1847 (株)イチケン の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-281,0901,0901,0701,0907,0004,954.55
1990-12-271,0201,0701,0201,0708,0004,863.64
1990-12-261,0401,0501,0101,0109,0004,590.91
1990-12-251,0101,0101,0101,0108,0004,590.91
1990-12-211,1001,1001,0301,04014,0004,727.27
1990-12-201,1301,1301,1101,1104,0005,045.45
1990-12-191,1301,1501,1301,15021,0005,227.27
1990-12-181,1501,1601,1501,15012,0005,227.27
1990-12-171,1301,1301,1001,1109,0005,045.45
1990-12-141,1501,1501,1501,15010,0005,227.27
1990-12-131,1301,1501,1301,1404,0005,181.82
1990-12-121,1501,1501,1301,1508,0005,227.27
1990-12-111,1301,1501,1301,1505,0005,227.27
1990-12-101,1601,1601,1301,1307,0005,136.36
1990-12-071,1401,1401,1401,1406,0005,181.82
1990-12-061,0301,0501,0301,0509,0004,772.73
1990-12-051,0301,0301,0301,0306,0004,681.82
1990-12-041,0401,0401,0301,0302,0004,681.82
1990-12-031,0501,0501,0401,04013,0004,727.27
1990-11-301,0501,0501,0101,02011,0004,636.36
1990-11-291,1101,1101,0601,06019,0004,818.18
1990-11-281,1201,1401,1201,13016,0005,136.36
1990-11-271,1501,1501,1201,12013,0005,090.91
1990-11-261,1101,1101,1101,1103,0005,045.45
1990-11-221,1001,1001,1001,1003,0005,000
1990-11-211,0901,0901,0801,0807,0004,909.09
1990-11-201,1701,1701,1201,12010,0005,090.91
1990-11-191,2001,2101,1601,16011,0005,272.73
1990-11-161,1901,1901,1601,1804,0005,363.64
1990-11-151,2501,2501,1901,2106,0005,500
1990-11-141,2501,2501,2301,23016,0005,590.91
1990-11-131,2501,2601,2501,2609,0005,727.27
1990-11-091,1801,1801,1501,17019,0005,318.18
1990-11-081,2201,2301,2001,2208,0005,545.45
1990-11-071,2501,2501,2001,2009,0005,454.55
1990-11-061,2901,2901,2501,25013,0005,681.82
1990-11-051,3001,3101,2801,2807,0005,818.18
1990-11-021,2601,2701,2601,2605,0005,727.27
1990-11-011,3101,3101,2601,26011,0005,727.27
1990-10-311,3001,3001,3001,3003,0005,909.09
1990-10-301,3601,3601,3201,3209,0006,000
1990-10-291,3701,3801,3601,36010,0006,181.82
1990-10-261,4301,4301,3901,39045,0006,318.18
1990-10-251,4801,5101,4501,45098,0006,590.91
1990-10-241,4001,4601,3501,460148,0006,636.36
1990-10-231,4001,4101,3701,38086,0006,272.73
1990-10-221,3201,3801,3201,38029,0006,272.73
1990-10-191,2001,3001,1801,25064,0005,681.82
1990-10-181,1801,1801,1801,1805,0005,363.64
1990-10-171,0601,1201,0601,12036,0005,090.91
1990-10-161,1001,1001,0601,0607,0004,818.18
1990-10-151,0901,1001,0901,10012,0005,000
1990-10-121,0601,0701,0601,0705,0004,863.64
1990-10-111,0601,0801,0601,06013,0004,818.18
1990-10-091,1001,1001,0801,0806,0004,909.09
1990-10-081,0701,1001,0701,10020,0005,000
1990-10-051,0401,0501,0401,04010,0004,727.27
1990-10-041,0701,0701,0201,02010,0004,636.36
1990-10-031,0501,0801,0401,08015,0004,909.09
1990-10-021,0401,0401,0001,00017,0004,545.45
1990-10-011,0401,0401,0301,0309,0004,681.82
