1847 (株)イチケンの時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	500	500	491	491	3,000	2,231.82
1985-12-26	490	490	490	490	5,000	2,227.27
1985-12-25	500	500	495	495	9,000	2,250
1985-12-24	495	500	491	500	19,000	2,272.73
1985-12-23	500	500	495	495	5,000	2,250
1985-12-21	501	501	501	501	2,000	2,277.27
1985-12-20	500	500	500	500	7,000	2,272.73
1985-12-19	505	505	500	500	14,000	2,272.73
1985-12-17	510	510	505	505	7,000	2,295.45
1985-12-16	510	510	510	510	1,000	2,318.18
1985-12-13	510	525	510	525	12,000	2,386.36
1985-12-12	510	510	510	510	2,000	2,318.18
1985-12-11	510	510	510	510	4,000	2,318.18
1985-12-10	525	530	510	510	18,000	2,318.18
1985-12-07	535	535	535	535	3,000	2,431.82
1985-12-06	520	529	520	529	4,000	2,404.55
1985-12-05	515	516	515	516	7,000	2,345.45
1985-12-04	520	520	513	515	11,000	2,340.91
1985-12-02	564	564	558	560	34,000	2,545.45
1985-11-30	560	565	555	565	205,000	2,568.18
1985-11-29	550	555	549	550	64,000	2,500
1985-11-28	550	560	545	560	302,000	2,545.45
1985-11-27	530	555	530	555	281,000	2,522.73
1985-11-26	518	525	518	524	26,000	2,381.82
1985-11-25	519	519	499	519	13,000	2,359.09
1985-11-21	519	519	519	519	2,000	2,359.09
1985-11-20	532	532	519	530	14,000	2,409.09
1985-11-19	535	535	535	535	4,000	2,431.82
1985-11-18	538	550	535	535	59,000	2,431.82
1985-11-16	511	540	511	540	91,000	2,454.55
1985-11-15	511	536	511	521	97,000	2,368.18
1985-11-14	491	508	491	508	16,000	2,309.09
1985-11-13	498	500	498	500	5,000	2,272.73
1985-11-12	528	528	528	528	2,000	2,400
1985-11-07	529	546	529	538	37,000	2,445.45
1985-11-06	519	533	514	533	44,000	2,422.73
1985-11-05	500	518	500	518	22,000	2,354.55
1985-11-02	500	500	490	490	8,000	2,227.27
1985-11-01	520	520	499	499	27,000	2,268.18
1985-10-31	529	530	529	530	6,000	2,409.09
1985-10-30	531	536	530	530	11,000	2,409.09
1985-10-29	530	549	525	548	74,000	2,490.91
1985-10-26	540	540	540	540	9,000	2,454.55
1985-10-25	549	550	540	540	28,000	2,454.55
1985-10-24	554	554	545	553	57,000	2,513.64
1985-10-23	545	557	530	555	68,000	2,522.73
1985-10-22	541	545	535	545	54,000	2,477.27
1985-10-21	550	556	540	540	62,000	2,454.55
1985-10-19	550	555	540	555	115,000	2,522.73
1985-10-18	554	555	550	550	174,000	2,500
1985-10-17	540	553	538	553	135,000	2,513.64
1985-10-16	557	557	540	545	130,000	2,477.27
1985-10-15	538	552	531	550	199,000	2,500
1985-10-14	548	548	536	540	76,000	2,454.55
1985-10-11	551	551	538	545	127,000	2,477.27
1985-10-09	540	550	530	549	385,000	2,495.45
1985-10-08	508	537	508	535	314,000	2,431.82
1985-10-07	500	510	495	505	66,000	2,295.45
1985-10-05	501	508	500	500	5,000	2,272.73
1985-10-04	500	510	500	510	49,000	2,318.18
1985-10-03	508	508	501	501	12,000	2,277.27
1985-10-02	507	511	507	507	12,000	2,304.55
1985-10-01	516	516	500	500	29,000	2,272.73
1985-09-30	518	518	500	515	33,000	2,340.91
1985-09-28	500	515	500	515	28,000	2,340.91
