1847 (株)イチケン の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 750 | 755 | 745 | 745 | 4,000 | 3,725 |
| 1992-12-29 | 751 | 751 | 750 | 750 | 7,000 | 3,750 |
| 1992-12-28 | 775 | 775 | 760 | 760 | 7,000 | 3,800 |
| 1992-12-25 | 780 | 780 | 779 | 779 | 4,000 | 3,895 |
| 1992-12-24 | 780 | 780 | 780 | 780 | 4,000 | 3,900 |
| 1992-12-22 | 780 | 780 | 780 | 780 | 8,000 | 3,900 |
| 1992-12-21 | 761 | 771 | 761 | 770 | 12,000 | 3,850 |
| 1992-12-18 | 761 | 770 | 760 | 760 | 14,000 | 3,800 |
| 1992-12-17 | 762 | 762 | 760 | 760 | 15,000 | 3,800 |
| 1992-12-16 | 760 | 761 | 755 | 760 | 28,000 | 3,800 |
| 1992-12-15 | 744 | 760 | 744 | 760 | 18,000 | 3,800 |
| 1992-12-14 | 750 | 760 | 744 | 744 | 26,000 | 3,720 |
| 1992-12-11 | 771 | 772 | 760 | 760 | 23,000 | 3,800 |
| 1992-12-10 | 760 | 772 | 760 | 771 | 32,000 | 3,855 |
| 1992-12-09 | 752 | 753 | 752 | 753 | 2,000 | 3,765 |
| 1992-12-07 | 750 | 752 | 750 | 752 | 4,000 | 3,760 |
| 1992-12-04 | 782 | 782 | 770 | 770 | 5,000 | 3,850 |
| 1992-12-03 | 790 | 790 | 782 | 782 | 4,000 | 3,910 |
| 1992-12-02 | 778 | 781 | 778 | 781 | 8,000 | 3,905 |
| 1992-12-01 | 781 | 785 | 780 | 780 | 14,000 | 3,900 |
| 1992-11-30 | 765 | 770 | 764 | 765 | 12,000 | 3,825 |
| 1992-11-27 | 811 | 811 | 785 | 785 | 5,000 | 3,925 |
| 1992-11-26 | 807 | 807 | 807 | 807 | 9,000 | 4,035 |
| 1992-11-25 | 761 | 767 | 761 | 767 | 7,000 | 3,835 |
| 1992-11-24 | 750 | 750 | 740 | 750 | 8,000 | 3,750 |
| 1992-11-20 | 710 | 710 | 710 | 710 | 11,000 | 3,550 |
| 1992-11-19 | 711 | 725 | 711 | 715 | 23,000 | 3,575 |
| 1992-11-18 | 700 | 719 | 700 | 710 | 16,000 | 3,550 |
| 1992-11-17 | 700 | 700 | 700 | 700 | 6,000 | 3,500 |
| 1992-11-16 | 735 | 735 | 720 | 720 | 6,000 | 3,600 |
| 1992-11-13 | 750 | 750 | 739 | 739 | 6,000 | 3,695 |
| 1992-11-12 | 755 | 755 | 745 | 745 | 7,000 | 3,725 |
| 1992-11-11 | 761 | 761 | 761 | 761 | 1,000 | 3,805 |
| 1992-11-10 | 765 | 770 | 760 | 760 | 7,000 | 3,800 |
| 1992-11-09 | 780 | 780 | 780 | 780 | 4,000 | 3,900 |
| 1992-11-05 | 781 | 782 | 781 | 782 | 4,000 | 3,910 |
| 1992-11-04 | 781 | 789 | 781 | 789 | 2,000 | 3,945 |
| 1992-11-02 | 780 | 789 | 780 | 781 | 3,000 | 3,905 |
| 1992-10-30 | 790 | 790 | 785 | 785 | 4,000 | 3,925 |
| 1992-10-29 | 790 | 790 | 790 | 790 | 9,000 | 3,950 |
| 1992-10-28 | 790 | 795 | 790 | 790 | 11,000 | 3,950 |
