1847 (株)イチケン の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,070 | 1,090 | 1,050 | 1,090 | 6,000 | 5,450 |
| 1995-12-28 | 1,060 | 1,070 | 1,060 | 1,070 | 5,000 | 5,350 |
| 1995-12-27 | 1,020 | 1,050 | 1,010 | 1,050 | 51,000 | 5,250 |
| 1995-12-26 | 1,010 | 1,010 | 1,000 | 1,000 | 10,000 | 5,000 |
| 1995-12-25 | 1,000 | 1,010 | 1,000 | 1,000 | 32,000 | 5,000 |
| 1995-12-22 | 990 | 1,000 | 990 | 1,000 | 11,000 | 5,000 |
| 1995-12-21 | 990 | 990 | 990 | 990 | 5,000 | 4,950 |
| 1995-12-20 | 990 | 990 | 990 | 990 | 13,000 | 4,950 |
| 1995-12-19 | 982 | 982 | 979 | 981 | 33,000 | 4,905 |
| 1995-12-18 | 980 | 985 | 980 | 980 | 15,000 | 4,900 |
| 1995-12-15 | 980 | 980 | 970 | 970 | 17,000 | 4,850 |
| 1995-12-14 | 970 | 985 | 970 | 980 | 33,000 | 4,900 |
| 1995-12-13 | 970 | 970 | 970 | 970 | 1,000 | 4,850 |
| 1995-12-12 | 965 | 970 | 965 | 970 | 48,000 | 4,850 |
| 1995-12-11 | 965 | 967 | 963 | 965 | 120,000 | 4,825 |
| 1995-12-08 | 960 | 961 | 955 | 961 | 128,000 | 4,805 |
| 1995-12-07 | 980 | 980 | 961 | 961 | 30,000 | 4,805 |
| 1995-12-06 | 979 | 980 | 979 | 980 | 24,000 | 4,900 |
| 1995-12-05 | 979 | 979 | 979 | 979 | 1,000 | 4,895 |
| 1995-12-04 | 980 | 980 | 980 | 980 | 16,000 | 4,900 |
| 1995-12-01 | 980 | 980 | 980 | 980 | 5,000 | 4,900 |
| 1995-11-30 | 970 | 970 | 965 | 965 | 25,000 | 4,825 |
| 1995-11-29 | 980 | 980 | 965 | 965 | 5,000 | 4,825 |
| 1995-11-28 | 980 | 980 | 960 | 960 | 27,000 | 4,800 |
| 1995-11-27 | 961 | 970 | 960 | 965 | 23,000 | 4,825 |
| 1995-11-24 | 960 | 970 | 950 | 961 | 13,000 | 4,805 |
| 1995-11-22 | 944 | 950 | 940 | 950 | 32,000 | 4,750 |
| 1995-11-21 | 946 | 947 | 946 | 947 | 5,000 | 4,735 |
| 1995-11-20 | 960 | 960 | 949 | 949 | 7,000 | 4,745 |
| 1995-11-17 | 949 | 950 | 949 | 950 | 7,000 | 4,750 |
| 1995-11-14 | 950 | 950 | 950 | 950 | 5,000 | 4,750 |
| 1995-11-13 | 950 | 950 | 940 | 950 | 5,000 | 4,750 |
| 1995-11-10 | 940 | 950 | 940 | 950 | 4,000 | 4,750 |
| 1995-11-09 | 930 | 931 | 930 | 931 | 26,000 | 4,655 |
| 1995-11-08 | 930 | 930 | 930 | 930 | 3,000 | 4,650 |
| 1995-11-07 | 930 | 930 | 930 | 930 | 3,000 | 4,650 |
| 1995-11-06 | 925 | 940 | 925 | 940 | 11,000 | 4,700 |
| 1995-11-02 | 925 | 930 | 925 | 930 | 23,000 | 4,650 |
| 1995-11-01 | 915 | 925 | 915 | 925 | 14,000 | 4,625 |
| 1995-10-31 | 900 | 915 | 898 | 915 | 9,000 | 4,575 |
| 1995-10-30 | 890 | 900 | 890 | 900 | 7,000 | 4,500 |
