1847 (株)イチケン の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 670 | 670 | 670 | 670 | 1,000 | 3,045.45 |
| 1987-12-26 | 661 | 661 | 661 | 661 | 3,000 | 3,004.55 |
| 1987-12-25 | 691 | 691 | 691 | 691 | 1,000 | 3,140.91 |
| 1987-12-24 | 700 | 700 | 691 | 691 | 17,000 | 3,140.91 |
| 1987-12-22 | 695 | 697 | 692 | 697 | 51,000 | 3,168.18 |
| 1987-12-21 | 700 | 700 | 693 | 695 | 36,000 | 3,159.09 |
| 1987-12-18 | 691 | 692 | 691 | 692 | 7,000 | 3,145.45 |
| 1987-12-16 | 700 | 700 | 690 | 690 | 7,000 | 3,136.36 |
| 1987-12-15 | 703 | 705 | 695 | 700 | 18,000 | 3,181.82 |
| 1987-12-14 | 700 | 701 | 700 | 701 | 10,000 | 3,186.36 |
| 1987-12-11 | 695 | 700 | 695 | 700 | 35,000 | 3,181.82 |
| 1987-12-10 | 700 | 705 | 695 | 705 | 24,000 | 3,204.55 |
| 1987-12-09 | 700 | 700 | 690 | 700 | 15,000 | 3,181.82 |
| 1987-12-08 | 687 | 687 | 687 | 687 | 1,000 | 3,122.73 |
| 1987-12-07 | 691 | 691 | 691 | 691 | 1,000 | 3,140.91 |
| 1987-12-04 | 694 | 694 | 694 | 694 | 11,000 | 3,154.55 |
| 1987-12-03 | 724 | 724 | 724 | 724 | 1,000 | 3,290.91 |
| 1987-12-02 | 691 | 730 | 691 | 729 | 11,000 | 3,313.64 |
| 1987-11-28 | 695 | 695 | 695 | 695 | 1,000 | 3,159.09 |
| 1987-11-20 | 700 | 710 | 695 | 700 | 5,000 | 3,181.82 |
| 1987-11-19 | 695 | 710 | 695 | 710 | 6,000 | 3,227.27 |
| 1987-11-18 | 699 | 699 | 699 | 699 | 1,000 | 3,177.27 |
| 1987-11-17 | 700 | 700 | 700 | 700 | 2,000 | 3,181.82 |
| 1987-11-16 | 700 | 700 | 700 | 700 | 1,000 | 3,181.82 |
| 1987-11-13 | 710 | 710 | 700 | 700 | 5,000 | 3,181.82 |
| 1987-11-12 | 669 | 670 | 669 | 670 | 5,000 | 3,045.45 |
| 1987-11-11 | 670 | 670 | 670 | 670 | 5,000 | 3,045.45 |
| 1987-11-09 | 695 | 700 | 695 | 700 | 7,000 | 3,181.82 |
| 1987-11-07 | 729 | 740 | 729 | 740 | 22,000 | 3,363.64 |
| 1987-11-06 | 690 | 709 | 690 | 709 | 11,000 | 3,222.73 |
| 1987-11-05 | 680 | 680 | 680 | 680 | 5,000 | 3,090.91 |
| 1987-11-04 | 664 | 720 | 664 | 720 | 14,000 | 3,272.73 |
| 1987-11-02 | 663 | 663 | 662 | 662 | 2,000 | 3,009.09 |
| 1987-10-31 | 660 | 660 | 660 | 660 | 5,000 | 3,000 |
| 1987-10-30 | 661 | 662 | 660 | 660 | 16,000 | 3,000 |
| 1987-10-28 | 660 | 661 | 660 | 661 | 8,000 | 3,004.55 |
| 1987-10-27 | 670 | 680 | 670 | 680 | 8,000 | 3,090.91 |
| 1987-10-26 | 709 | 709 | 690 | 690 | 7,000 | 3,136.36 |
| 1987-10-24 | 700 | 709 | 700 | 709 | 5,000 | 3,222.73 |