1990-09-271,1701,1701,1001,10021,0005,000
1990-09-261,2001,2101,2001,20043,0005,454.55
1990-09-251,2201,2201,2001,20022,0005,454.55
1990-09-211,2301,2301,2201,22032,0005,545.45
1990-09-201,2501,2601,2501,25021,0005,681.82
1990-09-191,3001,3001,2501,25046,0005,681.82
1990-09-181,3101,3201,2901,29085,0005,863.64
1990-09-171,3001,3201,3001,32011,0006,000
1990-09-141,3101,3101,3001,30021,0005,909.09
1990-09-131,3301,3501,3101,31017,0005,954.55
1990-09-121,3001,3501,3001,31015,0005,954.55
1990-09-111,3201,3301,3001,31026,0005,954.55
1990-09-101,3301,3301,3101,31034,0005,954.55
1990-09-071,3001,3001,2901,30051,0005,909.09
1990-09-061,3501,3501,3301,3307,0006,045.45
1990-09-051,3501,3501,3301,33011,0006,045.45
1990-09-041,4001,4001,3601,37019,0006,227.27
1990-09-031,4701,4701,4301,45037,0006,590.91
1990-08-311,4701,4701,4401,45048,0006,590.91
1990-08-301,3901,4601,3901,45045,0006,590.91
1990-08-291,4001,4001,3901,40017,0006,363.64
1990-08-281,4101,4501,4101,44033,0006,545.45
1990-08-271,3801,4101,3801,41013,0006,409.09
1990-08-241,2401,3001,2401,26050,0005,727.27
1990-08-231,3601,3601,2601,26089,0005,727.27
1990-08-221,4001,4001,3501,39045,0006,318.18
1990-08-211,4701,4701,4301,43036,0006,500
1990-08-201,3801,3901,3701,38012,0006,272.73
1990-08-171,4301,4601,4001,40029,0006,363.64
1990-08-161,4501,4901,4401,49037,0006,772.73
1990-08-151,3801,4101,3801,4109,0006,409.09
1990-08-141,3601,3601,3601,36018,0006,181.82
1990-08-131,4201,4201,3601,36047,0006,181.82
1990-08-101,4601,4701,4301,43040,0006,500
1990-08-091,4301,5001,4001,45086,0006,590.91
1990-08-081,3601,4201,3601,40054,0006,363.64
1990-08-071,3101,4201,3101,36081,0006,181.82
1990-08-061,4701,4701,4201,430140,0006,500
1990-08-031,6001,6001,5201,550197,0007,045.45
1990-08-021,6301,6501,6001,610243,0007,318.18
1990-08-011,6601,6801,6201,650455,0007,500
1990-07-311,5901,6601,5801,600510,0007,272.73
1990-07-301,6001,6101,5601,560154,0007,090.91
1990-07-271,5001,6001,4801,590311,0007,227.27
1990-07-261,5301,5301,4901,500219,0006,818.18
1990-07-251,5101,5101,4901,510165,0006,863.64
1990-07-241,4801,5201,4801,490220,0006,772.73
1990-07-231,5101,5101,4601,480103,0006,727.27
1990-07-201,4601,5301,4501,490484,0006,772.73
1990-07-191,4501,4601,4201,430149,0006,500
1990-07-181,4301,4501,4201,45096,0006,590.91
1990-07-171,4501,4601,4301,430111,0006,500
1990-07-161,4201,4501,4101,450214,0006,590.91
1990-07-131,4201,4201,4101,41023,0006,409.09
1990-07-121,4001,4301,3901,410162,0006,409.09
1990-07-111,3501,3901,3501,39064,0006,318.18
1990-07-101,3401,3701,3301,35041,0006,136.36
1990-07-091,3401,3701,3301,34025,0006,090.91
1990-07-061,3501,3501,3201,33021,0006,045.45
1990-07-051,3401,3401,3301,34011,0006,090.91
1990-07-041,3201,3401,3001,34018,0006,090.91