| 1992-10-26 | 795 | 795 | 795 | 795 | 4,000 | 3,975 |
| 1992-10-23 | 800 | 800 | 800 | 800 | 4,000 | 4,000 |
| 1992-10-22 | 800 | 800 | 780 | 780 | 6,000 | 3,900 |
| 1992-10-21 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1992-10-20 | 781 | 800 | 781 | 800 | 10,000 | 4,000 |
| 1992-10-19 | 800 | 800 | 790 | 790 | 3,000 | 3,950 |
| 1992-10-16 | 780 | 805 | 780 | 805 | 7,000 | 4,025 |
| 1992-10-15 | 805 | 805 | 800 | 800 | 15,000 | 4,000 |
| 1992-10-14 | 800 | 800 | 800 | 800 | 7,000 | 4,000 |
| 1992-10-13 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1992-10-12 | 791 | 791 | 791 | 791 | 1,000 | 3,955 |
| 1992-10-09 | 800 | 800 | 790 | 790 | 10,000 | 3,950 |
| 1992-10-07 | 790 | 800 | 790 | 800 | 2,000 | 4,000 |
| 1992-10-06 | 802 | 802 | 800 | 800 | 14,000 | 4,000 |
| 1992-10-05 | 820 | 820 | 801 | 810 | 11,000 | 4,050 |
| 1992-10-02 | 820 | 820 | 820 | 820 | 9,000 | 4,100 |
| 1992-10-01 | 801 | 801 | 801 | 801 | 2,000 | 4,005 |
| 1992-09-30 | 835 | 835 | 831 | 831 | 3,000 | 4,155 |
| 1992-09-29 | 834 | 834 | 830 | 830 | 4,000 | 4,150 |
| 1992-09-28 | 851 | 851 | 850 | 850 | 8,000 | 4,250 |
| 1992-09-25 | 835 | 850 | 835 | 850 | 24,000 | 4,250 |
| 1992-09-24 | 790 | 820 | 790 | 820 | 13,000 | 4,100 |
| 1992-09-22 | 782 | 783 | 780 | 780 | 17,000 | 3,900 |
| 1992-09-21 | 786 | 795 | 781 | 781 | 17,000 | 3,905 |
| 1992-09-18 | 798 | 798 | 780 | 780 | 24,000 | 3,900 |
| 1992-09-17 | 770 | 770 | 770 | 770 | 21,000 | 3,850 |
| 1992-09-16 | 820 | 820 | 800 | 800 | 29,000 | 4,000 |
| 1992-09-14 | 820 | 820 | 820 | 820 | 11,000 | 4,100 |
| 1992-09-11 | 855 | 865 | 850 | 850 | 25,000 | 4,250 |
| 1992-09-10 | 886 | 889 | 870 | 870 | 18,000 | 4,350 |
| 1992-09-09 | 891 | 891 | 885 | 889 | 5,000 | 4,445 |
| 1992-09-08 | 900 | 905 | 900 | 900 | 5,000 | 4,500 |
| 1992-09-07 | 910 | 910 | 910 | 910 | 4,000 | 4,550 |
| 1992-09-04 | 900 | 900 | 900 | 900 | 7,000 | 4,500 |
| 1992-09-03 | 861 | 885 | 861 | 885 | 10,000 | 4,425 |
| 1992-09-02 | 900 | 900 | 880 | 881 | 6,000 | 4,405 |
| 1992-09-01 | 920 | 935 | 900 | 900 | 23,000 | 4,500 |
| 1992-08-31 | 930 | 930 | 930 | 930 | 32,000 | 4,650 |
| 1992-08-28 | 835 | 870 | 825 | 870 | 45,000 | 4,350 |
| 1992-08-27 | 800 | 825 | 800 | 825 | 48,000 | 4,125 |
| 1992-08-26 | 789 | 810 | 789 | 800 | 28,000 | 4,000 |
| 1992-08-25 | 791 | 791 | 780 | 791 | 45,000 | 3,955 |