| 1987-10-23 | 705 | 710 | 690 | 710 | 16,000 | 3,227.27 |
| 1987-10-22 | 705 | 705 | 705 | 705 | 5,000 | 3,204.55 |
| 1987-10-21 | 675 | 675 | 675 | 675 | 2,000 | 3,068.18 |
| 1987-10-19 | 725 | 725 | 725 | 725 | 12,000 | 3,295.45 |
| 1987-10-16 | 744 | 747 | 744 | 745 | 32,000 | 3,386.36 |
| 1987-10-15 | 745 | 745 | 725 | 745 | 28,000 | 3,386.36 |
| 1987-10-14 | 725 | 759 | 725 | 745 | 120,000 | 3,386.36 |
| 1987-10-13 | 735 | 735 | 720 | 720 | 24,000 | 3,272.73 |
| 1987-10-12 | 743 | 750 | 735 | 735 | 46,000 | 3,340.91 |
| 1987-10-09 | 750 | 750 | 735 | 735 | 69,000 | 3,340.91 |
| 1987-10-08 | 740 | 750 | 738 | 750 | 97,000 | 3,409.09 |
| 1987-10-07 | 729 | 749 | 725 | 749 | 132,000 | 3,404.55 |
| 1987-10-06 | 700 | 725 | 700 | 720 | 84,000 | 3,272.73 |
| 1987-10-05 | 701 | 701 | 700 | 700 | 5,000 | 3,181.82 |
| 1987-10-03 | 708 | 710 | 705 | 710 | 10,000 | 3,227.27 |
| 1987-10-02 | 720 | 720 | 698 | 698 | 5,000 | 3,172.73 |
| 1987-10-01 | 733 | 733 | 733 | 733 | 5,000 | 3,331.82 |
| 1987-09-30 | 710 | 735 | 710 | 735 | 24,000 | 3,340.91 |
| 1987-09-28 | 690 | 690 | 680 | 680 | 5,000 | 3,090.91 |
| 1987-09-26 | 690 | 690 | 688 | 690 | 9,000 | 3,136.36 |
| 1987-09-25 | 670 | 670 | 670 | 670 | 10,000 | 3,045.45 |
| 1987-09-24 | 700 | 700 | 700 | 700 | 2,000 | 3,181.82 |
| 1987-09-22 | 705 | 705 | 700 | 700 | 11,000 | 3,181.82 |
| 1987-09-21 | 710 | 716 | 705 | 705 | 9,000 | 3,204.55 |
| 1987-09-18 | 730 | 730 | 710 | 710 | 4,000 | 3,227.27 |
| 1987-09-17 | 731 | 731 | 731 | 731 | 9,000 | 3,322.73 |
| 1987-09-16 | 697 | 701 | 697 | 701 | 7,000 | 3,186.36 |
| 1987-09-11 | 700 | 700 | 697 | 697 | 28,000 | 3,168.18 |
| 1987-09-10 | 680 | 682 | 680 | 682 | 19,000 | 3,100 |
| 1987-09-09 | 695 | 695 | 695 | 695 | 3,000 | 3,159.09 |
| 1987-09-08 | 711 | 711 | 711 | 711 | 8,000 | 3,231.82 |
| 1987-09-07 | 735 | 735 | 734 | 734 | 6,000 | 3,336.36 |
| 1987-09-05 | 745 | 745 | 735 | 735 | 7,000 | 3,340.91 |
| 1987-09-04 | 730 | 735 | 730 | 735 | 26,000 | 3,340.91 |
| 1987-09-03 | 725 | 735 | 725 | 735 | 34,000 | 3,340.91 |
| 1987-09-02 | 725 | 725 | 724 | 724 | 15,000 | 3,290.91 |
| 1987-09-01 | 730 | 730 | 725 | 725 | 20,000 | 3,295.45 |
| 1987-08-31 | 739 | 740 | 729 | 730 | 18,000 | 3,318.18 |
| 1987-08-29 | 740 | 740 | 740 | 740 | 7,000 | 3,363.64 |
| 1987-08-28 | 745 | 750 | 735 | 745 | 29,000 | 3,386.36 |