1985-09-27	491	496	491	495	17,000	2,250
1985-09-26	480	485	480	485	6,000	2,204.55
1985-09-25	476	485	475	485	19,000	2,204.55
1985-09-24	476	476	476	476	8,000	2,163.64
1985-09-21	471	480	471	480	4,000	2,181.82
1985-09-20	475	480	471	475	11,000	2,159.09
1985-09-19	480	480	480	480	9,000	2,181.82
1985-09-18	485	485	476	480	30,000	2,181.82
1985-09-13	490	490	490	490	6,000	2,227.27
1985-09-11	490	514	488	514	30,000	2,336.36
1985-09-10	490	491	490	490	11,000	2,227.27
1985-09-09	493	493	490	490	9,000	2,227.27
1985-09-07	492	498	492	498	10,000	2,263.64
1985-09-06	490	491	490	490	11,000	2,227.27
1985-09-05	495	500	490	500	48,000	2,272.73
1985-09-04	485	495	485	495	59,000	2,250
1985-09-03	485	485	475	476	11,000	2,163.64
1985-09-02	480	485	480	485	26,000	2,204.55
1985-08-30	520	520	520	520	2,000	2,363.64
1985-08-29	516	520	510	520	68,000	2,363.64
1985-08-28	500	514	500	511	33,000	2,322.73
1985-08-27	501	501	500	500	16,000	2,272.73
1985-08-26	497	506	497	500	29,000	2,272.73
1985-08-23	482	490	481	481	6,000	2,186.36
1985-08-22	490	490	480	482	38,000	2,190.91
1985-08-21	496	500	495	495	32,000	2,250
1985-08-20	501	501	493	494	13,000	2,245.45
1985-08-19	496	497	496	496	6,000	2,254.55
1985-08-17	495	495	495	495	15,000	2,250
1985-08-16	495	495	495	495	7,000	2,250
1985-08-15	505	505	497	500	4,000	2,272.73
1985-08-14	505	505	495	495	16,000	2,250
1985-08-13	515	516	501	501	14,000	2,277.27
1985-08-12	510	515	510	515	4,000	2,340.91
1985-08-09	528	528	515	515	34,000	2,340.91
1985-08-08	535	535	525	527	39,000	2,395.45
1985-08-07	521	540	518	536	124,000	2,436.36
1985-08-06	526	535	521	530	129,000	2,409.09
1985-08-05	507	519	507	519	18,000	2,359.09
1985-08-03	500	520	500	520	7,000	2,363.64
1985-08-02	505	505	501	501	11,000	2,277.27
1985-08-01	486	525	486	525	41,000	2,386.36
1985-07-31	495	500	481	481	15,000	2,186.36
1985-07-30	510	517	495	495	12,000	2,250
1985-07-29	514	519	511	519	26,000	2,359.09
1985-07-27	524	534	524	534	8,000	2,427.27
1985-07-26	530	545	530	534	80,000	2,427.27
1985-07-25	528	540	510	535	95,000	2,431.82
1985-07-24	540	544	520	530	53,000	2,409.09
1985-07-23	511	541	506	530	337,000	2,409.09
1985-07-22	510	519	505	505	28,000	2,295.45
1985-07-20	505	515	500	500	27,000	2,272.73
1985-07-19	500	506	495	506	16,000	2,300
1985-07-18	484	495	484	495	8,000	2,250
1985-07-17	485	486	481	481	18,000	2,186.36
1985-07-16	486	486	485	486	14,000	2,209.09
1985-07-15	488	490	485	485	22,000	2,204.55
1985-07-12	491	491	487	487	19,000	2,213.64
1985-07-11	487	488	487	487	10,000	2,213.64
1985-07-10	484	488	484	488	19,000	2,218.18
1985-07-09	485	490	484	485	17,000	2,204.55
1985-07-08	485	486	485	485	8,000	2,204.55
1985-07-06	485	485	485	485	8,000	2,204.55
1985-07-05	491	494	485	485	29,000	2,204.55
1985-07-04	495	503	495	495	5,000	2,250
1985-07-03	503	503	497	503	26,000	2,286.36
1985-07-02	500	509	497	509	23,000	2,313.64
