1847 (株)イチケン の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 254 | 254 | 254 | 254 | 10,000 | 1,154.55 |
| 1983-12-27 | 254 | 254 | 254 | 254 | 1,000 | 1,154.55 |
| 1983-12-26 | 254 | 254 | 254 | 254 | 3,000 | 1,154.55 |
| 1983-12-22 | 254 | 254 | 254 | 254 | 8,000 | 1,154.55 |
| 1983-12-21 | 254 | 254 | 254 | 254 | 7,000 | 1,154.55 |
| 1983-12-20 | 254 | 254 | 254 | 254 | 8,000 | 1,154.55 |
| 1983-12-19 | 254 | 254 | 254 | 254 | 1,000 | 1,154.55 |
| 1983-12-14 | 254 | 254 | 254 | 254 | 1,000 | 1,154.55 |
| 1983-12-12 | 252 | 252 | 252 | 252 | 1,000 | 1,145.45 |
| 1983-12-06 | 253 | 253 | 252 | 252 | 15,000 | 1,145.45 |
| 1983-12-03 | 253 | 253 | 252 | 252 | 5,000 | 1,145.45 |
| 1983-12-02 | 260 | 260 | 260 | 260 | 9,000 | 1,181.82 |
| 1983-12-01 | 260 | 260 | 252 | 252 | 22,000 | 1,145.45 |
| 1983-11-30 | 264 | 264 | 260 | 260 | 3,000 | 1,181.82 |
| 1983-11-29 | 270 | 270 | 265 | 265 | 7,000 | 1,204.55 |
| 1983-11-26 | 270 | 270 | 270 | 270 | 2,000 | 1,227.27 |
| 1983-11-25 | 270 | 270 | 270 | 270 | 1,000 | 1,227.27 |
| 1983-11-24 | 270 | 270 | 270 | 270 | 4,000 | 1,227.27 |
| 1983-11-22 | 275 | 275 | 275 | 275 | 1,000 | 1,250 |
| 1983-11-19 | 277 | 277 | 277 | 277 | 4,000 | 1,259.09 |
| 1983-11-18 | 280 | 280 | 275 | 275 | 47,000 | 1,250 |
| 1983-11-17 | 280 | 280 | 280 | 280 | 4,000 | 1,272.73 |
| 1983-11-16 | 279 | 279 | 279 | 279 | 4,000 | 1,268.18 |
| 1983-11-15 | 280 | 280 | 280 | 280 | 4,000 | 1,272.73 |
| 1983-11-14 | 273 | 279 | 273 | 279 | 2,000 | 1,268.18 |
| 1983-11-09 | 270 | 270 | 255 | 255 | 14,000 | 1,159.09 |
| 1983-11-07 | 270 | 270 | 270 | 270 | 1,000 | 1,227.27 |
| 1983-11-05 | 280 | 280 | 280 | 280 | 3,000 | 1,272.73 |
| 1983-11-04 | 280 | 280 | 280 | 280 | 2,000 | 1,272.73 |
| 1983-11-02 | 280 | 280 | 280 | 280 | 2,000 | 1,272.73 |
| 1983-11-01 | 285 | 285 | 285 | 285 | 4,000 | 1,295.45 |
| 1983-10-31 | 285 | 285 | 285 | 285 | 2,000 | 1,295.45 |
| 1983-10-29 | 295 | 295 | 285 | 285 | 2,000 | 1,295.45 |
| 1983-10-13 | 300 | 305 | 300 | 305 | 10,000 | 1,386.36 |
| 1983-10-12 | 310 | 310 | 304 | 305 | 14,000 | 1,386.36 |
| 1983-10-11 | 285 | 305 | 285 | 305 | 12,000 | 1,386.36 |
| 1983-10-07 | 275 | 285 | 275 | 285 | 3,000 | 1,295.45 |
| 1983-10-06 | 272 | 275 | 271 | 275 | 6,000 | 1,250 |
| 1983-10-05 | 271 | 271 | 271 | 271 | 2,000 | 1,231.82 |
| 1983-09-30 | 270 | 270 | 270 | 270 | 1,000 | 1,227.27 |
| 1983-09-27 | 275 | 275 | 275 | 275 | 1,000 | 1,250 |
| 1983-09-22 | 275 | 275 | 275 | 275 | 2,000 | 1,250 |
| 1983-09-19 | 284 | 284 | 283 | 284 | 5,000 | 1,290.91 |
| 1983-09-17 | 285 | 285 | 285 | 285 | 5,000 | 1,295.45 |
| 1983-09-16 | 275 | 275 | 275 | 275 | 2,000 | 1,250 |
| 1983-09-13 | 266 | 266 | 266 | 266 | 6,000 | 1,209.09 |
| 1983-09-12 | 266 | 266 | 266 | 266 | 19,000 | 1,209.09 |
