1847 (株)イチケン の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 340 | 345 | 337 | 337 | 16,000 | 1,531.82 |
| 1984-12-26 | 331 | 331 | 331 | 331 | 28,000 | 1,504.55 |
| 1984-12-25 | 383 | 383 | 365 | 365 | 31,000 | 1,659.09 |
| 1984-12-24 | 375 | 398 | 369 | 385 | 117,000 | 1,750 |
| 1984-12-22 | 334 | 360 | 334 | 355 | 41,000 | 1,613.64 |
| 1984-12-21 | 312 | 324 | 312 | 324 | 11,000 | 1,472.73 |
| 1984-12-20 | 305 | 307 | 305 | 307 | 8,000 | 1,395.45 |
| 1984-12-19 | 299 | 305 | 299 | 305 | 21,000 | 1,386.36 |
| 1984-12-18 | 302 | 302 | 301 | 301 | 10,000 | 1,368.18 |
| 1984-12-17 | 301 | 302 | 300 | 300 | 9,000 | 1,363.64 |
| 1984-12-14 | 298 | 300 | 298 | 300 | 10,000 | 1,363.64 |
| 1984-12-13 | 297 | 297 | 297 | 297 | 7,000 | 1,350 |
| 1984-12-12 | 297 | 297 | 297 | 297 | 4,000 | 1,350 |
| 1984-12-11 | 297 | 298 | 297 | 297 | 12,000 | 1,350 |
| 1984-12-10 | 297 | 298 | 297 | 298 | 18,000 | 1,354.55 |
| 1984-12-07 | 298 | 298 | 298 | 298 | 12,000 | 1,354.55 |
| 1984-12-06 | 297 | 298 | 297 | 298 | 14,000 | 1,354.55 |
| 1984-12-05 | 297 | 297 | 297 | 297 | 4,000 | 1,350 |
| 1984-12-04 | 297 | 297 | 297 | 297 | 14,000 | 1,350 |
| 1984-12-03 | 297 | 297 | 297 | 297 | 10,000 | 1,350 |
| 1984-11-30 | 297 | 297 | 297 | 297 | 6,000 | 1,350 |
| 1984-11-28 | 297 | 300 | 297 | 297 | 7,000 | 1,350 |
| 1984-11-27 | 297 | 298 | 297 | 297 | 7,000 | 1,350 |
| 1984-11-26 | 298 | 299 | 298 | 299 | 4,000 | 1,359.09 |
| 1984-11-22 | 300 | 300 | 300 | 300 | 11,000 | 1,363.64 |
| 1984-11-21 | 290 | 296 | 290 | 296 | 7,000 | 1,345.45 |
| 1984-11-20 | 295 | 296 | 295 | 295 | 13,000 | 1,340.91 |
| 1984-11-19 | 300 | 300 | 300 | 300 | 1,000 | 1,363.64 |
| 1984-11-17 | 298 | 300 | 298 | 300 | 17,000 | 1,363.64 |
| 1984-11-16 | 295 | 300 | 295 | 298 | 16,000 | 1,354.55 |
| 1984-11-15 | 295 | 296 | 295 | 296 | 12,000 | 1,345.45 |
| 1984-11-14 | 280 | 285 | 280 | 285 | 11,000 | 1,295.45 |
| 1984-11-13 | 276 | 276 | 276 | 276 | 6,000 | 1,254.55 |
| 1984-11-08 | 255 | 256 | 255 | 256 | 7,000 | 1,163.64 |
| 1984-11-07 | 255 | 255 | 255 | 255 | 5,000 | 1,159.09 |
| 1984-11-06 | 255 | 255 | 255 | 255 | 9,000 | 1,159.09 |
| 1984-11-05 | 255 | 255 | 255 | 255 | 5,000 | 1,159.09 |
| 1984-11-02 | 255 | 255 | 255 | 255 | 8,000 | 1,159.09 |
| 1984-11-01 | 254 | 255 | 254 | 255 | 2,000 | 1,159.09 |
| 1984-10-31 | 255 | 255 | 255 | 255 | 3,000 | 1,159.09 |
| 1984-10-30 | 255 | 255 | 250 | 250 | 13,000 | 1,136.36 |