| 1992-08-21 | 670 | 700 | 670 | 700 | 27,000 | 3,500 |
| 1992-08-20 | 635 | 650 | 632 | 642 | 18,000 | 3,210 |
| 1992-08-19 | 661 | 664 | 630 | 630 | 14,000 | 3,150 |
| 1992-08-18 | 679 | 679 | 660 | 660 | 12,000 | 3,300 |
| 1992-08-17 | 660 | 670 | 659 | 669 | 14,000 | 3,345 |
| 1992-08-14 | 660 | 670 | 660 | 670 | 22,000 | 3,350 |
| 1992-08-13 | 690 | 690 | 690 | 690 | 17,000 | 3,450 |
| 1992-08-06 | 880 | 880 | 850 | 850 | 17,000 | 4,250 |
| 1992-08-05 | 875 | 875 | 875 | 875 | 3,000 | 4,375 |
| 1992-08-04 | 900 | 900 | 900 | 900 | 3,000 | 4,500 |
| 1992-08-03 | 914 | 914 | 909 | 910 | 12,000 | 4,550 |
| 1992-07-31 | 919 | 919 | 910 | 910 | 7,000 | 4,550 |
| 1992-07-30 | 900 | 919 | 900 | 919 | 12,000 | 4,595 |
| 1992-07-29 | 955 | 959 | 925 | 925 | 16,000 | 4,625 |
| 1992-07-28 | 949 | 949 | 949 | 949 | 6,000 | 4,745 |
| 1992-07-27 | 972 | 975 | 969 | 969 | 13,000 | 4,845 |
| 1992-07-24 | 969 | 969 | 969 | 969 | 2,000 | 4,845 |
| 1992-07-23 | 960 | 970 | 959 | 970 | 29,000 | 4,850 |
| 1992-07-22 | 980 | 990 | 980 | 980 | 4,000 | 4,900 |
| 1992-07-21 | 980 | 980 | 980 | 980 | 9,000 | 4,900 |
| 1992-07-20 | 990 | 990 | 990 | 990 | 23,000 | 4,950 |
| 1992-07-17 | 1,030 | 1,030 | 1,010 | 1,010 | 27,000 | 5,050 |
| 1992-07-16 | 1,040 | 1,040 | 1,030 | 1,030 | 2,000 | 5,150 |
| 1992-07-15 | 1,040 | 1,060 | 1,040 | 1,060 | 12,000 | 5,300 |
| 1992-07-14 | 1,050 | 1,060 | 1,040 | 1,060 | 9,000 | 5,300 |
| 1992-07-13 | 1,040 | 1,050 | 1,040 | 1,040 | 7,000 | 5,200 |
| 1992-07-10 | 1,060 | 1,060 | 1,060 | 1,060 | 10,000 | 5,300 |
| 1992-07-09 | 1,030 | 1,040 | 1,030 | 1,040 | 14,000 | 5,200 |
| 1992-07-08 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 5,200 |
| 1992-07-07 | 1,030 | 1,040 | 1,020 | 1,020 | 7,000 | 5,100 |
| 1992-07-06 | 1,040 | 1,040 | 1,020 | 1,020 | 9,000 | 5,100 |
| 1992-07-03 | 1,040 | 1,050 | 1,040 | 1,040 | 7,000 | 5,200 |
| 1992-07-02 | 1,030 | 1,040 | 1,030 | 1,040 | 4,000 | 5,200 |
| 1992-07-01 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 | 5,200 |
| 1992-06-30 | 1,040 | 1,050 | 1,020 | 1,020 | 9,000 | 5,100 |
| 1992-06-29 | 1,050 | 1,050 | 1,030 | 1,030 | 3,000 | 5,150 |
| 1992-06-26 | 1,070 | 1,070 | 1,060 | 1,060 | 15,000 | 5,300 |
| 1992-06-25 | 1,060 | 1,070 | 1,050 | 1,070 | 7,000 | 5,350 |
| 1992-06-24 | 1,060 | 1,070 | 1,040 | 1,040 | 14,000 | 5,200 |
