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 |
---|---|---|---|---|---|---|
1997-12-30 | 130 | 130 | 125 | 130 | 13,000 | 650 |
1997-12-29 | 124 | 136 | 124 | 130 | 18,000 | 650 |
1997-12-26 | 139 | 139 | 129 | 129 | 23,000 | 645 |
1997-12-25 | 140 | 140 | 121 | 139 | 29,000 | 695 |
1997-12-24 | 125 | 129 | 120 | 129 | 74,000 | 645 |
1997-12-22 | 120 | 130 | 120 | 129 | 24,000 | 645 |
1997-12-19 | 134 | 135 | 121 | 130 | 67,000 | 650 |
1997-12-18 | 140 | 140 | 130 | 130 | 74,000 | 650 |
1997-12-17 | 140 | 140 | 130 | 140 | 16,000 | 700 |
1997-12-16 | 140 | 140 | 131 | 135 | 63,000 | 675 |
1997-12-15 | 140 | 140 | 135 | 140 | 28,000 | 700 |
1997-12-12 | 140 | 142 | 140 | 142 | 38,000 | 710 |
1997-12-11 | 143 | 143 | 140 | 140 | 23,000 | 700 |
1997-12-10 | 148 | 153 | 142 | 147 | 60,000 | 735 |
1997-12-09 | 143 | 143 | 141 | 141 | 35,000 | 705 |
1997-12-08 | 145 | 146 | 142 | 142 | 45,000 | 710 |
1997-12-05 | 145 | 147 | 145 | 145 | 26,000 | 725 |
1997-12-04 | 151 | 151 | 142 | 146 | 36,000 | 730 |
1997-12-03 | 148 | 151 | 148 | 150 | 60,000 | 750 |
1997-12-02 | 167 | 177 | 167 | 168 | 19,000 | 840 |
1997-12-01 | 150 | 168 | 145 | 168 | 66,000 | 840 |
1997-11-28 | 145 | 152 | 145 | 150 | 39,000 | 750 |
1997-11-27 | 142 | 144 | 142 | 143 | 36,000 | 715 |
1997-11-26 | 147 | 147 | 142 | 145 | 17,000 | 725 |
1997-11-25 | 165 | 165 | 148 | 148 | 50,000 | 740 |
1997-11-21 | 172 | 173 | 165 | 170 | 15,000 | 850 |
1997-11-20 | 173 | 173 | 165 | 173 | 15,000 | 865 |
1997-11-19 | 176 | 176 | 168 | 168 | 17,000 | 840 |
1997-11-18 | 176 | 176 | 176 | 176 | 1,000 | 880 |
1997-11-17 | 167 | 170 | 161 | 165 | 122,000 | 825 |
1997-11-14 | 171 | 171 | 165 | 165 | 26,000 | 825 |
1997-11-13 | 161 | 175 | 160 | 171 | 133,000 | 855 |
1997-11-12 | 175 | 175 | 165 | 165 | 41,000 | 825 |
1997-11-11 | 174 | 175 | 170 | 170 | 44,000 | 850 |
1997-11-10 | 189 | 189 | 175 | 175 | 71,000 | 875 |
1997-11-07 | 189 | 189 | 187 | 189 | 23,000 | 945 |
1997-11-06 | 212 | 212 | 200 | 200 | 12,000 | 1,000 |
1997-11-05 | 225 | 225 | 220 | 220 | 3,000 | 1,100 |
1997-11-04 | 225 | 225 | 225 | 225 | 6,000 | 1,125 |
1997-10-31 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
1997-10-30 | 225 | 225 | 225 | 225 | 3,000 | 1,125 |
1997-10-29 | 225 | 225 | 225 | 225 | 12,000 | 1,125 |
1997-10-28 | 225 | 225 | 225 | 225 | 4,000 | 1,125 |
1997-10-27 | 215 | 225 | 215 | 225 | 2,000 | 1,125 |
1997-10-24 | 230 | 230 | 221 | 225 | 12,000 | 1,125 |
1997-10-23 | 221 | 221 | 220 | 220 | 5,000 | 1,100 |