| 1984-10-29 | 255 | 255 | 255 | 255 | 5,000 | 1,159.09 |
| 1984-10-27 | 255 | 256 | 255 | 255 | 8,000 | 1,159.09 |
| 1984-10-26 | 255 | 255 | 254 | 254 | 8,000 | 1,154.55 |
| 1984-10-25 | 259 | 259 | 255 | 255 | 5,000 | 1,159.09 |
| 1984-10-24 | 258 | 258 | 258 | 258 | 1,000 | 1,172.73 |
| 1984-10-20 | 263 | 263 | 262 | 263 | 7,000 | 1,195.45 |
| 1984-10-17 | 268 | 268 | 268 | 268 | 1,000 | 1,218.18 |
| 1984-10-16 | 268 | 268 | 268 | 268 | 1,000 | 1,218.18 |
| 1984-10-12 | 270 | 270 | 269 | 269 | 2,000 | 1,222.73 |
| 1984-10-11 | 270 | 270 | 270 | 270 | 5,000 | 1,227.27 |
| 1984-10-09 | 270 | 270 | 270 | 270 | 3,000 | 1,227.27 |
| 1984-10-08 | 270 | 270 | 270 | 270 | 10,000 | 1,227.27 |
| 1984-10-05 | 270 | 270 | 270 | 270 | 10,000 | 1,227.27 |
| 1984-10-04 | 267 | 270 | 260 | 270 | 18,000 | 1,227.27 |
| 1984-10-03 | 270 | 270 | 268 | 268 | 6,000 | 1,218.18 |
| 1984-10-02 | 275 | 275 | 273 | 273 | 7,000 | 1,240.91 |
| 1984-10-01 | 276 | 278 | 276 | 278 | 4,000 | 1,263.64 |
| 1984-09-28 | 275 | 275 | 275 | 275 | 3,000 | 1,250 |
| 1984-09-27 | 275 | 276 | 275 | 275 | 8,000 | 1,250 |
| 1984-09-26 | 280 | 280 | 274 | 274 | 15,000 | 1,245.45 |
| 1984-09-25 | 305 | 305 | 305 | 305 | 1,000 | 1,386.36 |
| 1984-09-22 | 309 | 312 | 308 | 310 | 8,000 | 1,409.09 |
| 1984-09-21 | 313 | 313 | 310 | 310 | 24,000 | 1,409.09 |
| 1984-09-20 | 335 | 335 | 310 | 310 | 73,000 | 1,409.09 |
| 1984-09-19 | 339 | 351 | 335 | 335 | 225,000 | 1,522.73 |
| 1984-09-18 | 269 | 325 | 269 | 325 | 266,000 | 1,477.27 |
| 1984-09-17 | 270 | 280 | 270 | 270 | 32,000 | 1,227.27 |
| 1984-09-14 | 260 | 270 | 260 | 270 | 3,000 | 1,227.27 |
| 1984-09-11 | 260 | 260 | 255 | 255 | 5,000 | 1,159.09 |
| 1984-09-10 | 255 | 255 | 255 | 255 | 5,000 | 1,159.09 |
| 1984-09-07 | 255 | 255 | 255 | 255 | 5,000 | 1,159.09 |
| 1984-09-06 | 244 | 255 | 244 | 253 | 31,000 | 1,150 |
| 1984-09-05 | 244 | 244 | 244 | 244 | 4,000 | 1,109.09 |
| 1984-09-04 | 240 | 241 | 240 | 241 | 2,000 | 1,095.45 |
| 1984-09-03 | 249 | 250 | 249 | 250 | 2,000 | 1,136.36 |
| 1984-08-31 | 250 | 250 | 250 | 250 | 1,000 | 1,136.36 |
| 1984-08-30 | 245 | 245 | 245 | 245 | 3,000 | 1,113.64 |
| 1984-08-28 | 250 | 250 | 250 | 250 | 1,000 | 1,136.36 |
| 1984-08-27 | 249 | 249 | 249 | 249 | 1,000 | 1,131.82 |
| 1984-08-21 | 250 | 253 | 250 | 253 | 8,000 | 1,150 |
| 1984-08-13 | 244 | 244 | 244 | 244 | 1,000 | 1,109.09 |