| 1987-08-27 | 760 | 760 | 744 | 750 | 44,000 | 3,409.09 |
| 1987-08-26 | 709 | 761 | 709 | 761 | 90,000 | 3,459.09 |
| 1987-08-25 | 705 | 709 | 705 | 709 | 42,000 | 3,222.73 |
| 1987-08-24 | 701 | 701 | 695 | 696 | 39,000 | 3,163.64 |
| 1987-08-22 | 694 | 697 | 690 | 697 | 14,000 | 3,168.18 |
| 1987-08-21 | 683 | 690 | 683 | 690 | 23,000 | 3,136.36 |
| 1987-08-20 | 690 | 690 | 682 | 682 | 20,000 | 3,100 |
| 1987-08-19 | 697 | 697 | 686 | 686 | 6,000 | 3,118.18 |
| 1987-08-18 | 690 | 697 | 690 | 697 | 8,000 | 3,168.18 |
| 1987-08-17 | 692 | 696 | 690 | 690 | 11,000 | 3,136.36 |
| 1987-08-14 | 683 | 683 | 682 | 682 | 7,000 | 3,100 |
| 1987-08-13 | 680 | 697 | 680 | 681 | 17,000 | 3,095.45 |
| 1987-08-12 | 694 | 694 | 690 | 690 | 11,000 | 3,136.36 |
| 1987-08-11 | 689 | 698 | 689 | 698 | 10,000 | 3,172.73 |
| 1987-08-10 | 690 | 690 | 682 | 682 | 4,000 | 3,100 |
| 1987-08-07 | 690 | 690 | 682 | 690 | 6,000 | 3,136.36 |
| 1987-08-06 | 698 | 698 | 680 | 680 | 4,000 | 3,090.91 |
| 1987-08-05 | 698 | 698 | 698 | 698 | 2,000 | 3,172.73 |
| 1987-08-04 | 700 | 700 | 700 | 700 | 12,000 | 3,181.82 |
| 1987-08-03 | 686 | 700 | 685 | 700 | 13,000 | 3,181.82 |
| 1987-08-01 | 676 | 677 | 676 | 677 | 2,000 | 3,077.27 |
| 1987-07-31 | 675 | 675 | 675 | 675 | 4,000 | 3,068.18 |
| 1987-07-29 | 689 | 689 | 685 | 685 | 6,000 | 3,113.64 |
| 1987-07-28 | 689 | 689 | 688 | 688 | 6,000 | 3,127.27 |
| 1987-07-27 | 694 | 694 | 689 | 689 | 2,000 | 3,131.82 |
| 1987-07-25 | 691 | 695 | 691 | 695 | 3,000 | 3,159.09 |
| 1987-07-24 | 690 | 690 | 690 | 690 | 2,000 | 3,136.36 |
| 1987-07-23 | 677 | 686 | 677 | 686 | 6,000 | 3,118.18 |
| 1987-07-22 | 676 | 676 | 676 | 676 | 1,000 | 3,072.73 |
| 1987-07-20 | 675 | 675 | 675 | 675 | 2,000 | 3,068.18 |
| 1987-07-17 | 676 | 676 | 675 | 675 | 2,000 | 3,068.18 |
| 1987-07-16 | 675 | 675 | 675 | 675 | 1,000 | 3,068.18 |
| 1987-07-14 | 676 | 676 | 670 | 670 | 9,000 | 3,045.45 |
| 1987-07-13 | 675 | 675 | 674 | 675 | 3,000 | 3,068.18 |
| 1987-07-08 | 670 | 675 | 670 | 675 | 5,000 | 3,068.18 |
| 1987-07-07 | 670 | 670 | 670 | 670 | 11,000 | 3,045.45 |
| 1987-07-06 | 655 | 655 | 655 | 655 | 8,000 | 2,977.27 |
| 1987-07-03 | 653 | 653 | 650 | 650 | 32,000 | 2,954.55 |
| 1987-07-02 | 650 | 655 | 650 | 650 | 17,000 | 2,954.55 |