| 1992-06-23 | 1,050 | 1,070 | 1,050 | 1,060 | 40,000 | 5,300 |
| 1992-06-22 | 1,070 | 1,070 | 1,050 | 1,060 | 8,000 | 5,300 |
| 1992-06-19 | 1,070 | 1,070 | 1,060 | 1,070 | 43,000 | 5,350 |
| 1992-06-18 | 1,060 | 1,070 | 1,030 | 1,070 | 53,000 | 5,350 |
| 1992-06-17 | 1,080 | 1,080 | 1,060 | 1,060 | 15,000 | 5,300 |
| 1992-06-16 | 1,090 | 1,090 | 1,060 | 1,070 | 138,000 | 5,350 |
| 1992-06-15 | 1,080 | 1,080 | 1,060 | 1,080 | 87,000 | 5,400 |
| 1992-06-12 | 1,080 | 1,090 | 1,080 | 1,080 | 303,000 | 5,400 |
| 1992-06-11 | 1,090 | 1,090 | 1,080 | 1,080 | 73,000 | 5,400 |
| 1992-06-10 | 1,080 | 1,080 | 1,080 | 1,080 | 18,000 | 5,400 |
| 1992-06-09 | 1,070 | 1,090 | 1,060 | 1,090 | 80,000 | 5,450 |
| 1992-06-08 | 1,090 | 1,090 | 1,070 | 1,080 | 45,000 | 5,400 |
| 1992-06-05 | 1,090 | 1,090 | 1,080 | 1,090 | 60,000 | 5,450 |
| 1992-06-04 | 1,100 | 1,100 | 1,090 | 1,090 | 26,000 | 5,450 |
| 1992-06-03 | 1,100 | 1,120 | 1,090 | 1,100 | 22,000 | 5,500 |
| 1992-06-02 | 1,100 | 1,100 | 1,090 | 1,100 | 15,000 | 5,500 |
| 1992-06-01 | 1,100 | 1,100 | 1,080 | 1,080 | 23,000 | 5,400 |
| 1992-05-29 | 1,100 | 1,110 | 1,090 | 1,090 | 60,000 | 5,450 |
| 1992-05-28 | 1,090 | 1,100 | 1,080 | 1,100 | 31,000 | 5,500 |
| 1992-05-27 | 1,120 | 1,120 | 1,090 | 1,090 | 96,000 | 5,450 |
| 1992-05-26 | 1,120 | 1,120 | 1,110 | 1,120 | 64,000 | 5,600 |
| 1992-05-25 | 1,130 | 1,130 | 1,110 | 1,130 | 123,000 | 5,650 |
| 1992-05-22 | 1,110 | 1,150 | 1,090 | 1,110 | 385,000 | 5,550 |
| 1992-05-21 | 1,090 | 1,100 | 1,080 | 1,090 | 15,000 | 5,450 |
| 1992-05-20 | 1,050 | 1,110 | 1,040 | 1,110 | 68,000 | 5,550 |
| 1992-05-19 | 1,000 | 1,050 | 1,000 | 1,050 | 78,000 | 5,250 |
| 1992-05-18 | 990 | 1,020 | 990 | 1,020 | 13,000 | 5,100 |
| 1992-05-15 | 1,010 | 1,050 | 1,010 | 1,010 | 49,000 | 5,050 |
| 1992-05-14 | 1,040 | 1,050 | 1,040 | 1,050 | 60,000 | 5,250 |
| 1992-05-13 | 1,050 | 1,070 | 1,050 | 1,060 | 13,000 | 5,300 |
| 1992-05-12 | 1,070 | 1,070 | 1,040 | 1,040 | 46,000 | 5,200 |
| 1992-05-11 | 1,040 | 1,050 | 1,030 | 1,050 | 47,000 | 5,250 |
| 1992-05-08 | 1,000 | 1,020 | 1,000 | 1,000 | 838,000 | 5,000 |
| 1992-05-07 | 980 | 1,000 | 980 | 1,000 | 744,000 | 5,000 |
| 1992-05-01 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 1992-04-30 | 947 | 947 | 947 | 947 | 10,000 | 4,735 |
| 1992-04-28 | 940 | 945 | 940 | 945 | 4,000 | 4,725 |