| 1995-10-27 | 910 | 910 | 880 | 880 | 5,000 | 4,400 |
| 1995-10-26 | 912 | 912 | 910 | 910 | 3,000 | 4,550 |
| 1995-10-25 | 913 | 913 | 912 | 912 | 10,000 | 4,560 |
| 1995-10-24 | 920 | 920 | 910 | 911 | 7,000 | 4,555 |
| 1995-10-23 | 931 | 936 | 930 | 930 | 5,000 | 4,650 |
| 1995-10-20 | 950 | 950 | 941 | 941 | 4,000 | 4,705 |
| 1995-10-19 | 950 | 951 | 950 | 950 | 6,000 | 4,750 |
| 1995-10-18 | 968 | 970 | 960 | 965 | 10,000 | 4,825 |
| 1995-10-17 | 970 | 970 | 960 | 970 | 8,000 | 4,850 |
| 1995-10-16 | 965 | 970 | 960 | 970 | 23,000 | 4,850 |
| 1995-10-13 | 951 | 965 | 951 | 955 | 13,000 | 4,775 |
| 1995-10-12 | 969 | 969 | 950 | 950 | 19,000 | 4,750 |
| 1995-10-11 | 980 | 980 | 970 | 970 | 8,000 | 4,850 |
| 1995-10-09 | 995 | 995 | 980 | 980 | 13,000 | 4,900 |
| 1995-10-06 | 990 | 999 | 990 | 995 | 19,000 | 4,975 |
| 1995-10-05 | 990 | 990 | 990 | 990 | 2,000 | 4,950 |
| 1995-10-04 | 995 | 1,000 | 990 | 990 | 17,000 | 4,950 |
| 1995-10-03 | 1,020 | 1,020 | 996 | 996 | 5,000 | 4,980 |
| 1995-10-02 | 1,000 | 1,010 | 1,000 | 1,000 | 13,000 | 5,000 |
| 1995-09-29 | 1,050 | 1,050 | 1,030 | 1,050 | 3,000 | 5,250 |
| 1995-09-28 | 1,020 | 1,020 | 1,010 | 1,010 | 4,000 | 5,050 |
| 1995-09-26 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 5,100 |
| 1995-09-25 | 1,080 | 1,080 | 1,020 | 1,020 | 3,000 | 5,100 |
| 1995-09-22 | 1,020 | 1,060 | 1,010 | 1,060 | 8,000 | 5,300 |
| 1995-09-21 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 5,050 |
| 1995-09-20 | 1,080 | 1,080 | 1,050 | 1,050 | 12,000 | 5,250 |
| 1995-09-19 | 1,090 | 1,090 | 1,060 | 1,060 | 31,000 | 5,300 |
| 1995-09-18 | 1,090 | 1,090 | 1,080 | 1,080 | 17,000 | 5,400 |
| 1995-09-14 | 1,090 | 1,090 | 1,080 | 1,080 | 26,000 | 5,400 |
| 1995-09-13 | 1,090 | 1,100 | 1,090 | 1,090 | 20,000 | 5,450 |
| 1995-09-12 | 1,090 | 1,100 | 1,090 | 1,100 | 23,000 | 5,500 |
| 1995-09-11 | 1,080 | 1,090 | 1,080 | 1,080 | 41,000 | 5,400 |
| 1995-09-08 | 1,040 | 1,080 | 1,040 | 1,080 | 50,000 | 5,400 |
| 1995-09-07 | 1,070 | 1,070 | 1,060 | 1,070 | 21,000 | 5,350 |
| 1995-09-06 | 1,060 | 1,070 | 1,040 | 1,070 | 11,000 | 5,350 |
| 1995-09-05 | 1,070 | 1,070 | 1,070 | 1,070 | 7,000 | 5,350 |
| 1995-09-04 | 1,080 | 1,080 | 1,060 | 1,060 | 22,000 | 5,300 |
| 1995-09-01 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 5,300 |
| 1995-08-31 | 1,070 | 1,070 | 1,040 | 1,040 | 3,000 | 5,200 |