| 1987-07-01 | 661 | 661 | 650 | 650 | 39,000 | 2,954.55 |
| 1987-06-29 | 661 | 661 | 661 | 661 | 4,000 | 3,004.55 |
| 1987-06-27 | 679 | 679 | 670 | 670 | 10,000 | 3,045.45 |
| 1987-06-26 | 680 | 685 | 680 | 685 | 19,000 | 3,113.64 |
| 1987-06-25 | 690 | 690 | 675 | 680 | 23,000 | 3,090.91 |
| 1987-06-24 | 690 | 690 | 685 | 685 | 20,000 | 3,113.64 |
| 1987-06-23 | 686 | 690 | 685 | 685 | 12,000 | 3,113.64 |
| 1987-06-22 | 690 | 690 | 686 | 686 | 14,000 | 3,118.18 |
| 1987-06-19 | 690 | 690 | 685 | 686 | 14,000 | 3,118.18 |
| 1987-06-18 | 686 | 690 | 686 | 690 | 12,000 | 3,136.36 |
| 1987-06-17 | 690 | 690 | 685 | 685 | 32,000 | 3,113.64 |
| 1987-06-16 | 690 | 690 | 690 | 690 | 5,000 | 3,136.36 |
| 1987-06-15 | 690 | 690 | 675 | 683 | 16,000 | 3,104.55 |
| 1987-06-12 | 686 | 690 | 686 | 690 | 43,000 | 3,136.36 |
| 1987-06-11 | 690 | 690 | 680 | 680 | 13,000 | 3,090.91 |
| 1987-06-10 | 690 | 690 | 690 | 690 | 13,000 | 3,136.36 |
| 1987-06-09 | 699 | 700 | 690 | 690 | 21,000 | 3,136.36 |
| 1987-06-08 | 700 | 700 | 690 | 690 | 7,000 | 3,136.36 |
| 1987-06-06 | 690 | 700 | 690 | 700 | 7,000 | 3,181.82 |
| 1987-06-05 | 690 | 693 | 690 | 690 | 9,000 | 3,136.36 |
| 1987-06-03 | 690 | 700 | 690 | 690 | 8,000 | 3,136.36 |
| 1987-06-02 | 700 | 700 | 690 | 690 | 15,000 | 3,136.36 |
| 1987-06-01 | 695 | 700 | 690 | 700 | 21,000 | 3,181.82 |
| 1987-05-30 | 699 | 700 | 699 | 700 | 6,000 | 3,181.82 |
| 1987-05-29 | 700 | 702 | 695 | 700 | 15,000 | 3,181.82 |
| 1987-05-28 | 690 | 690 | 690 | 690 | 12,000 | 3,136.36 |
| 1987-05-27 | 702 | 702 | 690 | 690 | 9,000 | 3,136.36 |
| 1987-05-26 | 705 | 705 | 702 | 702 | 13,000 | 3,190.91 |
| 1987-05-25 | 702 | 702 | 702 | 702 | 1,000 | 3,190.91 |
| 1987-05-22 | 705 | 705 | 700 | 700 | 4,000 | 3,181.82 |
| 1987-05-21 | 720 | 720 | 715 | 715 | 6,000 | 3,250 |
| 1987-05-20 | 730 | 730 | 720 | 720 | 3,000 | 3,272.73 |
| 1987-05-19 | 720 | 720 | 720 | 720 | 36,000 | 3,272.73 |
| 1987-05-18 | 715 | 720 | 700 | 720 | 30,000 | 3,272.73 |
| 1987-05-15 | 713 | 713 | 713 | 713 | 2,000 | 3,240.91 |
| 1987-05-14 | 700 | 703 | 695 | 703 | 33,000 | 3,195.45 |
| 1987-05-13 | 692 | 699 | 691 | 695 | 7,000 | 3,159.09 |
| 1987-05-11 | 691 | 691 | 690 | 690 | 3,000 | 3,136.36 |
| 1987-05-08 | 689 | 690 | 689 | 690 | 7,000 | 3,136.36 |
| 1987-05-06 | 700 | 700 | 700 | 700 | 1,000 | 3,181.82 |