| 1992-04-27 | 940 | 940 | 940 | 940 | 13,000 | 4,700 |
| 1992-04-24 | 965 | 965 | 940 | 940 | 7,000 | 4,700 |
| 1992-04-23 | 940 | 950 | 940 | 950 | 2,000 | 4,750 |
| 1992-04-22 | 949 | 950 | 941 | 950 | 8,000 | 4,750 |
| 1992-04-21 | 950 | 950 | 930 | 950 | 21,000 | 4,750 |
| 1992-04-20 | 965 | 965 | 950 | 950 | 4,000 | 4,750 |
| 1992-04-17 | 961 | 968 | 961 | 968 | 3,000 | 4,840 |
| 1992-04-16 | 942 | 951 | 942 | 951 | 4,000 | 4,755 |
| 1992-04-15 | 941 | 945 | 941 | 945 | 2,000 | 4,725 |
| 1992-04-14 | 930 | 930 | 930 | 930 | 5,000 | 4,650 |
| 1992-04-13 | 965 | 965 | 942 | 942 | 5,000 | 4,710 |
| 1992-04-10 | 900 | 935 | 900 | 935 | 8,000 | 4,675 |
| 1992-04-09 | 899 | 899 | 899 | 899 | 8,000 | 4,495 |
| 1992-04-08 | 944 | 950 | 935 | 950 | 21,000 | 4,750 |
| 1992-04-07 | 960 | 960 | 958 | 958 | 10,000 | 4,790 |
| 1992-04-06 | 961 | 961 | 960 | 961 | 7,000 | 4,805 |
| 1992-04-03 | 969 | 969 | 950 | 951 | 12,000 | 4,755 |
| 1992-04-02 | 971 | 971 | 970 | 970 | 12,000 | 4,850 |
| 1992-04-01 | 1,010 | 1,010 | 970 | 981 | 11,000 | 4,905 |
| 1992-03-31 | 991 | 1,040 | 991 | 1,040 | 3,000 | 5,200 |
| 1992-03-30 | 1,050 | 1,050 | 1,000 | 1,000 | 5,000 | 5,000 |
| 1992-03-27 | 1,000 | 1,040 | 985 | 1,040 | 7,000 | 5,200 |
| 1992-03-26 | 1,000 | 1,010 | 1,000 | 1,000 | 17,000 | 5,000 |
| 1992-03-25 | 1,000 | 1,000 | 980 | 985 | 6,000 | 4,925 |
| 1992-03-24 | 975 | 975 | 964 | 970 | 42,000 | 4,850 |
| 1992-03-23 | 975 | 985 | 970 | 970 | 75,000 | 4,850 |
| 1992-03-19 | 955 | 970 | 955 | 970 | 87,000 | 4,850 |
| 1992-03-18 | 950 | 955 | 940 | 955 | 13,000 | 4,775 |
| 1992-03-17 | 980 | 980 | 959 | 960 | 22,000 | 4,800 |
| 1992-03-16 | 1,000 | 1,010 | 971 | 971 | 51,000 | 4,855 |
| 1992-03-13 | 1,010 | 1,010 | 1,000 | 1,010 | 10,000 | 5,050 |
| 1992-03-12 | 980 | 991 | 980 | 988 | 40,000 | 4,940 |
| 1992-03-11 | 980 | 980 | 979 | 979 | 6,000 | 4,895 |
| 1992-03-10 | 980 | 980 | 980 | 980 | 7,000 | 4,900 |
| 1992-03-09 | 980 | 980 | 970 | 980 | 24,000 | 4,900 |
| 1992-03-06 | 980 | 990 | 970 | 970 | 29,000 | 4,850 |
| 1992-03-05 | 950 | 960 | 950 | 960 | 22,000 | 4,800 |
| 1992-03-04 | 980 | 980 | 950 | 950 | 19,000 | 4,750 |
| 1992-03-03 | 1,020 | 1,030 | 990 | 990 | 40,000 | 4,950 |
| 1992-03-02 | 1,030 | 1,040 | 1,020 | 1,020 | 44,000 | 5,100 |
| 1992-02-28 | 1,040 | 1,040 | 1,020 | 1,030 | 24,000 | 5,150 |