| 1983-09-09 | 266 | 266 | 266 | 266 | 6,000 | 1,209.09 |
| 1983-09-08 | 266 | 266 | 266 | 266 | 4,000 | 1,209.09 |
| 1983-09-07 | 266 | 266 | 263 | 263 | 8,000 | 1,195.45 |
| 1983-09-06 | 262 | 266 | 262 | 266 | 3,000 | 1,209.09 |
| 1983-09-05 | 262 | 262 | 262 | 262 | 3,000 | 1,190.91 |
| 1983-09-03 | 266 | 266 | 266 | 266 | 3,000 | 1,209.09 |
| 1983-09-02 | 265 | 265 | 265 | 265 | 14,000 | 1,204.55 |
| 1983-08-29 | 265 | 265 | 265 | 265 | 2,000 | 1,204.55 |
| 1983-08-26 | 266 | 266 | 265 | 265 | 2,000 | 1,204.55 |
| 1983-08-24 | 266 | 266 | 266 | 266 | 5,000 | 1,209.09 |
| 1983-08-06 | 265 | 265 | 265 | 265 | 1,000 | 1,204.55 |
| 1983-08-05 | 263 | 263 | 263 | 263 | 1,000 | 1,195.45 |
| 1983-08-03 | 267 | 267 | 262 | 262 | 10,000 | 1,190.91 |
| 1983-07-30 | 262 | 262 | 262 | 262 | 8,000 | 1,190.91 |
| 1983-07-29 | 265 | 265 | 265 | 265 | 3,000 | 1,204.55 |
| 1983-07-27 | 267 | 267 | 267 | 267 | 2,000 | 1,213.64 |
| 1983-07-26 | 267 | 267 | 267 | 267 | 2,000 | 1,213.64 |
| 1983-07-25 | 266 | 266 | 265 | 265 | 2,000 | 1,204.55 |
| 1983-07-23 | 270 | 270 | 263 | 263 | 2,000 | 1,195.45 |
| 1983-07-22 | 273 | 273 | 273 | 273 | 3,000 | 1,240.91 |
| 1983-07-20 | 276 | 285 | 276 | 285 | 13,000 | 1,295.45 |
| 1983-07-19 | 285 | 285 | 281 | 281 | 7,000 | 1,277.27 |
| 1983-07-18 | 285 | 285 | 285 | 285 | 3,000 | 1,295.45 |
| 1983-07-14 | 288 | 288 | 285 | 285 | 9,000 | 1,295.45 |
| 1983-07-12 | 290 | 290 | 289 | 289 | 2,000 | 1,313.64 |
| 1983-07-11 | 290 | 295 | 290 | 295 | 6,000 | 1,340.91 |
| 1983-07-09 | 295 | 295 | 292 | 292 | 7,000 | 1,327.27 |
| 1983-07-08 | 292 | 292 | 292 | 292 | 2,000 | 1,327.27 |
| 1983-07-07 | 294 | 294 | 290 | 290 | 3,000 | 1,318.18 |
| 1983-07-05 | 295 | 295 | 290 | 290 | 5,000 | 1,318.18 |
| 1983-06-27 | 292 | 292 | 292 | 292 | 1,000 | 1,327.27 |
| 1983-06-16 | 300 | 300 | 300 | 300 | 1,000 | 1,363.64 |
| 1983-06-14 | 290 | 290 | 290 | 290 | 1,000 | 1,318.18 |
| 1983-06-13 | 293 | 293 | 293 | 293 | 1,000 | 1,331.82 |
| 1983-06-11 | 290 | 290 | 290 | 290 | 2,000 | 1,318.18 |
| 1983-06-10 | 291 | 291 | 290 | 290 | 2,000 | 1,318.18 |
| 1983-06-09 | 291 | 291 | 291 | 291 | 1,000 | 1,322.73 |
| 1983-06-06 | 301 | 301 | 301 | 301 | 1,000 | 1,368.18 |
| 1983-06-02 | 308 | 310 | 305 | 307 | 13,000 | 1,395.45 |
| 1983-06-01 | 307 | 307 | 307 | 307 | 1,000 | 1,395.45 |
| 1983-05-31 | 310 | 310 | 307 | 307 | 8,000 | 1,395.45 |
| 1983-05-30 | 310 | 310 | 307 | 307 | 3,000 | 1,395.45 |
| 1983-05-28 | 304 | 305 | 303 | 305 | 56,000 | 1,386.36 |
| 1983-05-27 | 305 | 305 | 305 | 305 | 3,000 | 1,386.36 |
| 1983-05-26 | 300 | 304 | 290 | 304 | 13,000 | 1,381.82 |
| 1983-05-25 | 305 | 305 | 305 | 305 | 2,000 | 1,386.36 |
| 1983-05-24 | 300 | 304 | 300 | 304 | 7,000 | 1,381.82 |
| 1983-05-23 | 300 | 300 | 290 | 290 | 4,000 | 1,318.18 |