1997-10-22 | 221 | 240 | 220 | 240 | 12,000 | 1,200 |
1997-10-21 | 230 | 230 | 210 | 216 | 12,000 | 1,080 |
1997-10-20 | 211 | 240 | 211 | 235 | 22,000 | 1,175 |
1997-10-15 | 165 | 166 | 165 | 166 | 30,000 | 830 |
1997-10-14 | 165 | 165 | 160 | 160 | 3,000 | 800 |
1997-10-13 | 170 | 170 | 165 | 165 | 50,000 | 825 |
1997-10-09 | 165 | 170 | 160 | 170 | 64,000 | 850 |
1997-10-08 | 165 | 165 | 165 | 165 | 18,000 | 825 |
1997-10-07 | 172 | 172 | 165 | 169 | 58,000 | 845 |
1997-10-06 | 170 | 175 | 165 | 173 | 40,000 | 865 |
1997-10-03 | 165 | 172 | 165 | 169 | 31,000 | 845 |
1997-10-02 | 184 | 184 | 171 | 175 | 90,000 | 875 |
1997-10-01 | 180 | 185 | 180 | 185 | 27,000 | 925 |
1997-09-30 | 190 | 192 | 185 | 185 | 32,000 | 925 |
1997-09-29 | 195 | 195 | 190 | 190 | 37,000 | 950 |
1997-09-26 | 215 | 215 | 195 | 195 | 66,000 | 975 |
1997-09-25 | 225 | 230 | 215 | 215 | 19,000 | 1,075 |
1997-09-24 | 229 | 229 | 215 | 225 | 17,000 | 1,125 |
1997-09-22 | 230 | 230 | 230 | 230 | 11,000 | 1,150 |
1997-09-19 | 229 | 230 | 220 | 230 | 12,000 | 1,150 |
1997-09-18 | 229 | 230 | 228 | 230 | 15,000 | 1,150 |
1997-09-17 | 229 | 230 | 225 | 230 | 43,000 | 1,150 |
1997-09-16 | 229 | 230 | 229 | 230 | 4,000 | 1,150 |
1997-09-12 | 222 | 230 | 215 | 230 | 47,000 | 1,150 |
1997-09-11 | 247 | 247 | 247 | 247 | 7,000 | 1,235 |
1997-09-10 | 247 | 247 | 240 | 247 | 30,000 | 1,235 |
1997-09-08 | 255 | 255 | 245 | 247 | 21,000 | 1,235 |
1997-09-05 | 256 | 256 | 251 | 256 | 7,000 | 1,280 |
1997-09-04 | 260 | 260 | 250 | 257 | 64,000 | 1,285 |
1997-09-03 | 265 | 265 | 265 | 265 | 13,000 | 1,325 |
1997-09-02 | 273 | 273 | 265 | 265 | 3,000 | 1,325 |
1997-09-01 | 272 | 272 | 268 | 268 | 2,000 | 1,340 |
1997-08-28 | 262 | 262 | 262 | 262 | 5,000 | 1,310 |
1997-08-27 | 256 | 262 | 250 | 250 | 21,000 | 1,250 |
1997-08-26 | 242 | 247 | 240 | 247 | 34,000 | 1,235 |
1997-08-25 | 270 | 270 | 240 | 240 | 55,000 | 1,200 |
1997-08-22 | 279 | 279 | 270 | 270 | 64,000 | 1,350 |
1997-08-21 | 285 | 287 | 280 | 280 | 48,000 | 1,400 |
1997-08-20 | 286 | 286 | 285 | 285 | 19,000 | 1,425 |
1997-08-19 | 289 | 290 | 286 | 286 | 32,000 | 1,430 |
1997-08-18 | 295 | 295 | 290 | 295 | 13,000 | 1,475 |
1997-08-15 | 299 | 300 | 295 | 295 | 15,000 | 1,475 |
1997-08-14 | 303 | 303 | 300 | 300 | 7,000 | 1,500 |
1997-08-13 | 299 | 302 | 296 | 302 | 26,000 | 1,510 |
1997-08-12 | 303 | 303 | 296 | 297 | 26,000 | 1,485 |
1997-08-11 | 301 | 305 | 301 | 303 | 16,000 | 1,515 |
