2,173
2021-03-10	2,122	2,124	2,078	2,120	27,700	2,120
2021-03-09	2,122	2,141	2,110	2,119	29,200	2,119
2021-03-08	2,135	2,158	2,096	2,118	34,400	2,118
2021-03-05	2,079	2,119	2,050	2,100	56,600	2,100
2021-03-04	2,075	2,087	2,050	2,087	18,000	2,087
2021-03-03	2,084	2,084	2,060	2,080	14,600	2,080
2021-03-02	2,130	2,130	2,061	2,104	31,100	2,104
2021-03-01	2,112	2,120	2,072	2,117	27,700	2,117
2021-02-26	2,167	2,167	2,072	2,076	70,500	2,076
2021-02-25	2,116	2,188	2,105	2,188	41,100	2,188
2021-02-24	2,100	2,112	2,089	2,108	30,000	2,108
2021-02-22	2,038	2,094	2,014	2,093	43,200	2,093
2021-02-19	2,013	2,013	1,965	1,989	53,300	1,989
2021-02-18	2,065	2,075	2,011	2,013	28,700	2,013
2021-02-17	2,037	2,065	2,020	2,061	21,800	2,061
2021-02-16	2,054	2,060	2,006	2,017	28,700	2,017
2021-02-15	2,041	2,050	2,008	2,045	19,900	2,045
2021-02-12	2,026	2,075	2,002	2,002	38,700	2,002
2021-02-10	2,020	2,034	1,994	1,994	38,200	1,994
2021-02-09	2,000	2,015	1,990	2,015	18,600	2,015
2021-02-08	1,945	1,994	1,943	1,988	30,600	1,988
2021-02-05	1,949	1,954	1,930	1,943	14,000	1,943
2021-02-04	1,902	1,950	1,900	1,950	29,400	1,950
2021-02-03	1,913	1,916	1,903	1,913	11,000	1,913
2021-02-02	1,894	1,909	1,894	1,904	10,500	1,904
2021-02-01	1,882	1,909	1,876	1,894	14,200	1,894
2021-01-29	1,887	1,896	1,872	1,882	17,100	1,882
2021-01-28	1,875	1,901	1,870	1,890	16,800	1,890
2021-01-27	1,885	1,894	1,881	1,890	10,600	1,890
2021-01-26	1,900	1,900	1,875	1,893	16,300	1,893
2021-01-25	1,905	1,909	1,891	1,899	7,200	1,899
2021-01-22	1,877	1,914	1,873	1,886	18,000	1,886
2021-01-21	1,885	1,895	1,872	1,883	9,700	1,883
2021-01-20	1,893	1,906	1,870	1,885	19,400	1,885
2021-01-19	1,888	1,893	1,877	1,893	18,800	1,893
2021-01-18	1,833	1,885	1,811	1,878	30,600	1,878
2021-01-15	1,851	1,851	1,826	1,833	13,400	1,833
2021-01-14	1,875	1,877	1,840	1,850	22,600	1,850
2021-01-13	1,820	1,869	1,820	1,864	32,000	1,864
2021-01-12	1,819	1,824	1,794	1,815	24,800	1,815
2021-01-08	1,796	1,815	1,786	1,808	22,200	1,808
2021-01-07	1,781	1,810	1,781	1,796	20,300	1,796
2021-01-06	1,781	1,789	1,763	1,779	17,100	1,779
2021-01-05	1,803	1,803	1,767	1,794	17,500	1,794
2021-01-04	1,820	1,820	1,781	1,804	17,300	1,804

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

1847 (株)イチケン の時系列データ [2021年度]

1847 (株)イチケンの時系列データ [2021年度]