1847 (株)イチケン の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-3013013012513013,000650
1997-12-2912413612413018,000650
1997-12-2613913912912923,000645
1997-12-2514014012113929,000695
1997-12-2412512912012974,000645
1997-12-2212013012012924,000645
1997-12-1913413512113067,000650
1997-12-1814014013013074,000650
1997-12-1714014013014016,000700
1997-12-1614014013113563,000675
1997-12-1514014013514028,000700
1997-12-1214014214014238,000710
1997-12-1114314314014023,000700
1997-12-1014815314214760,000735
1997-12-0914314314114135,000705
1997-12-0814514614214245,000710
1997-12-0514514714514526,000725
1997-12-0415115114214636,000730
1997-12-0314815114815060,000750
1997-12-0216717716716819,000840
1997-12-0115016814516866,000840
1997-11-2814515214515039,000750
1997-11-2714214414214336,000715
1997-11-2614714714214517,000725
1997-11-2516516514814850,000740
1997-11-2117217316517015,000850
1997-11-2017317316517315,000865
1997-11-1917617616816817,000840
1997-11-181761761761761,000880
1997-11-17167170161165122,000825
1997-11-1417117116516526,000825
1997-11-13161175160171133,000855
1997-11-1217517516516541,000825
1997-11-1117417517017044,000850
1997-11-1018918917517571,000875
1997-11-0718918918718923,000945
1997-11-0621221220020012,0001,000
1997-11-052252252202203,0001,100
1997-11-042252252252256,0001,125
1997-10-312252252252251,0001,125
1997-10-302252252252253,0001,125
1997-10-2922522522522512,0001,125
1997-10-282252252252254,0001,125
1997-10-272152252152252,0001,125
1997-10-2423023022122512,0001,125
1997-10-232212212202205,0001,100
1997-10-2222124022024012,0001,200
1997-10-2123023021021612,0001,080
1997-10-2021124021123522,0001,175
1997-10-1516516616516630,000830
1997-10-141651651601603,000800
1997-10-1317017016516550,000825
1997-10-0916517016017064,000850
1997-10-0816516516516518,000825
1997-10-0717217216516958,000845
1997-10-0617017516517340,000865
1997-10-0316517216516931,000845
1997-10-0218418417117590,000875
1997-10-0118018518018527,000925
1997-09-3019019218518532,000925
1997-09-2919519519019037,000950
1997-09-2621521519519566,000975
1997-09-2522523021521519,0001,075
1997-09-2422922921522517,0001,125
1997-09-2223023023023011,0001,150
1997-09-1922923022023012,0001,150
1997-09-1822923022823015,0001,150
1997-09-1722923022523043,0001,150
1997-09-162292302292304,0001,150
1997-09-1222223021523047,0001,150
1997-09-112472472472477,0001,235
1997-09-1024724724024730,0001,235
1997-09-0825525524524721,0001,235
1997-09-052562562512567,0001,280
1997-09-0426026025025764,0001,285
1997-09-0326526526526513,0001,325
1997-09-022732732652653,0001,325
1997-09-012722722682682,0001,340
1997-08-282622622622625,0001,310
1997-08-2725626225025021,0001,250
1997-08-2624224724024734,0001,235
1997-08-2527027024024055,0001,200
1997-08-2227927927027064,0001,350
1997-08-2128528728028048,0001,400
1997-08-2028628628528519,0001,425
1997-08-1928929028628632,0001,430
1997-08-1829529529029513,0001,475
1997-08-1529930029529515,0001,475
1997-08-143033033003007,0001,500
1997-08-1329930229630226,0001,510
1997-08-1230330329629726,0001,485
1997-08-1130130530130316,0001,515
1997-08-083043043043043,0001,520
1997-08-07305308304304117,0001,520
1997-08-0631032530532511,0001,625
1997-08-053213213153159,0001,575
1997-08-043153213103219,0001,605
1997-08-013103153103106,0001,550
1997-07-3132832831031910,0001,595
1997-07-303313313313312,0001,655
1997-07-293383403383409,0001,700
1997-07-283403403363367,0001,680
1997-07-2532434032434018,0001,700
1997-07-243093093093093,0001,545
1997-07-2330630930430918,0001,545
1997-07-2231631630030322,0001,515
1997-07-1831331631331614,0001,580
1997-07-1732532531031027,0001,550
1997-07-1632832832532611,0001,630
1997-07-153253253253255,0001,625
1997-07-1432933232033214,0001,660
1997-07-1133733732032921,0001,645
1997-07-1034234234234219,0001,710
1997-07-0934034033933936,0001,695
1997-07-0835535534034023,0001,700
1997-07-0736036135835819,0001,790
1997-07-043713713603608,0001,800
1997-07-033733733703708,0001,850
1997-07-0237437437037019,0001,850
1997-07-0137737737037013,0001,850
1997-06-3037537537337321,0001,865
1997-06-2737037137037152,0001,855