1997-08-08 | 304 | 304 | 304 | 304 | 3,000 | 1,520 |
1997-08-07 | 305 | 308 | 304 | 304 | 117,000 | 1,520 |
1997-08-06 | 310 | 325 | 305 | 325 | 11,000 | 1,625 |
1997-08-05 | 321 | 321 | 315 | 315 | 9,000 | 1,575 |
1997-08-04 | 315 | 321 | 310 | 321 | 9,000 | 1,605 |
1997-08-01 | 310 | 315 | 310 | 310 | 6,000 | 1,550 |
1997-07-31 | 328 | 328 | 310 | 319 | 10,000 | 1,595 |
1997-07-30 | 331 | 331 | 331 | 331 | 2,000 | 1,655 |
1997-07-29 | 338 | 340 | 338 | 340 | 9,000 | 1,700 |
1997-07-28 | 340 | 340 | 336 | 336 | 7,000 | 1,680 |
1997-07-25 | 324 | 340 | 324 | 340 | 18,000 | 1,700 |
1997-07-24 | 309 | 309 | 309 | 309 | 3,000 | 1,545 |
1997-07-23 | 306 | 309 | 304 | 309 | 18,000 | 1,545 |
1997-07-22 | 316 | 316 | 300 | 303 | 22,000 | 1,515 |
1997-07-18 | 313 | 316 | 313 | 316 | 14,000 | 1,580 |
1997-07-17 | 325 | 325 | 310 | 310 | 27,000 | 1,550 |
1997-07-16 | 328 | 328 | 325 | 326 | 11,000 | 1,630 |
1997-07-15 | 325 | 325 | 325 | 325 | 5,000 | 1,625 |
1997-07-14 | 329 | 332 | 320 | 332 | 14,000 | 1,660 |
1997-07-11 | 337 | 337 | 320 | 329 | 21,000 | 1,645 |
1997-07-10 | 342 | 342 | 342 | 342 | 19,000 | 1,710 |
1997-07-09 | 340 | 340 | 339 | 339 | 36,000 | 1,695 |
1997-07-08 | 355 | 355 | 340 | 340 | 23,000 | 1,700 |
1997-07-07 | 360 | 361 | 358 | 358 | 19,000 | 1,790 |
1997-07-04 | 371 | 371 | 360 | 360 | 8,000 | 1,800 |
1997-07-03 | 373 | 373 | 370 | 370 | 8,000 | 1,850 |
1997-07-02 | 374 | 374 | 370 | 370 | 19,000 | 1,850 |
1997-07-01 | 377 | 377 | 370 | 370 | 13,000 | 1,850 |
1997-06-30 | 375 | 375 | 373 | 373 | 21,000 | 1,865 |
1997-06-27 | 370 | 371 | 370 | 371 | 52,000 | 1,855 |
1997-06-26 | 362 | 364 | 362 | 364 | 12,000 | 1,820 |
1997-06-25 | 377 | 380 | 375 | 377 | 17,000 | 1,885 |
1997-06-24 | 373 | 373 | 373 | 373 | 130,000 | 1,865 |
1997-06-23 | 380 | 380 | 380 | 380 | 4,000 | 1,900 |
1997-06-20 | 390 | 390 | 380 | 380 | 17,000 | 1,900 |
1997-06-19 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
1997-06-18 | 395 | 395 | 390 | 390 | 8,000 | 1,950 |
1997-06-17 | 396 | 398 | 390 | 390 | 29,000 | 1,950 |
1997-06-16 | 391 | 396 | 390 | 396 | 11,000 | 1,980 |
1997-06-13 | 380 | 385 | 380 | 385 | 27,000 | 1,925 |
1997-06-12 | 385 | 396 | 385 | 396 | 10,000 | 1,980 |
1997-06-11 | 395 | 395 | 380 | 380 | 21,000 | 1,900 |
1997-06-10 | 400 | 400 | 396 | 396 | 12,000 | 1,980 |
1997-06-09 | 400 | 400 | 400 | 400 | 12,000 | 2,000 |
1997-06-06 | 396 | 396 | 396 | 396 | 1,000 | 1,980 |
1997-06-05 | 392 | 415 | 392 | 415 | 8,000 | 2,075 |