| 1987-04-28 | 700 | 700 | 700 | 700 | 1,000 | 3,181.82 |
| 1987-04-27 | 707 | 707 | 700 | 700 | 10,000 | 3,181.82 |
| 1987-04-25 | 690 | 700 | 690 | 700 | 31,000 | 3,181.82 |
| 1987-04-23 | 715 | 715 | 700 | 700 | 4,000 | 3,181.82 |
| 1987-04-22 | 715 | 715 | 710 | 710 | 7,000 | 3,227.27 |
| 1987-04-21 | 715 | 715 | 715 | 715 | 16,000 | 3,250 |
| 1987-04-20 | 719 | 719 | 700 | 715 | 11,000 | 3,250 |
| 1987-04-17 | 730 | 730 | 730 | 730 | 5,000 | 3,318.18 |
| 1987-04-16 | 729 | 741 | 728 | 735 | 12,000 | 3,340.91 |
| 1987-04-15 | 729 | 729 | 729 | 729 | 1,000 | 3,313.64 |
| 1987-04-14 | 730 | 730 | 729 | 729 | 2,000 | 3,313.64 |
| 1987-04-10 | 741 | 741 | 730 | 730 | 15,000 | 3,318.18 |
| 1987-04-09 | 746 | 747 | 741 | 741 | 11,000 | 3,368.18 |
| 1987-04-08 | 745 | 746 | 745 | 746 | 33,000 | 3,390.91 |
| 1987-04-07 | 769 | 769 | 764 | 765 | 7,000 | 3,477.27 |
| 1987-04-06 | 775 | 780 | 770 | 770 | 6,000 | 3,500 |
| 1987-04-02 | 799 | 805 | 788 | 788 | 75,000 | 3,581.82 |
| 1987-04-01 | 780 | 799 | 779 | 799 | 262,000 | 3,631.82 |
| 1987-03-31 | 750 | 780 | 747 | 780 | 66,000 | 3,545.45 |
| 1987-03-30 | 720 | 749 | 720 | 740 | 242,000 | 3,363.64 |
| 1987-03-27 | 709 | 718 | 708 | 715 | 23,000 | 3,250 |
| 1987-03-26 | 708 | 708 | 708 | 708 | 7,000 | 3,218.18 |
| 1987-03-25 | 709 | 709 | 709 | 709 | 5,000 | 3,222.73 |
| 1987-03-24 | 720 | 720 | 705 | 709 | 15,000 | 3,222.73 |
| 1987-03-23 | 728 | 728 | 723 | 723 | 2,000 | 3,286.36 |
| 1987-03-20 | 738 | 738 | 730 | 730 | 4,000 | 3,318.18 |
| 1987-03-19 | 740 | 740 | 732 | 740 | 8,000 | 3,363.64 |
| 1987-03-18 | 731 | 740 | 731 | 740 | 13,000 | 3,363.64 |
| 1987-03-17 | 740 | 741 | 739 | 741 | 25,000 | 3,368.18 |
| 1987-03-16 | 739 | 739 | 739 | 739 | 5,000 | 3,359.09 |
| 1987-03-13 | 745 | 746 | 737 | 745 | 22,000 | 3,386.36 |
| 1987-03-12 | 748 | 748 | 741 | 745 | 51,000 | 3,386.36 |
| 1987-03-11 | 749 | 749 | 735 | 735 | 12,000 | 3,340.91 |
| 1987-03-10 | 749 | 749 | 740 | 740 | 17,000 | 3,363.64 |
| 1987-03-09 | 735 | 749 | 732 | 749 | 16,000 | 3,404.55 |
| 1987-03-07 | 731 | 732 | 730 | 730 | 9,000 | 3,318.18 |
| 1987-03-06 | 749 | 749 | 734 | 734 | 8,000 | 3,336.36 |
| 1987-03-05 | 749 | 749 | 749 | 749 | 20,000 | 3,404.55 |
| 1987-03-04 | 750 | 750 | 750 | 750 | 10,000 | 3,409.09 |
| 1987-03-03 | 750 | 750 | 730 | 730 | 28,000 | 3,318.18 |
