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
1983-12-2825425425425410,0001,154.55
1983-12-272542542542541,0001,154.55
1983-12-262542542542543,0001,154.55
1983-12-222542542542548,0001,154.55
1983-12-212542542542547,0001,154.55
1983-12-202542542542548,0001,154.55
1983-12-192542542542541,0001,154.55
1983-12-142542542542541,0001,154.55
1983-12-122522522522521,0001,145.45
1983-12-0625325325225215,0001,145.45
1983-12-032532532522525,0001,145.45
1983-12-022602602602609,0001,181.82
1983-12-0126026025225222,0001,145.45
1983-11-302642642602603,0001,181.82
1983-11-292702702652657,0001,204.55
1983-11-262702702702702,0001,227.27
1983-11-252702702702701,0001,227.27
1983-11-242702702702704,0001,227.27
1983-11-222752752752751,0001,250
1983-11-192772772772774,0001,259.09
1983-11-1828028027527547,0001,250
1983-11-172802802802804,0001,272.73
1983-11-162792792792794,0001,268.18
1983-11-152802802802804,0001,272.73
1983-11-142732792732792,0001,268.18
1983-11-0927027025525514,0001,159.09
1983-11-072702702702701,0001,227.27
1983-11-052802802802803,0001,272.73
1983-11-042802802802802,0001,272.73
1983-11-022802802802802,0001,272.73
1983-11-012852852852854,0001,295.45
1983-10-312852852852852,0001,295.45
1983-10-292952952852852,0001,295.45
1983-10-1330030530030510,0001,386.36
1983-10-1231031030430514,0001,386.36
1983-10-1128530528530512,0001,386.36
1983-10-072752852752853,0001,295.45
1983-10-062722752712756,0001,250
1983-10-052712712712712,0001,231.82
1983-09-302702702702701,0001,227.27
1983-09-272752752752751,0001,250
1983-09-222752752752752,0001,250
1983-09-192842842832845,0001,290.91
1983-09-172852852852855,0001,295.45
1983-09-162752752752752,0001,250
1983-09-132662662662666,0001,209.09
1983-09-1226626626626619,0001,209.09
1983-09-092662662662666,0001,209.09
1983-09-082662662662664,0001,209.09
1983-09-072662662632638,0001,195.45
1983-09-062622662622663,0001,209.09
1983-09-052622622622623,0001,190.91
1983-09-032662662662663,0001,209.09
1983-09-0226526526526514,0001,204.55
1983-08-292652652652652,0001,204.55
1983-08-262662662652652,0001,204.55
1983-08-242662662662665,0001,209.09
1983-08-062652652652651,0001,204.55
1983-08-052632632632631,0001,195.45
1983-08-0326726726226210,0001,190.91
1983-07-302622622622628,0001,190.91
1983-07-292652652652653,0001,204.55
1983-07-272672672672672,0001,213.64
1983-07-262672672672672,0001,213.64
1983-07-252662662652652,0001,204.55
1983-07-232702702632632,0001,195.45
1983-07-222732732732733,0001,240.91
1983-07-2027628527628513,0001,295.45
1983-07-192852852812817,0001,277.27
1983-07-182852852852853,0001,295.45
1983-07-142882882852859,0001,295.45
1983-07-122902902892892,0001,313.64
1983-07-112902952902956,0001,340.91
1983-07-092952952922927,0001,327.27
1983-07-082922922922922,0001,327.27
1983-07-072942942902903,0001,318.18
1983-07-052952952902905,0001,318.18
1983-06-272922922922921,0001,327.27
1983-06-163003003003001,0001,363.64
1983-06-142902902902901,0001,318.18
1983-06-132932932932931,0001,331.82
1983-06-112902902902902,0001,318.18
1983-06-102912912902902,0001,318.18
1983-06-092912912912911,0001,322.73
1983-06-063013013013011,0001,368.18
1983-06-0230831030530713,0001,395.45
1983-06-013073073073071,0001,395.45
1983-05-313103103073078,0001,395.45
1983-05-303103103073073,0001,395.45
1983-05-2830430530330556,0001,386.36
1983-05-273053053053053,0001,386.36
1983-05-2630030429030413,0001,381.82
1983-05-253053053053052,0001,386.36
1983-05-243003043003047,0001,381.82
1983-05-233003002902904,0001,318.18
1983-05-203003003003001,0001,363.64
1983-05-193033043033042,0001,381.82
1983-05-183053053053053,0001,386.36
1983-05-173083083073072,0001,395.45
1983-05-163103103103101,0001,409.09
1983-05-133103103103101,0001,409.09
1983-05-123053053053055,0001,386.36
1983-05-113053053053058,0001,386.36
1983-04-303053053053054,0001,386.36
1983-04-283053053053052,0001,386.36
1983-04-273043043033034,0001,377.27
1983-04-263033033033031,0001,377.27
1983-04-253033033033032,0001,377.27
1983-04-203003013003012,0001,368.18
1983-04-193053053053053,0001,386.36
1983-04-183033033033032,0001,377.27
1983-04-153023063023063,0001,390.91
1983-04-143083083013012,0001,368.18
1983-04-133113113083087,0001,400
1983-04-123103113103117,0001,413.64
1983-04-113103103103101,0001,409.09
1983-04-073123133123132,0001,422.73
1983-04-013123123113112,0001,413.64
1983-03-313113113113111,0001,413.64
1983-03-233283343283342,0001,518.18
1983-03-1833033033033022,0001,500
1983-03-1732533532533512,0001,522.73
1983-03-143143303143306,0001,500
1983-03-093153153153153,0001,431.82
1983-03-083243243203203,0001,454.55
1983-03-073203203203202,0001,454.55
1983-03-053093193093196,0001,450
1983-03-012962962912967,0001,345.45
1983-02-282952952952952,0001,340.91
1983-02-2630030030030012,0001,363.64
1983-02-253003003003007,0001,363.64
1983-02-2431131129429517,0001,340.91
1983-02-233113113113113,0001,413.64
1983-02-183303303303304,0001,500
1983-02-163303303303301,0001,500
1983-02-053493503493505,0001,590.91
1983-02-023603603593594,0001,631.82
1983-02-013503603453608,0001,636.36
1983-01-3133935033935010,0001,590.91
1983-01-263553553553551,0001,613.64
1983-01-243603603603601,0001,636.36
1983-01-113663663663661,0001,663.64

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