1997-06-04 | 416 | 416 | 387 | 387 | 6,000 | 1,935 |
1997-06-03 | 409 | 418 | 409 | 417 | 43,000 | 2,085 |
1997-06-02 | 401 | 409 | 399 | 409 | 13,000 | 2,045 |
1997-05-30 | 385 | 395 | 385 | 391 | 27,000 | 1,955 |
1997-05-29 | 390 | 393 | 381 | 381 | 55,000 | 1,905 |
1997-05-28 | 407 | 407 | 380 | 390 | 42,000 | 1,950 |
1997-05-27 | 432 | 432 | 412 | 412 | 11,000 | 2,060 |
1997-05-26 | 435 | 435 | 431 | 435 | 26,000 | 2,175 |
1997-05-23 | 435 | 435 | 431 | 431 | 10,000 | 2,155 |
1997-05-22 | 440 | 440 | 430 | 431 | 17,000 | 2,155 |
1997-05-21 | 437 | 440 | 435 | 440 | 85,000 | 2,200 |
1997-05-20 | 440 | 440 | 436 | 437 | 7,000 | 2,185 |
1997-05-19 | 435 | 439 | 435 | 435 | 9,000 | 2,175 |
1997-05-16 | 445 | 445 | 430 | 432 | 38,000 | 2,160 |
1997-05-15 | 431 | 445 | 431 | 445 | 42,000 | 2,225 |
1997-05-14 | 430 | 440 | 420 | 430 | 75,000 | 2,150 |
1997-05-13 | 390 | 421 | 390 | 420 | 25,000 | 2,100 |
1997-05-12 | 371 | 388 | 370 | 388 | 18,000 | 1,940 |
1997-05-09 | 369 | 381 | 365 | 370 | 35,000 | 1,850 |
1997-05-08 | 360 | 368 | 359 | 368 | 28,000 | 1,840 |
1997-05-07 | 360 | 365 | 360 | 365 | 26,000 | 1,825 |
1997-05-06 | 356 | 361 | 356 | 361 | 21,000 | 1,805 |
1997-05-02 | 335 | 335 | 325 | 330 | 100,000 | 1,650 |
1997-05-01 | 328 | 330 | 325 | 325 | 49,000 | 1,625 |
1997-04-30 | 327 | 327 | 320 | 320 | 9,000 | 1,600 |
1997-04-28 | 330 | 330 | 328 | 328 | 2,000 | 1,640 |
1997-04-25 | 340 | 340 | 320 | 320 | 14,000 | 1,600 |
1997-04-24 | 345 | 345 | 330 | 340 | 25,000 | 1,700 |
1997-04-23 | 350 | 361 | 350 | 350 | 126,000 | 1,750 |
1997-04-22 | 356 | 360 | 351 | 354 | 129,000 | 1,770 |
1997-04-21 | 340 | 355 | 340 | 355 | 77,000 | 1,775 |
1997-04-18 | 310 | 323 | 309 | 320 | 59,000 | 1,600 |
1997-04-17 | 284 | 300 | 284 | 290 | 88,000 | 1,450 |
1997-04-16 | 281 | 283 | 280 | 282 | 80,000 | 1,410 |
1997-04-15 | 285 | 285 | 280 | 280 | 20,000 | 1,400 |
1997-04-14 | 284 | 284 | 282 | 283 | 9,000 | 1,415 |
1997-04-11 | 290 | 290 | 280 | 280 | 61,000 | 1,400 |
1997-04-10 | 281 | 285 | 280 | 283 | 20,000 | 1,415 |
1997-04-09 | 295 | 295 | 280 | 280 | 71,000 | 1,400 |
1997-04-08 | 300 | 300 | 290 | 290 | 61,000 | 1,450 |
1997-04-07 | 330 | 335 | 325 | 325 | 11,000 | 1,625 |
1997-04-04 | 355 | 355 | 330 | 330 | 37,000 | 1,650 |
1997-04-03 | 355 | 355 | 350 | 355 | 11,000 | 1,775 |
1997-04-02 | 355 | 355 | 355 | 355 | 5,000 | 1,775 |
1997-04-01 | 358 | 359 | 343 | 350 | 22,000 | 1,750 |
1997-03-31 | 368 | 368 | 360 | 360 | 7,000 | 1,800 |