| 1984-08-06 | 254 | 255 | 253 | 253 | 7,000 | 1,150 |
| 1984-08-03 | 250 | 250 | 250 | 250 | 13,000 | 1,136.36 |
| 1984-08-02 | 245 | 245 | 245 | 245 | 2,000 | 1,113.64 |
| 1984-07-31 | 250 | 250 | 250 | 250 | 3,000 | 1,136.36 |
| 1984-07-24 | 250 | 250 | 250 | 250 | 4,000 | 1,136.36 |
| 1984-07-23 | 250 | 250 | 250 | 250 | 2,000 | 1,136.36 |
| 1984-07-19 | 253 | 253 | 253 | 253 | 1,000 | 1,150 |
| 1984-07-16 | 253 | 253 | 253 | 253 | 1,000 | 1,150 |
| 1984-07-10 | 252 | 252 | 252 | 252 | 2,000 | 1,145.45 |
| 1984-07-04 | 251 | 251 | 251 | 251 | 2,000 | 1,140.91 |
| 1984-06-30 | 259 | 259 | 250 | 250 | 2,000 | 1,136.36 |
| 1984-06-20 | 269 | 269 | 269 | 269 | 1,000 | 1,222.73 |
| 1984-06-19 | 269 | 269 | 269 | 269 | 1,000 | 1,222.73 |
| 1984-06-14 | 250 | 274 | 250 | 274 | 13,000 | 1,245.45 |
| 1984-06-13 | 245 | 245 | 245 | 245 | 3,000 | 1,113.64 |
| 1984-06-12 | 245 | 245 | 245 | 245 | 2,000 | 1,113.64 |
| 1984-06-11 | 250 | 250 | 241 | 241 | 2,000 | 1,095.45 |
| 1984-06-01 | 240 | 240 | 240 | 240 | 1,000 | 1,090.91 |
| 1984-05-29 | 242 | 242 | 242 | 242 | 1,000 | 1,100 |
| 1984-05-28 | 242 | 242 | 242 | 242 | 1,000 | 1,100 |
| 1984-05-25 | 240 | 240 | 240 | 240 | 6,000 | 1,090.91 |
| 1984-05-17 | 260 | 260 | 260 | 260 | 2,000 | 1,181.82 |
| 1984-05-16 | 265 | 265 | 265 | 265 | 1,000 | 1,204.55 |
| 1984-05-10 | 265 | 265 | 265 | 265 | 2,000 | 1,204.55 |
| 1984-05-09 | 268 | 268 | 265 | 265 | 20,000 | 1,204.55 |
| 1984-05-04 | 268 | 268 | 268 | 268 | 4,000 | 1,218.18 |
| 1984-04-27 | 265 | 265 | 265 | 265 | 10,000 | 1,204.55 |
| 1984-04-20 | 265 | 265 | 265 | 265 | 2,000 | 1,204.55 |
| 1984-04-19 | 267 | 267 | 265 | 265 | 11,000 | 1,204.55 |
| 1984-04-16 | 287 | 287 | 287 | 287 | 2,000 | 1,304.55 |
| 1984-04-13 | 290 | 290 | 290 | 290 | 12,000 | 1,318.18 |
| 1984-04-12 | 291 | 294 | 290 | 290 | 3,000 | 1,318.18 |
| 1984-04-11 | 297 | 297 | 294 | 294 | 9,000 | 1,336.36 |
| 1984-04-10 | 298 | 299 | 294 | 294 | 63,000 | 1,336.36 |
| 1984-04-09 | 293 | 300 | 293 | 298 | 16,000 | 1,354.55 |
| 1984-04-07 | 286 | 300 | 286 | 300 | 21,000 | 1,363.64 |
| 1984-04-06 | 279 | 290 | 279 | 290 | 12,000 | 1,318.18 |
| 1984-04-05 | 271 | 280 | 271 | 280 | 3,000 | 1,272.73 |
| 1984-04-04 | 265 | 271 | 265 | 271 | 23,000 | 1,231.82 |
| 1984-04-03 | 262 | 262 | 262 | 262 | 2,000 | 1,190.91 |
| 1984-04-02 | 270 | 270 | 262 | 262 | 2,000 | 1,190.91 |
| 1984-03-30 | 266 | 266 | 266 | 266 | 2,000 | 1,209.09 |