| 1995-08-30 | 1,100 | 1,100 | 1,080 | 1,090 | 38,000 | 5,450 |
| 1995-08-29 | 1,080 | 1,090 | 1,080 | 1,090 | 17,000 | 5,450 |
| 1995-08-28 | 1,080 | 1,080 | 1,080 | 1,080 | 15,000 | 5,400 |
| 1995-08-25 | 1,070 | 1,080 | 1,040 | 1,080 | 30,000 | 5,400 |
| 1995-08-24 | 1,010 | 1,080 | 1,010 | 1,080 | 9,000 | 5,400 |
| 1995-08-23 | 1,040 | 1,040 | 1,000 | 1,000 | 21,000 | 5,000 |
| 1995-08-22 | 1,080 | 1,080 | 1,040 | 1,040 | 16,000 | 5,200 |
| 1995-08-21 | 1,080 | 1,090 | 1,070 | 1,080 | 12,000 | 5,400 |
| 1995-08-18 | 1,100 | 1,100 | 1,060 | 1,100 | 42,000 | 5,500 |
| 1995-08-17 | 1,070 | 1,120 | 1,070 | 1,100 | 85,000 | 5,500 |
| 1995-08-16 | 1,080 | 1,100 | 1,020 | 1,050 | 152,000 | 5,250 |
| 1995-08-15 | 950 | 1,000 | 950 | 1,000 | 78,000 | 5,000 |
| 1995-08-14 | 930 | 940 | 926 | 940 | 54,000 | 4,700 |
| 1995-08-11 | 920 | 920 | 920 | 920 | 3,000 | 4,600 |
| 1995-08-10 | 900 | 910 | 900 | 910 | 39,000 | 4,550 |
| 1995-08-09 | 890 | 910 | 890 | 910 | 7,000 | 4,550 |
| 1995-08-08 | 900 | 900 | 890 | 890 | 26,000 | 4,450 |
| 1995-08-07 | 900 | 905 | 900 | 900 | 80,000 | 4,500 |
| 1995-08-04 | 900 | 900 | 900 | 900 | 3,000 | 4,500 |
| 1995-08-03 | 920 | 925 | 919 | 920 | 11,000 | 4,600 |
| 1995-08-02 | 900 | 920 | 900 | 910 | 17,000 | 4,550 |
| 1995-08-01 | 890 | 890 | 890 | 890 | 4,000 | 4,450 |
| 1995-07-31 | 880 | 900 | 880 | 883 | 5,000 | 4,415 |
| 1995-07-28 | 860 | 870 | 860 | 870 | 47,000 | 4,350 |
| 1995-07-27 | 870 | 871 | 870 | 871 | 35,000 | 4,355 |
| 1995-07-26 | 900 | 900 | 870 | 870 | 31,000 | 4,350 |
| 1995-07-25 | 920 | 920 | 910 | 910 | 26,000 | 4,550 |
| 1995-07-24 | 911 | 916 | 910 | 915 | 13,000 | 4,575 |
| 1995-07-21 | 910 | 910 | 901 | 910 | 15,000 | 4,550 |
| 1995-07-20 | 900 | 900 | 870 | 870 | 10,000 | 4,350 |
| 1995-07-19 | 900 | 900 | 890 | 891 | 24,000 | 4,455 |
| 1995-07-18 | 906 | 906 | 902 | 902 | 32,000 | 4,510 |
| 1995-07-17 | 909 | 910 | 904 | 905 | 24,000 | 4,525 |
| 1995-07-14 | 903 | 904 | 890 | 890 | 16,000 | 4,450 |
| 1995-07-13 | 920 | 921 | 920 | 921 | 17,000 | 4,605 |
| 1995-07-12 | 870 | 885 | 870 | 884 | 80,000 | 4,420 |
| 1995-07-11 | 865 | 870 | 860 | 865 | 27,000 | 4,325 |
| 1995-07-10 | 850 | 870 | 850 | 855 | 88,000 | 4,275 |
| 1995-07-06 | 762 | 780 | 762 | 780 | 23,000 | 3,900 |
| 1995-07-05 | 765 | 770 | 765 | 770 | 18,000 | 3,850 |
| 1995-07-04 | 765 | 765 | 760 | 765 | 25,000 | 3,825 |