| 1983-05-20 | 300 | 300 | 300 | 300 | 1,000 | 1,363.64 |
| 1983-05-19 | 303 | 304 | 303 | 304 | 2,000 | 1,381.82 |
| 1983-05-18 | 305 | 305 | 305 | 305 | 3,000 | 1,386.36 |
| 1983-05-17 | 308 | 308 | 307 | 307 | 2,000 | 1,395.45 |
| 1983-05-16 | 310 | 310 | 310 | 310 | 1,000 | 1,409.09 |
| 1983-05-13 | 310 | 310 | 310 | 310 | 1,000 | 1,409.09 |
| 1983-05-12 | 305 | 305 | 305 | 305 | 5,000 | 1,386.36 |
| 1983-05-11 | 305 | 305 | 305 | 305 | 8,000 | 1,386.36 |
| 1983-04-30 | 305 | 305 | 305 | 305 | 4,000 | 1,386.36 |
| 1983-04-28 | 305 | 305 | 305 | 305 | 2,000 | 1,386.36 |
| 1983-04-27 | 304 | 304 | 303 | 303 | 4,000 | 1,377.27 |
| 1983-04-26 | 303 | 303 | 303 | 303 | 1,000 | 1,377.27 |
| 1983-04-25 | 303 | 303 | 303 | 303 | 2,000 | 1,377.27 |
| 1983-04-20 | 300 | 301 | 300 | 301 | 2,000 | 1,368.18 |
| 1983-04-19 | 305 | 305 | 305 | 305 | 3,000 | 1,386.36 |
| 1983-04-18 | 303 | 303 | 303 | 303 | 2,000 | 1,377.27 |
| 1983-04-15 | 302 | 306 | 302 | 306 | 3,000 | 1,390.91 |
| 1983-04-14 | 308 | 308 | 301 | 301 | 2,000 | 1,368.18 |
| 1983-04-13 | 311 | 311 | 308 | 308 | 7,000 | 1,400 |
| 1983-04-12 | 310 | 311 | 310 | 311 | 7,000 | 1,413.64 |
| 1983-04-11 | 310 | 310 | 310 | 310 | 1,000 | 1,409.09 |
| 1983-04-07 | 312 | 313 | 312 | 313 | 2,000 | 1,422.73 |
| 1983-04-01 | 312 | 312 | 311 | 311 | 2,000 | 1,413.64 |
| 1983-03-31 | 311 | 311 | 311 | 311 | 1,000 | 1,413.64 |
| 1983-03-23 | 328 | 334 | 328 | 334 | 2,000 | 1,518.18 |
| 1983-03-18 | 330 | 330 | 330 | 330 | 22,000 | 1,500 |
| 1983-03-17 | 325 | 335 | 325 | 335 | 12,000 | 1,522.73 |
| 1983-03-14 | 314 | 330 | 314 | 330 | 6,000 | 1,500 |
| 1983-03-09 | 315 | 315 | 315 | 315 | 3,000 | 1,431.82 |
| 1983-03-08 | 324 | 324 | 320 | 320 | 3,000 | 1,454.55 |
| 1983-03-07 | 320 | 320 | 320 | 320 | 2,000 | 1,454.55 |
| 1983-03-05 | 309 | 319 | 309 | 319 | 6,000 | 1,450 |
| 1983-03-01 | 296 | 296 | 291 | 296 | 7,000 | 1,345.45 |
| 1983-02-28 | 295 | 295 | 295 | 295 | 2,000 | 1,340.91 |
| 1983-02-26 | 300 | 300 | 300 | 300 | 12,000 | 1,363.64 |
| 1983-02-25 | 300 | 300 | 300 | 300 | 7,000 | 1,363.64 |
| 1983-02-24 | 311 | 311 | 294 | 295 | 17,000 | 1,340.91 |
| 1983-02-23 | 311 | 311 | 311 | 311 | 3,000 | 1,413.64 |
| 1983-02-18 | 330 | 330 | 330 | 330 | 4,000 | 1,500 |
| 1983-02-16 | 330 | 330 | 330 | 330 | 1,000 | 1,500 |
| 1983-02-05 | 349 | 350 | 349 | 350 | 5,000 | 1,590.91 |
| 1983-02-02 | 360 | 360 | 359 | 359 | 4,000 | 1,631.82 |
| 1983-02-01 | 350 | 360 | 345 | 360 | 8,000 | 1,636.36 |
| 1983-01-31 | 339 | 350 | 339 | 350 | 10,000 | 1,590.91 |
| 1983-01-26 | 355 | 355 | 355 | 355 | 1,000 | 1,613.64 |
| 1983-01-24 | 360 | 360 | 360 | 360 | 1,000 | 1,636.36 |
| 1983-01-11 | 366 | 366 | 366 | 366 | 1,000 | 1,663.64 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1991-03-26]1株→1.1株
