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
2021-10-15	1,921	1,939	1,909	1,931	5,200	1,931
2021-10-14	1,940	1,940	1,902	1,920	5,600	1,920
2021-10-13	1,944	1,944	1,918	1,927	9,000	1,927
2021-10-12	1,968	1,968	1,944	1,944	7,100	1,944
2021-10-11	1,945	1,971	1,935	1,961	27,000	1,961
2021-10-08	1,942	1,942	1,920	1,934	25,200	1,934
2021-10-07	1,919	1,934	1,919	1,922	4,800	1,922
2021-10-06	1,923	1,940	1,912	1,934	6,900	1,934
2021-10-05	1,923	1,929	1,903	1,917	10,800	1,917
2021-10-04	1,949	1,949	1,920	1,925	4,500	1,925
2021-10-01	1,937	1,943	1,924	1,934	19,400	1,934
2021-09-30	1,965	1,983	1,948	1,948	10,200	1,948
2021-09-29	1,950	1,972	1,922	1,970	17,100	1,970
2021-09-28	1,960	1,960	1,928	1,960	12,300	1,960
2021-09-27	1,961	1,965	1,941	1,947	17,500	1,947
2021-09-24	1,915	1,961	1,915	1,961	19,000	1,961
2021-09-22	1,936	1,936	1,908	1,908	12,200	1,908
2021-09-21	1,951	1,955	1,936	1,936	16,000	1,936
2021-09-17	1,967	1,967	1,950	1,964	18,300	1,964
2021-09-16	1,970	1,975	1,955	1,968	11,400	1,968
2021-09-15	1,980	1,980	1,948	1,970	30,500	1,970
2021-09-14	1,990	1,997	1,975	1,990	20,000	1,990
2021-09-13	1,963	1,986	1,954	1,986	11,200	1,986
2021-09-10	1,945	1,963	1,933	1,962	14,800	1,962
2021-09-09	1,948	1,948	1,929	1,945	8,500	1,945
2021-09-08	1,944	1,950	1,930	1,948	19,200	1,948
2021-09-07	1,934	1,946	1,923	1,942	12,100	1,942
2021-09-06	1,948	1,948	1,919	1,922	31,700	1,922
2021-09-03	1,933	1,933	1,920	1,929	7,000	1,929
2021-09-02	1,914	1,920	1,910	1,910	4,200	1,910
2021-09-01	1,907	1,920	1,907	1,915	5,000	1,915
2021-08-31	1,915	1,922	1,914	1,915	3,200	1,915
2021-08-30	1,934	1,935	1,921	1,931	3,500	1,931
2021-08-27	1,940	1,940	1,927	1,928	5,200	1,928
2021-08-26	1,940	1,945	1,938	1,945	7,600	1,945
2021-08-25	1,934	1,939	1,927	1,939	10,900	1,939
2021-08-24	1,902	1,935	1,902	1,935	9,500	1,935
2021-08-23	1,894	1,907	1,889	1,902	7,600	1,902
2021-08-20	1,925	1,926	1,888	1,897	10,300	1,897
2021-08-19	1,915	1,935	1,905	1,925	8,800	1,925
2021-08-18	1,905	1,930	1,893	1,928	9,200	1,928
2021-08-17	1,928	1,928	1,881	1,886	10,700	1,886
2021-08-16	1,939	1,939	1,894	1,899	16,000	1,899
2021-08-13	1,984	1,984	1,934	1,939	9,500	1,939
2021-08-12	1,965	1,990	1,962	1,984	11,200	1,984
2021-08-11	1,932	1,969	1,931	1,965	16,200	1,965
2021-08-10	1,912	1,931	1,884	1,914	11,400	1,914
2021-08-06	1,911	1,925	1,901	1,917	4,500	1,917
2021-08-05	1,903	1,925	1,899	1,913	7,700	1,913
2021-08-04	1,912	1,925	1,905	1,922	8,200	1,922
2021-08-03	1,926	1,933	1,917	1,927	5,400	1,927
2021-08-02	1,925	1,934	1,913	1,933	8,100	1,933
2021-07-30	1,901	1,935	1,901	1,925	12,500	1,925
2021-07-29	1,896	1,911	1,892	1,911	6,100	1,911
2021-07-28	1,900	1,910	1,899	1,905	7,000	1,905
2021-07-27	1,894	1,906	1,883	1,906	6,700	1,906
2021-07-26	1,886	1,888	1,861	1,887	5,400	1,887
2021-07-21	1,888	1,896	1,865	1,871	16,600	1,871
2021-07-20	1,875	1,904	1,875	1,881	13,600	1,881
2021-07-19	1,901	1,901	1,866	1,875	7,300	1,875