| 1995-07-03 | 764 | 764 | 760 | 760 | 2,000 | 3,800 |
| 1995-06-30 | 750 | 765 | 750 | 765 | 17,000 | 3,825 |
| 1995-06-29 | 759 | 768 | 745 | 750 | 28,000 | 3,750 |
| 1995-06-28 | 780 | 780 | 769 | 769 | 25,000 | 3,845 |
| 1995-06-27 | 790 | 790 | 780 | 781 | 6,000 | 3,905 |
| 1995-06-26 | 796 | 796 | 795 | 795 | 21,000 | 3,975 |
| 1995-06-23 | 805 | 805 | 795 | 795 | 13,000 | 3,975 |
| 1995-06-22 | 798 | 800 | 790 | 790 | 29,000 | 3,950 |
| 1995-06-21 | 800 | 805 | 799 | 799 | 18,000 | 3,995 |
| 1995-06-20 | 810 | 810 | 800 | 800 | 17,000 | 4,000 |
| 1995-06-19 | 807 | 810 | 805 | 810 | 12,000 | 4,050 |
| 1995-06-16 | 801 | 810 | 801 | 806 | 7,000 | 4,030 |
| 1995-06-15 | 832 | 832 | 795 | 795 | 5,000 | 3,975 |
| 1995-06-14 | 828 | 832 | 828 | 832 | 5,000 | 4,160 |
| 1995-06-13 | 831 | 831 | 829 | 829 | 7,000 | 4,145 |
| 1995-06-12 | 850 | 850 | 839 | 839 | 3,000 | 4,195 |
| 1995-06-09 | 890 | 890 | 870 | 870 | 8,000 | 4,350 |
| 1995-06-08 | 899 | 899 | 891 | 891 | 3,000 | 4,455 |
| 1995-06-07 | 916 | 916 | 915 | 915 | 6,000 | 4,575 |
| 1995-06-06 | 911 | 921 | 911 | 921 | 6,000 | 4,605 |
| 1995-06-05 | 913 | 923 | 913 | 921 | 6,000 | 4,605 |
| 1995-06-02 | 933 | 933 | 933 | 933 | 4,000 | 4,665 |
| 1995-06-01 | 903 | 903 | 903 | 903 | 4,000 | 4,515 |
| 1995-05-31 | 903 | 905 | 900 | 903 | 11,000 | 4,515 |
| 1995-05-30 | 895 | 903 | 895 | 900 | 6,000 | 4,500 |
| 1995-05-29 | 895 | 895 | 895 | 895 | 3,000 | 4,475 |
| 1995-05-26 | 900 | 900 | 891 | 891 | 3,000 | 4,455 |
| 1995-05-25 | 902 | 902 | 900 | 900 | 24,000 | 4,500 |
| 1995-05-24 | 901 | 903 | 900 | 900 | 4,000 | 4,500 |
| 1995-05-23 | 945 | 945 | 900 | 900 | 49,000 | 4,500 |
| 1995-05-22 | 975 | 975 | 955 | 955 | 23,000 | 4,775 |
| 1995-05-19 | 992 | 992 | 980 | 980 | 10,000 | 4,900 |
| 1995-05-18 | 999 | 999 | 992 | 999 | 11,000 | 4,995 |
| 1995-05-17 | 1,000 | 1,000 | 992 | 992 | 20,000 | 4,960 |
| 1995-05-16 | 1,020 | 1,020 | 1,000 | 1,010 | 20,000 | 5,050 |
| 1995-05-15 | 1,020 | 1,050 | 1,020 | 1,030 | 23,000 | 5,150 |
| 1995-05-12 | 990 | 1,020 | 990 | 1,000 | 45,000 | 5,000 |
| 1995-05-11 | 985 | 988 | 981 | 986 | 59,000 | 4,930 |
| 1995-05-10 | 963 | 971 | 963 | 971 | 33,000 | 4,855 |
| 1995-05-09 | 965 | 965 | 957 | 962 | 35,000 | 4,810 |
| 1995-05-08 | 950 | 970 | 950 | 970 | 6,000 | 4,850 |
| 1995-05-02 | 955 | 955 | 943 | 950 | 15,000 | 4,750 |
| 1995-05-01 | 945 | 945 | 940 | 940 | 7,000 | 4,700 |