1990-07-031,3001,3301,3001,33011,0006,045.45
1990-07-021,3401,3401,3001,3007,0005,909.09
1990-06-291,3301,3301,3001,3007,0005,909.09
1990-06-281,3001,3501,3001,3507,0006,136.36
1990-06-271,2801,3201,2701,27024,0005,772.73
1990-06-261,2601,2701,2601,26023,0005,727.27
1990-06-251,3001,3001,2701,27020,0005,772.73
1990-06-221,3101,3101,2801,29027,0005,863.64
1990-06-211,3101,3201,3101,31041,0005,954.55
1990-06-201,3301,3301,3201,3208,0006,000
1990-06-191,3201,3201,3101,32012,0006,000
1990-06-181,3201,3401,3101,32021,0006,000
1990-06-151,3201,3501,3201,32027,0006,000
1990-06-141,3201,3201,3201,3209,0006,000
1990-06-131,3201,3301,3201,32016,0006,000
1990-06-121,3301,3301,3201,32013,0006,000
1990-06-111,3501,3501,3201,3209,0006,000
1990-06-081,3201,3401,3101,32018,0006,000
1990-06-071,3401,3401,2801,30036,0005,909.09
1990-06-061,3501,3501,3401,34014,0006,090.91
1990-06-051,3701,3701,3501,35020,0006,136.36
1990-06-041,3801,3901,3701,37041,0006,227.27
1990-06-011,3801,3901,3701,39036,0006,318.18
1990-05-311,3501,3901,3501,38027,0006,272.73
1990-05-301,3501,3701,3501,35014,0006,136.36
1990-05-291,3501,3701,3501,35024,0006,136.36
1990-05-281,3801,4001,3501,35027,0006,136.36
1990-05-251,4001,4001,3701,37098,0006,227.27
1990-05-241,3001,4201,3001,400180,0006,363.64
1990-05-231,3001,3101,3001,30015,0005,909.09
1990-05-221,2801,3301,2801,2808,0005,818.18
1990-05-211,3001,3201,3001,30021,0005,909.09
1990-05-181,2801,2901,2801,2904,0005,863.64
1990-05-171,3301,3401,3001,30025,0005,909.09
1990-05-161,2901,3501,2801,33031,0006,045.45
1990-05-151,2901,3001,2801,30037,0005,909.09
1990-05-141,2801,2901,2801,28015,0005,818.18
1990-05-111,3101,3101,3001,31018,0005,954.55
1990-05-101,2801,3301,2601,31058,0005,954.55
1990-05-091,2501,2701,2501,26011,0005,727.27
1990-05-081,2601,2701,2601,2606,0005,727.27
1990-05-071,2801,2801,2201,23018,0005,590.91
1990-05-021,2801,3001,2801,28027,0005,818.18
1990-05-011,3001,3101,3001,30029,0005,909.09
1990-04-271,2801,3201,2701,30036,0005,909.09
1990-04-261,2301,3001,2301,28033,0005,818.18
1990-04-251,1801,2401,1801,20054,0005,454.55
1990-04-241,1801,2001,1601,16030,0005,272.73
1990-04-231,1801,1801,1801,18016,0005,363.64
1990-04-201,2001,2101,1801,18025,0005,363.64
1990-04-191,2201,2201,2001,2007,0005,454.55
1990-04-181,2001,2001,2001,20015,0005,454.55
1990-04-171,2001,2001,1901,20011,0005,454.55
1990-04-161,2201,2201,2001,22013,0005,545.45
1990-04-131,2501,2501,2201,22012,0005,545.45
1990-04-121,2801,3001,2501,25020,0005,681.82
1990-04-111,2501,2901,2401,29011,0005,863.64
1990-04-101,2001,2201,1801,22023,0005,545.45
1990-04-091,1801,2001,1801,20030,0005,454.55
1990-04-061,1201,1601,1201,13010,0005,136.36
1990-04-051,1801,1801,1301,13037,0005,136.36
1990-04-041,2201,2301,2001,20030,0005,454.55