1985-07-01	505	512	500	500	14,000	2,272.73
1985-06-29	495	505	495	501	17,000	2,277.27
1985-06-28	493	501	493	500	23,000	2,272.73
1985-06-27	500	505	494	497	22,000	2,259.09
1985-06-26	504	515	501	501	16,000	2,277.27
1985-06-25	514	514	504	504	12,000	2,290.91
1985-06-24	502	504	502	504	3,000	2,290.91
1985-06-22	515	517	501	501	18,000	2,277.27
1985-06-21	520	526	514	515	28,000	2,340.91
1985-06-20	525	530	521	521	48,000	2,368.18
1985-06-19	529	530	520	525	35,000	2,386.36
1985-06-18	532	536	526	530	28,000	2,409.09
1985-06-17	520	539	516	516	38,000	2,345.45
1985-06-15	520	525	501	501	25,000	2,277.27
1985-06-14	544	544	505	505	66,000	2,295.45
1985-06-13	544	557	530	545	137,000	2,477.27
1985-06-12	525	544	525	544	137,000	2,472.73
1985-06-11	530	541	511	515	130,000	2,340.91
1985-06-10	566	566	530	530	87,000	2,409.09
1985-06-07	542	573	540	565	657,000	2,568.18
1985-06-06	500	539	500	512	399,000	2,327.27
1985-06-05	480	488	480	488	36,000	2,218.18
1985-06-04	473	485	473	485	18,000	2,204.55
1985-06-03	489	489	488	488	3,000	2,218.18
1985-06-01	495	495	481	484	38,000	2,200
1985-05-31	510	511	490	490	166,000	2,227.27
1985-05-30	500	512	500	510	59,000	2,318.18
1985-05-29	501	502	494	500	50,000	2,272.73
1985-05-28	510	510	494	500	51,000	2,272.73
1985-05-27	509	510	500	500	109,000	2,272.73
1985-05-25	511	511	507	510	113,000	2,318.18
1985-05-24	525	532	510	513	94,000	2,331.82
1985-05-23	524	530	510	520	90,000	2,363.64
1985-05-22	530	532	515	520	85,000	2,363.64
1985-05-21	549	565	530	536	348,000	2,436.36
1985-05-20	528	560	512	554	514,000	2,518.18
1985-05-18	530	530	500	523	93,000	2,377.27
1985-05-17	500	540	500	530	514,000	2,409.09
1985-05-16	500	503	490	500	167,000	2,272.73
1985-05-15	496	510	495	500	352,000	2,272.73
1985-05-14	470	500	469	491	333,000	2,231.82
1985-05-13	443	464	443	464	126,000	2,109.09
1985-05-10	440	440	435	438	32,000	1,990.91
1985-05-09	425	439	425	439	50,000	1,995.45
1985-05-08	429	446	429	432	70,000	1,963.64
1985-05-07	410	428	410	428	42,000	1,945.45
1985-05-04	410	410	410	410	3,000	1,863.64
1985-05-02	420	420	406	410	23,000	1,863.64
1985-05-01	423	423	415	420	11,000	1,909.09
1985-04-30	423	423	418	418	6,000	1,900
1985-04-27	423	423	423	423	8,000	1,922.73
1985-04-26	430	430	418	418	37,000	1,900
1985-04-25	414	430	414	430	13,000	1,954.55
1985-04-24	411	411	411	411	1,000	1,868.18
1985-04-23	413	413	406	409	28,000	1,859.09
1985-04-22	410	410	406	410	5,000	1,863.64
1985-04-19	420	420	405	405	16,000	1,840.91
1985-04-18	435	437	429	430	43,000	1,954.55
1985-04-17	410	433	410	431	69,000	1,959.09
1985-04-16	401	410	401	410	41,000	1,863.64
1985-04-15	400	406	400	404	21,000	1,836.36
1985-04-12	400	404	400	400	14,000	1,818.18
1985-04-10	390	391	390	391	10,000	1,777.27
1985-04-09	390	390	390	390	2,000	1,772.73
1985-04-08	401	401	390	399	8,000	1,813.64
1985-04-04	400	400	400	400	12,000	1,818.18