| 1995-04-28 | 951 | 953 | 945 | 945 | 24,000 | 4,725 |
| 1995-04-27 | 960 | 960 | 955 | 956 | 27,000 | 4,780 |
| 1995-04-26 | 960 | 980 | 960 | 965 | 6,000 | 4,825 |
| 1995-04-25 | 990 | 990 | 962 | 962 | 41,000 | 4,810 |
| 1995-04-24 | 970 | 980 | 970 | 975 | 50,000 | 4,875 |
| 1995-04-21 | 930 | 980 | 930 | 970 | 69,000 | 4,850 |
| 1995-04-20 | 910 | 920 | 910 | 920 | 21,000 | 4,600 |
| 1995-04-19 | 871 | 880 | 870 | 880 | 8,000 | 4,400 |
| 1995-04-18 | 880 | 880 | 870 | 870 | 12,000 | 4,350 |
| 1995-04-17 | 870 | 880 | 870 | 870 | 36,000 | 4,350 |
| 1995-04-14 | 890 | 890 | 870 | 870 | 31,000 | 4,350 |
| 1995-04-13 | 890 | 890 | 885 | 885 | 43,000 | 4,425 |
| 1995-04-12 | 894 | 894 | 888 | 890 | 18,000 | 4,450 |
| 1995-04-11 | 892 | 892 | 892 | 892 | 6,000 | 4,460 |
| 1995-04-10 | 896 | 896 | 890 | 894 | 19,000 | 4,470 |
| 1995-04-07 | 892 | 898 | 890 | 897 | 31,000 | 4,485 |
| 1995-04-06 | 875 | 889 | 875 | 889 | 22,000 | 4,445 |
| 1995-04-05 | 875 | 875 | 875 | 875 | 21,000 | 4,375 |
| 1995-04-04 | 875 | 875 | 855 | 855 | 9,000 | 4,275 |
| 1995-04-03 | 855 | 860 | 835 | 855 | 46,000 | 4,275 |
| 1995-03-31 | 890 | 890 | 870 | 870 | 69,000 | 4,350 |
| 1995-03-30 | 900 | 919 | 900 | 900 | 53,000 | 4,500 |
| 1995-03-28 | 826 | 841 | 826 | 840 | 65,000 | 4,200 |
| 1995-03-27 | 836 | 840 | 825 | 825 | 43,000 | 4,125 |
| 1995-03-24 | 846 | 846 | 830 | 836 | 26,000 | 4,180 |
| 1995-03-23 | 870 | 870 | 846 | 846 | 12,000 | 4,230 |
| 1995-03-22 | 890 | 890 | 890 | 890 | 28,000 | 4,450 |
| 1995-03-20 | 906 | 906 | 900 | 902 | 31,000 | 4,510 |
| 1995-03-17 | 940 | 940 | 904 | 906 | 77,000 | 4,530 |
| 1995-03-16 | 950 | 950 | 940 | 940 | 19,000 | 4,700 |
| 1995-03-15 | 980 | 980 | 950 | 953 | 26,000 | 4,765 |
| 1995-03-14 | 980 | 984 | 980 | 980 | 20,000 | 4,900 |
| 1995-03-13 | 990 | 990 | 980 | 980 | 46,000 | 4,900 |
| 1995-03-10 | 993 | 993 | 989 | 989 | 109,000 | 4,945 |
| 1995-03-09 | 981 | 1,000 | 981 | 990 | 54,000 | 4,950 |
| 1995-03-08 | 1,000 | 1,000 | 980 | 980 | 26,000 | 4,900 |
| 1995-03-07 | 1,000 | 1,010 | 980 | 1,010 | 30,000 | 5,050 |
| 1995-03-06 | 1,070 | 1,070 | 1,050 | 1,050 | 15,000 | 5,250 |
| 1995-03-03 | 1,080 | 1,090 | 1,050 | 1,050 | 13,000 | 5,250 |
| 1995-03-02 | 1,100 | 1,100 | 1,080 | 1,090 | 29,000 | 5,450 |
| 1995-03-01 | 1,090 | 1,090 | 1,080 | 1,080 | 6,000 | 5,400 |