1990-04-031,2301,2301,2001,23024,0005,590.91
1990-04-021,3301,3301,2501,25044,0005,681.82
1990-03-301,3601,3601,3201,32026,0006,000
1990-03-291,3401,3601,3201,36024,0006,181.82
1990-03-281,3401,3401,3201,32026,0006,000
1990-03-271,3001,3401,3001,32030,0006,000
1990-03-261,3001,3001,2801,30011,0005,909.09
1990-03-231,2501,2501,2001,22015,0005,545.45
1990-03-221,3001,3001,2401,25031,0005,681.82
1990-03-201,3201,3201,3001,30015,0005,909.09
1990-03-191,4001,4001,3501,35058,0006,136.36
1990-03-161,4001,4101,3901,41096,0006,409.09
1990-03-151,3801,3801,3801,3808,0006,272.73
1990-03-141,3801,3801,3801,3805,0006,272.73
1990-03-131,4101,4101,3901,39024,0006,318.18
1990-03-121,4001,4001,4001,40015,0006,363.64
1990-03-091,4101,4201,3901,39022,0006,318.18
1990-03-081,3901,4201,3901,42020,0006,454.55
1990-03-071,4201,4201,3901,40037,0006,363.64
1990-03-061,4001,4001,4001,40029,0006,363.64
1990-03-051,4001,4101,4001,40048,0006,363.64
1990-03-021,4001,4001,3501,38014,0006,272.73
1990-03-011,3301,4301,3301,41037,0006,409.09
1990-02-281,3001,3501,3001,3309,0006,045.45
1990-02-271,2701,3001,2701,29024,0005,863.64
1990-02-261,3601,3601,3201,32010,0006,000
1990-02-231,4001,4001,3801,38077,0006,272.73
1990-02-221,4001,4001,3801,38057,0006,272.73
1990-02-211,4001,4101,3801,39012,0006,318.18
1990-02-201,4101,4101,3801,40034,0006,363.64
1990-02-191,4301,4301,4101,41014,0006,409.09
1990-02-161,4001,4001,3801,40027,0006,363.64
1990-02-151,4001,4001,4001,40023,0006,363.64
1990-02-141,4201,4301,4101,41025,0006,409.09
1990-02-131,4201,4301,4001,42091,0006,454.55
1990-02-091,4101,4101,3701,40011,0006,363.64
1990-02-081,4001,4101,3801,41028,0006,409.09
1990-02-071,4201,4201,4001,41033,0006,409.09
1990-02-061,4301,4401,4201,42019,0006,454.55
1990-02-051,4301,4301,4101,43091,0006,500
1990-02-021,4001,4201,4001,41026,0006,409.09
1990-02-011,3801,4301,3701,37080,0006,227.27
1990-01-311,2701,3801,2701,38056,0006,272.73
1990-01-301,2901,3001,2501,25025,0005,681.82
1990-01-291,3101,3101,2701,29025,0005,863.64
1990-01-261,2901,2901,2901,2901,0005,863.64
1990-01-251,2901,3001,2701,27040,0005,772.73
1990-01-241,3001,3001,2901,2907,0005,863.64
1990-01-231,2901,2901,2901,2901,0005,863.64
1990-01-221,2601,3001,2601,3008,0005,909.09
1990-01-191,3401,3401,2501,30061,0005,909.09
1990-01-171,2801,2801,2801,2803,0005,818.18
1990-01-161,2801,3001,2801,2809,0005,818.18
1990-01-121,3301,3301,3001,3008,0005,909.09
1990-01-111,3501,3701,3501,3506,0006,136.36
1990-01-101,3501,3601,3201,36018,0006,181.82
1990-01-091,3601,3601,3501,35011,0006,136.36
1990-01-081,3801,3801,3501,3508,0006,136.36
1990-01-051,4201,4201,3701,37020,0006,227.27
1990-01-041,4201,4201,4001,4208,0006,454.55

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