1985-04-03	403	403	390	390	8,000	1,772.73
1985-04-02	405	405	405	405	1,000	1,840.91
1985-04-01	410	410	405	405	22,000	1,840.91
1985-03-30	409	409	409	409	1,000	1,859.09
1985-03-29	407	410	400	410	33,000	1,863.64
1985-03-28	408	410	405	410	48,000	1,863.64
1985-03-27	405	408	405	408	24,000	1,854.55
1985-03-26	405	405	398	405	15,000	1,840.91
1985-03-25	405	410	398	400	51,000	1,818.18
1985-03-23	400	400	400	400	12,000	1,818.18
1985-03-22	400	400	400	400	22,000	1,818.18
1985-03-20	438	439	418	420	48,000	1,909.09
1985-03-19	422	443	419	439	461,000	1,995.45
1985-03-18	384	419	384	419	246,000	1,904.55
1985-03-16	377	377	347	347	525,000	1,577.27
1985-03-15	381	387	376	376	226,000	1,709.09
1985-03-14	400	400	380	380	50,000	1,727.27
1985-03-13	425	425	420	420	10,000	1,909.09
1985-03-12	443	443	430	430	19,000	1,954.55
1985-03-11	454	460	444	444	46,000	2,018.18
1985-03-08	470	470	452	452	47,000	2,054.55
1985-03-07	455	474	452	474	135,000	2,154.55
1985-03-06	445	450	436	450	54,000	2,045.45
1985-03-05	445	445	435	440	42,000	2,000
1985-03-04	457	480	454	454	130,000	2,063.64
1985-03-02	435	460	435	460	149,000	2,090.91
1985-03-01	411	429	406	425	67,000	1,931.82
1985-02-28	425	427	400	401	147,000	1,822.73
1985-02-27	385	435	385	430	161,000	1,954.55
1985-02-26	375	385	375	385	75,000	1,750
1985-02-25	370	371	369	371	42,000	1,686.36
1985-02-23	370	370	365	370	56,000	1,681.82
1985-02-22	380	384	370	370	89,000	1,681.82
1985-02-21	372	380	371	380	149,000	1,727.27
1985-02-20	341	355	337	337	218,000	1,531.82
1985-02-19	340	345	335	336	136,000	1,527.27
1985-02-18	347	347	339	340	9,000	1,545.45
1985-02-15	368	368	368	368	16,000	1,672.73
1985-02-14	360	370	359	370	20,000	1,681.82
1985-02-12	370	370	370	370	15,000	1,681.82
1985-02-08	370	370	370	370	2,000	1,681.82
1985-02-06	382	382	377	380	19,000	1,727.27
1985-02-05	368	380	368	379	18,000	1,722.73
1985-02-04	366	366	360	366	10,000	1,663.64
1985-02-02	356	360	356	360	9,000	1,636.36
1985-02-01	360	360	356	356	13,000	1,618.18
1985-01-31	360	360	356	360	24,000	1,636.36
1985-01-30	360	360	360	360	7,000	1,636.36
1985-01-29	360	360	359	360	12,000	1,636.36
1985-01-28	360	360	359	360	9,000	1,636.36
1985-01-26	360	360	350	350	7,000	1,590.91
1985-01-24	355	360	355	360	11,000	1,636.36
1985-01-23	365	365	360	360	9,000	1,636.36
1985-01-22	365	365	365	365	2,000	1,659.09
1985-01-21	366	366	366	366	1,000	1,663.64
1985-01-18	366	366	366	366	3,000	1,663.64
1985-01-17	365	365	365	365	2,000	1,659.09
1985-01-16	380	382	380	380	18,000	1,727.27
1985-01-14	375	380	375	380	29,000	1,727.27
1985-01-11	366	375	365	375	34,000	1,704.55
1985-01-10	374	374	365	365	7,000	1,659.09
1985-01-09	365	375	365	370	14,000	1,681.82
1985-01-08	360	365	360	365	9,000	1,659.09
1985-01-07	361	363	360	363	14,000	1,650

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 [1985年度]

1847 (株)イチケンの時系列データ [1985年度]