1997-06-2636236436236412,0001,820
1997-06-2537738037537717,0001,885
1997-06-24373373373373130,0001,865
1997-06-233803803803804,0001,900
1997-06-2039039038038017,0001,900
1997-06-193903903903901,0001,950
1997-06-183953953903908,0001,950
1997-06-1739639839039029,0001,950
1997-06-1639139639039611,0001,980
1997-06-1338038538038527,0001,925
1997-06-1238539638539610,0001,980
1997-06-1139539538038021,0001,900
1997-06-1040040039639612,0001,980
1997-06-0940040040040012,0002,000
1997-06-063963963963961,0001,980
1997-06-053924153924158,0002,075
1997-06-044164163873876,0001,935
1997-06-0340941840941743,0002,085
1997-06-0240140939940913,0002,045
1997-05-3038539538539127,0001,955
1997-05-2939039338138155,0001,905
1997-05-2840740738039042,0001,950
1997-05-2743243241241211,0002,060
1997-05-2643543543143526,0002,175
1997-05-2343543543143110,0002,155
1997-05-2244044043043117,0002,155
1997-05-2143744043544085,0002,200
1997-05-204404404364377,0002,185
1997-05-194354394354359,0002,175
1997-05-1644544543043238,0002,160
1997-05-1543144543144542,0002,225
1997-05-1443044042043075,0002,150
1997-05-1339042139042025,0002,100
1997-05-1237138837038818,0001,940
1997-05-0936938136537035,0001,850
1997-05-0836036835936828,0001,840
1997-05-0736036536036526,0001,825
1997-05-0635636135636121,0001,805
1997-05-02335335325330100,0001,650
1997-05-0132833032532549,0001,625
1997-04-303273273203209,0001,600
1997-04-283303303283282,0001,640
1997-04-2534034032032014,0001,600
1997-04-2434534533034025,0001,700
1997-04-23350361350350126,0001,750
1997-04-22356360351354129,0001,770
1997-04-2134035534035577,0001,775
1997-04-1831032330932059,0001,600
1997-04-1728430028429088,0001,450
1997-04-1628128328028280,0001,410
1997-04-1528528528028020,0001,400
1997-04-142842842822839,0001,415
1997-04-1129029028028061,0001,400
1997-04-1028128528028320,0001,415
1997-04-0929529528028071,0001,400
1997-04-0830030029029061,0001,450
1997-04-0733033532532511,0001,625
1997-04-0435535533033037,0001,650
1997-04-0335535535035511,0001,775
1997-04-023553553553555,0001,775
1997-04-0135835934335022,0001,750
1997-03-313683683603607,0001,800
1997-03-283603683603689,0001,840
1997-03-2736836836336512,0001,825
1997-03-263733733703707,0001,850
1997-03-2538038037537512,0001,875
1997-03-24389390380380101,0001,900
1997-03-2138539038539034,0001,950
1997-03-1939039538538526,0001,925
1997-03-1838538938038818,0001,940
1997-03-1738939038038029,0001,900
1997-03-1439539539039027,0001,950
1997-03-1343043042042041,0002,100
1997-03-1243644843644819,0002,240
1997-03-1143644443643624,0002,180
1997-03-104354404354385,0002,190
1997-03-0743543543543510,0002,175
1997-03-064354354354358,0002,175
1997-03-0543345043345033,0002,250
1997-03-0442844142843533,0002,175
1997-03-0343644043043023,0002,150
1997-02-2843744343744118,0002,205
1997-02-2745945944144115,0002,205
1997-02-2644945544544943,0002,245
1997-02-25450460441450117,0002,250
1997-02-24454458445445142,0002,225
1997-02-21402440402429115,0002,145
1997-02-2036039736039799,0001,985
1997-02-1934136333936382,0001,815
1997-02-18343343338341263,0001,705
1997-02-17358360340340201,0001,700
1997-02-14365365355355447,0001,775
1997-02-13395395366390109,0001,950
1997-02-1243143141541514,0002,075
1997-02-1044044243043049,0002,150
1997-02-0744345044144130,0002,205
1997-02-0644545043844841,0002,240
1997-02-0545145144744720,0002,235
1997-02-044654654514519,0002,255
1997-02-034624624604607,0002,300
1997-01-3145046045046018,0002,300
1997-01-3045045044844917,0002,245
1997-01-2945145545045557,0002,275
1997-01-2845045244445150,0002,255
1997-01-2747047045145117,0002,255
1997-01-2449049048049032,0002,450
1997-01-2349449849449411,0002,470
1997-01-22500506495500113,0002,500
1997-01-2149650049649815,0002,490
1997-01-20506506497500101,0002,500
1997-01-17500505500500183,0002,500
1997-01-16510510500501107,0002,505
1997-01-1450051050051054,0002,550
1997-01-1350952450851976,0002,595
1997-01-10538538499510114,0002,550
1997-01-09528540500540343,0002,700
1997-01-0857057054454460,0002,720
1997-01-0758558557258221,0002,910
1997-01-065855955855957,0002,975

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