| 1995-02-28 | 1,100 | 1,100 | 1,100 | 1,100 | 10,000 | 5,500 |
| 1995-02-27 | 1,170 | 1,170 | 1,110 | 1,120 | 13,000 | 5,600 |
| 1995-02-24 | 1,200 | 1,200 | 1,170 | 1,170 | 10,000 | 5,850 |
| 1995-02-22 | 1,180 | 1,200 | 1,180 | 1,200 | 8,000 | 6,000 |
| 1995-02-21 | 1,200 | 1,200 | 1,190 | 1,190 | 9,000 | 5,950 |
| 1995-02-20 | 1,180 | 1,200 | 1,180 | 1,200 | 15,000 | 6,000 |
| 1995-02-17 | 1,230 | 1,230 | 1,190 | 1,200 | 567,000 | 6,000 |
| 1995-02-16 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 | 6,150 |
| 1995-02-15 | 1,250 | 1,270 | 1,250 | 1,270 | 4,000 | 6,350 |
| 1995-02-14 | 1,300 | 1,310 | 1,270 | 1,270 | 20,000 | 6,350 |
| 1995-02-13 | 1,320 | 1,320 | 1,300 | 1,300 | 13,000 | 6,500 |
| 1995-02-10 | 1,300 | 1,320 | 1,300 | 1,320 | 21,000 | 6,600 |
| 1995-02-09 | 1,330 | 1,330 | 1,300 | 1,300 | 6,000 | 6,500 |
| 1995-02-08 | 1,330 | 1,340 | 1,310 | 1,340 | 25,000 | 6,700 |
| 1995-02-07 | 1,340 | 1,340 | 1,310 | 1,310 | 19,000 | 6,550 |
| 1995-02-06 | 1,370 | 1,370 | 1,350 | 1,350 | 48,000 | 6,750 |
| 1995-02-03 | 1,360 | 1,380 | 1,350 | 1,350 | 19,000 | 6,750 |
| 1995-02-02 | 1,470 | 1,470 | 1,380 | 1,380 | 18,000 | 6,900 |
| 1995-02-01 | 1,510 | 1,510 | 1,470 | 1,470 | 46,000 | 7,350 |
| 1995-01-31 | 1,540 | 1,550 | 1,480 | 1,510 | 119,000 | 7,550 |
| 1995-01-30 | 1,510 | 1,550 | 1,490 | 1,520 | 132,000 | 7,600 |
| 1995-01-27 | 1,500 | 1,500 | 1,490 | 1,490 | 15,000 | 7,450 |
| 1995-01-26 | 1,540 | 1,550 | 1,460 | 1,480 | 81,000 | 7,400 |
| 1995-01-25 | 1,450 | 1,560 | 1,450 | 1,540 | 105,000 | 7,700 |
| 1995-01-24 | 1,320 | 1,410 | 1,320 | 1,410 | 16,000 | 7,050 |
| 1995-01-20 | 1,460 | 1,460 | 1,440 | 1,440 | 9,000 | 7,200 |
| 1995-01-19 | 1,490 | 1,490 | 1,450 | 1,450 | 3,000 | 7,250 |
| 1995-01-18 | 1,450 | 1,530 | 1,450 | 1,500 | 88,000 | 7,500 |
| 1995-01-17 | 1,430 | 1,450 | 1,430 | 1,450 | 13,000 | 7,250 |
| 1995-01-13 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 7,050 |
| 1995-01-12 | 1,450 | 1,450 | 1,430 | 1,430 | 7,000 | 7,150 |
| 1995-01-11 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 7,250 |
| 1995-01-10 | 1,430 | 1,430 | 1,410 | 1,420 | 10,000 | 7,100 |
| 1995-01-09 | 1,410 | 1,420 | 1,410 | 1,420 | 3,000 | 7,100 |
| 1995-01-06 | 1,410 | 1,410 | 1,410 | 1,410 | 5,000 | 7,050 |
| 1995-01-05 | 1,430 | 1,430 | 1,410 | 1,430 | 25,000 | 7,150 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1991-03-26]1株→1.1株