2021-07-16	1,904	1,909	1,895	1,897	9,700	1,897
2021-07-15	1,908	1,909	1,897	1,901	12,800	1,901
2021-07-14	1,899	1,922	1,893	1,899	15,000	1,899
2021-07-13	1,868	1,900	1,868	1,900	25,900	1,900
2021-07-12	1,880	1,882	1,856	1,868	11,600	1,868
2021-07-09	1,833	1,880	1,830	1,865	21,800	1,865
2021-07-08	1,858	1,869	1,833	1,833	5,700	1,833
2021-07-07	1,851	1,867	1,850	1,854	15,600	1,854
2021-07-06	1,860	1,872	1,859	1,869	7,500	1,869
2021-07-05	1,852	1,871	1,852	1,858	11,000	1,858
2021-07-02	1,854	1,859	1,841	1,851	7,800	1,851
2021-07-01	1,888	1,888	1,848	1,849	28,200	1,849
2021-06-30	1,840	1,896	1,840	1,896	21,600	1,896
2021-06-29	1,875	1,875	1,834	1,836	16,300	1,836
2021-06-28	1,830	1,890	1,828	1,881	51,000	1,881
2021-06-25	1,822	1,822	1,803	1,817	11,600	1,817
2021-06-24	1,814	1,829	1,807	1,807	16,400	1,807
2021-06-23	1,809	1,821	1,805	1,807	14,200	1,807
2021-06-22	1,805	1,822	1,805	1,819	12,300	1,819
2021-06-21	1,825	1,829	1,794	1,796	25,200	1,796
2021-06-18	1,823	1,829	1,812	1,825	12,700	1,825
2021-06-17	1,834	1,834	1,822	1,822	8,400	1,822
2021-06-16	1,845	1,853	1,834	1,834	5,500	1,834
2021-06-15	1,841	1,852	1,841	1,844	8,300	1,844
2021-06-14	1,850	1,852	1,832	1,843	8,900	1,843
2021-06-11	1,841	1,850	1,831	1,844	10,400	1,844
2021-06-10	1,857	1,857	1,834	1,838	11,500	1,838
2021-06-09	1,875	1,875	1,855	1,857	8,300	1,857
2021-06-08	1,846	1,883	1,846	1,879	14,800	1,879
2021-06-07	1,826	1,857	1,824	1,844	11,100	1,844
2021-06-04	1,808	1,837	1,808	1,818	19,900	1,818
2021-06-03	1,806	1,812	1,788	1,808	19,200	1,808
2021-06-02	1,831	1,841	1,799	1,801	50,500	1,801
2021-06-01	1,821	1,829	1,807	1,819	14,600	1,819
2021-05-31	1,830	1,844	1,812	1,821	20,800	1,821
2021-05-28	1,827	1,837	1,810	1,819	27,900	1,819
2021-05-27	1,850	1,850	1,822	1,822	18,300	1,822
2021-05-26	1,875	1,875	1,845	1,846	25,500	1,846
2021-05-25	1,890	1,895	1,873	1,875	19,200	1,875
2021-05-24	1,904	1,906	1,882	1,884	18,800	1,884
2021-05-21	1,910	1,914	1,885	1,886	24,100	1,886
2021-05-20	1,926	1,953	1,891	1,898	20,700	1,898
2021-05-19	1,913	1,948	1,908	1,923	29,600	1,923
2021-05-18	1,913	1,982	1,889	1,952	111,500	1,952
2021-05-17	1,903	1,912	1,891	1,903	16,400	1,903
2021-05-14	1,881	1,933	1,881	1,905	18,200	1,905
2021-05-13	1,891	1,907	1,874	1,875	12,200	1,875
2021-05-12	1,934	1,934	1,880	1,908	16,400	1,908
2021-05-11	1,926	1,934	1,903	1,906	9,600	1,906
2021-05-10	1,945	1,945	1,924	1,934	8,300	1,934
2021-05-07	1,904	1,938	1,904	1,927	8,400	1,927
2021-05-06	1,881	1,922	1,881	1,900	13,700	1,900
2021-04-30	1,890	1,903	1,872	1,880	21,200	1,880
2021-04-28	1,901	1,911	1,881	1,886	13,400	1,886
2021-04-27	1,905	1,917	1,896	1,898	28,000	1,898
2021-04-26	1,939	1,939	1,896	1,902	8,200	1,902
2021-04-23	1,907	1,919	1,895	1,905	12,200	1,905
2021-04-22	1,901	1,920	1,890	1,907	14,000	1,907
2021-04-21	1,946	1,946	1,885	1,885	28,700	1,885
2021-04-20	1,977	1,978	1,950	1,950	19,700	1,950
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]