| 1992-02-27 | 1,050 | 1,060 | 1,040 | 1,050 | 26,000 | 5,250 |
| 1992-02-26 | 1,040 | 1,060 | 1,040 | 1,040 | 16,000 | 5,200 |
| 1992-02-25 | 1,080 | 1,080 | 1,080 | 1,080 | 7,000 | 5,400 |
| 1992-02-24 | 1,090 | 1,090 | 1,080 | 1,080 | 3,000 | 5,400 |
| 1992-02-21 | 1,060 | 1,090 | 1,060 | 1,090 | 7,000 | 5,450 |
| 1992-02-20 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 5,300 |
| 1992-02-19 | 1,070 | 1,070 | 1,070 | 1,070 | 10,000 | 5,350 |
| 1992-02-18 | 1,090 | 1,090 | 1,080 | 1,080 | 3,000 | 5,400 |
| 1992-02-17 | 1,100 | 1,100 | 1,090 | 1,090 | 4,000 | 5,450 |
| 1992-02-14 | 1,090 | 1,090 | 1,090 | 1,090 | 8,000 | 5,450 |
| 1992-02-13 | 1,100 | 1,100 | 1,090 | 1,100 | 7,000 | 5,500 |
| 1992-02-12 | 1,110 | 1,110 | 1,100 | 1,100 | 7,000 | 5,500 |
| 1992-02-10 | 1,100 | 1,110 | 1,100 | 1,100 | 15,000 | 5,500 |
| 1992-02-07 | 1,110 | 1,110 | 1,100 | 1,100 | 27,000 | 5,500 |
| 1992-02-06 | 1,100 | 1,120 | 1,100 | 1,100 | 21,000 | 5,500 |
| 1992-02-04 | 1,130 | 1,130 | 1,130 | 1,130 | 10,000 | 5,650 |
| 1992-02-03 | 1,130 | 1,130 | 1,130 | 1,130 | 6,000 | 5,650 |
| 1992-01-31 | 1,080 | 1,110 | 1,080 | 1,110 | 49,000 | 5,550 |
| 1992-01-30 | 1,120 | 1,120 | 1,100 | 1,100 | 18,000 | 5,500 |
| 1992-01-29 | 1,100 | 1,140 | 1,100 | 1,140 | 6,000 | 5,700 |
| 1992-01-28 | 1,120 | 1,140 | 1,100 | 1,140 | 10,000 | 5,700 |
| 1992-01-27 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 5,700 |
| 1992-01-24 | 1,140 | 1,140 | 1,140 | 1,140 | 12,000 | 5,700 |
| 1992-01-23 | 1,100 | 1,130 | 1,100 | 1,130 | 8,000 | 5,650 |
| 1992-01-22 | 1,070 | 1,120 | 1,070 | 1,120 | 11,000 | 5,600 |
| 1992-01-21 | 1,140 | 1,150 | 1,140 | 1,150 | 2,000 | 5,750 |
| 1992-01-20 | 1,190 | 1,190 | 1,150 | 1,150 | 8,000 | 5,750 |
| 1992-01-17 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 6,000 |
| 1992-01-16 | 1,210 | 1,210 | 1,200 | 1,200 | 7,000 | 6,000 |
| 1992-01-14 | 1,220 | 1,220 | 1,200 | 1,200 | 8,000 | 6,000 |
| 1992-01-13 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 6,100 |
| 1992-01-10 | 1,230 | 1,230 | 1,220 | 1,220 | 9,000 | 6,100 |
| 1992-01-09 | 1,250 | 1,250 | 1,220 | 1,230 | 18,000 | 6,150 |
| 1992-01-08 | 1,250 | 1,250 | 1,250 | 1,250 | 9,000 | 6,250 |
| 1992-01-07 | 1,290 | 1,290 | 1,250 | 1,250 | 5,000 | 6,250 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1991-03-26]1株→1.1株