| 1987-03-02 | 760 | 760 | 750 | 750 | 14,000 | 3,409.09 |
| 1987-02-28 | 775 | 775 | 768 | 770 | 68,000 | 3,500 |
| 1987-02-27 | 782 | 783 | 765 | 765 | 117,000 | 3,477.27 |
| 1987-02-26 | 765 | 782 | 759 | 782 | 202,000 | 3,554.55 |
| 1987-02-25 | 760 | 780 | 750 | 766 | 245,000 | 3,481.82 |
| 1987-02-24 | 769 | 770 | 755 | 760 | 184,000 | 3,454.55 |
| 1987-02-23 | 730 | 760 | 725 | 759 | 131,000 | 3,450 |
| 1987-02-20 | 708 | 740 | 708 | 720 | 146,000 | 3,272.73 |
| 1987-02-19 | 690 | 710 | 690 | 700 | 27,000 | 3,181.82 |
| 1987-02-18 | 690 | 690 | 690 | 690 | 34,000 | 3,136.36 |
| 1987-02-17 | 691 | 691 | 690 | 690 | 7,000 | 3,136.36 |
| 1987-02-16 | 690 | 691 | 690 | 691 | 20,000 | 3,140.91 |
| 1987-02-13 | 681 | 690 | 680 | 690 | 34,000 | 3,136.36 |
| 1987-02-12 | 680 | 680 | 671 | 680 | 33,000 | 3,090.91 |
| 1987-02-10 | 670 | 680 | 670 | 680 | 9,000 | 3,090.91 |
| 1987-02-09 | 660 | 660 | 660 | 660 | 1,000 | 3,000 |
| 1987-02-07 | 670 | 670 | 670 | 670 | 1,000 | 3,045.45 |
| 1987-02-06 | 665 | 665 | 660 | 660 | 17,000 | 3,000 |
| 1987-02-05 | 660 | 660 | 660 | 660 | 21,000 | 3,000 |
| 1987-02-04 | 660 | 660 | 660 | 660 | 9,000 | 3,000 |
| 1987-02-03 | 660 | 660 | 660 | 660 | 4,000 | 3,000 |
| 1987-02-02 | 660 | 660 | 660 | 660 | 3,000 | 3,000 |
| 1987-01-30 | 660 | 660 | 660 | 660 | 5,000 | 3,000 |
| 1987-01-29 | 677 | 677 | 676 | 676 | 7,000 | 3,072.73 |
| 1987-01-28 | 686 | 690 | 686 | 687 | 19,000 | 3,122.73 |
| 1987-01-27 | 680 | 680 | 680 | 680 | 1,000 | 3,090.91 |
| 1987-01-26 | 671 | 675 | 671 | 675 | 4,000 | 3,068.18 |
| 1987-01-24 | 670 | 670 | 669 | 669 | 20,000 | 3,040.91 |
| 1987-01-23 | 660 | 660 | 660 | 660 | 2,000 | 3,000 |
| 1987-01-22 | 675 | 675 | 651 | 651 | 6,000 | 2,959.09 |
| 1987-01-21 | 670 | 670 | 670 | 670 | 5,000 | 3,045.45 |
| 1987-01-19 | 660 | 660 | 660 | 660 | 2,000 | 3,000 |
| 1987-01-16 | 670 | 670 | 660 | 660 | 8,000 | 3,000 |
| 1987-01-14 | 660 | 669 | 660 | 669 | 5,000 | 3,040.91 |
| 1987-01-13 | 670 | 670 | 644 | 650 | 19,000 | 2,954.55 |
| 1987-01-12 | 670 | 670 | 660 | 660 | 11,000 | 3,000 |
| 1987-01-09 | 685 | 685 | 685 | 685 | 5,000 | 3,113.64 |
| 1987-01-07 | 705 | 705 | 704 | 704 | 2,000 | 3,200 |
| 1987-01-06 | 700 | 705 | 700 | 705 | 3,000 | 3,204.55 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1991-03-26]1株→1.1株