| 1984-03-29 | 266 | 266 | 266 | 266 | 4,000 | 1,209.09 |
| 1984-03-28 | 266 | 266 | 266 | 266 | 2,000 | 1,209.09 |
| 1984-03-26 | 266 | 270 | 266 | 270 | 4,000 | 1,227.27 |
| 1984-03-24 | 266 | 266 | 266 | 266 | 2,000 | 1,209.09 |
| 1984-03-21 | 271 | 271 | 262 | 262 | 4,000 | 1,190.91 |
| 1984-03-19 | 262 | 262 | 262 | 262 | 2,000 | 1,190.91 |
| 1984-03-17 | 262 | 262 | 262 | 262 | 5,000 | 1,190.91 |
| 1984-03-15 | 266 | 271 | 266 | 271 | 3,000 | 1,231.82 |
| 1984-03-14 | 271 | 271 | 271 | 271 | 10,000 | 1,231.82 |
| 1984-03-13 | 271 | 271 | 271 | 271 | 1,000 | 1,231.82 |
| 1984-03-12 | 271 | 271 | 271 | 271 | 1,000 | 1,231.82 |
| 1984-03-09 | 269 | 269 | 269 | 269 | 3,000 | 1,222.73 |
| 1984-03-08 | 270 | 271 | 270 | 271 | 15,000 | 1,231.82 |
| 1984-03-06 | 271 | 271 | 271 | 271 | 3,000 | 1,231.82 |
| 1984-03-03 | 271 | 271 | 271 | 271 | 3,000 | 1,231.82 |
| 1984-03-02 | 265 | 271 | 265 | 271 | 10,000 | 1,231.82 |
| 1984-02-25 | 265 | 265 | 265 | 265 | 1,000 | 1,204.55 |
| 1984-02-22 | 262 | 262 | 262 | 262 | 3,000 | 1,190.91 |
| 1984-02-21 | 260 | 265 | 260 | 265 | 5,000 | 1,204.55 |
| 1984-02-18 | 260 | 261 | 260 | 261 | 16,000 | 1,186.36 |
| 1984-02-15 | 260 | 260 | 260 | 260 | 17,000 | 1,181.82 |
| 1984-02-14 | 255 | 255 | 255 | 255 | 1,000 | 1,159.09 |
| 1984-02-10 | 255 | 255 | 255 | 255 | 6,000 | 1,159.09 |
| 1984-02-08 | 260 | 260 | 255 | 255 | 8,000 | 1,159.09 |
| 1984-02-07 | 255 | 260 | 255 | 260 | 5,000 | 1,181.82 |
| 1984-02-04 | 255 | 255 | 255 | 255 | 6,000 | 1,159.09 |
| 1984-02-01 | 255 | 255 | 255 | 255 | 2,000 | 1,159.09 |
| 1984-01-30 | 258 | 258 | 258 | 258 | 1,000 | 1,172.73 |
| 1984-01-28 | 260 | 260 | 260 | 260 | 1,000 | 1,181.82 |
| 1984-01-27 | 260 | 260 | 260 | 260 | 4,000 | 1,181.82 |
| 1984-01-26 | 260 | 260 | 260 | 260 | 1,000 | 1,181.82 |
| 1984-01-25 | 260 | 260 | 260 | 260 | 3,000 | 1,181.82 |
| 1984-01-23 | 255 | 256 | 255 | 256 | 5,000 | 1,163.64 |
| 1984-01-21 | 255 | 255 | 255 | 255 | 17,000 | 1,159.09 |
| 1984-01-20 | 260 | 260 | 255 | 255 | 51,000 | 1,159.09 |
| 1984-01-17 | 264 | 264 | 260 | 260 | 5,000 | 1,181.82 |
| 1984-01-13 | 264 | 264 | 264 | 264 | 1,000 | 1,200 |
| 1984-01-11 | 265 | 265 | 265 | 265 | 1,000 | 1,204.55 |
| 1984-01-07 | 262 | 262 | 262 | 262 | 2,000 | 1,190.91 |
| 1984-01-06 | 255 | 255 | 255 | 255 | 2,000 | 1,159.09 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1991-03-26]1株→1.1株