1997-03-28 | 360 | 368 | 360 | 368 | 9,000 | 1,840 |
1997-03-27 | 368 | 368 | 363 | 365 | 12,000 | 1,825 |
1997-03-26 | 373 | 373 | 370 | 370 | 7,000 | 1,850 |
1997-03-25 | 380 | 380 | 375 | 375 | 12,000 | 1,875 |
1997-03-24 | 389 | 390 | 380 | 380 | 101,000 | 1,900 |
1997-03-21 | 385 | 390 | 385 | 390 | 34,000 | 1,950 |
1997-03-19 | 390 | 395 | 385 | 385 | 26,000 | 1,925 |
1997-03-18 | 385 | 389 | 380 | 388 | 18,000 | 1,940 |
1997-03-17 | 389 | 390 | 380 | 380 | 29,000 | 1,900 |
1997-03-14 | 395 | 395 | 390 | 390 | 27,000 | 1,950 |
1997-03-13 | 430 | 430 | 420 | 420 | 41,000 | 2,100 |
1997-03-12 | 436 | 448 | 436 | 448 | 19,000 | 2,240 |
1997-03-11 | 436 | 444 | 436 | 436 | 24,000 | 2,180 |
1997-03-10 | 435 | 440 | 435 | 438 | 5,000 | 2,190 |
1997-03-07 | 435 | 435 | 435 | 435 | 10,000 | 2,175 |
1997-03-06 | 435 | 435 | 435 | 435 | 8,000 | 2,175 |
1997-03-05 | 433 | 450 | 433 | 450 | 33,000 | 2,250 |
1997-03-04 | 428 | 441 | 428 | 435 | 33,000 | 2,175 |
1997-03-03 | 436 | 440 | 430 | 430 | 23,000 | 2,150 |
1997-02-28 | 437 | 443 | 437 | 441 | 18,000 | 2,205 |
1997-02-27 | 459 | 459 | 441 | 441 | 15,000 | 2,205 |
1997-02-26 | 449 | 455 | 445 | 449 | 43,000 | 2,245 |
1997-02-25 | 450 | 460 | 441 | 450 | 117,000 | 2,250 |
1997-02-24 | 454 | 458 | 445 | 445 | 142,000 | 2,225 |
1997-02-21 | 402 | 440 | 402 | 429 | 115,000 | 2,145 |
1997-02-20 | 360 | 397 | 360 | 397 | 99,000 | 1,985 |
1997-02-19 | 341 | 363 | 339 | 363 | 82,000 | 1,815 |
1997-02-18 | 343 | 343 | 338 | 341 | 263,000 | 1,705 |
1997-02-17 | 358 | 360 | 340 | 340 | 201,000 | 1,700 |
1997-02-14 | 365 | 365 | 355 | 355 | 447,000 | 1,775 |
1997-02-13 | 395 | 395 | 366 | 390 | 109,000 | 1,950 |
1997-02-12 | 431 | 431 | 415 | 415 | 14,000 | 2,075 |
1997-02-10 | 440 | 442 | 430 | 430 | 49,000 | 2,150 |
1997-02-07 | 443 | 450 | 441 | 441 | 30,000 | 2,205 |
1997-02-06 | 445 | 450 | 438 | 448 | 41,000 | 2,240 |
1997-02-05 | 451 | 451 | 447 | 447 | 20,000 | 2,235 |
1997-02-04 | 465 | 465 | 451 | 451 | 9,000 | 2,255 |
1997-02-03 | 462 | 462 | 460 | 460 | 7,000 | 2,300 |
1997-01-31 | 450 | 460 | 450 | 460 | 18,000 | 2,300 |
1997-01-30 | 450 | 450 | 448 | 449 | 17,000 | 2,245 |
1997-01-29 | 451 | 455 | 450 | 455 | 57,000 | 2,275 |
1997-01-28 | 450 | 452 | 444 | 451 | 50,000 | 2,255 |
1997-01-27 | 470 | 470 | 451 | 451 | 17,000 | 2,255 |
1997-01-24 | 490 | 490 | 480 | 490 | 32,000 | 2,450 |
1997-01-23 | 494 | 498 | 494 | 494 | 11,000 | 2,470 |
1997-01-22 | 500 | 506 | 495 | 500 | 113,000 | 2,500 |
1997-01-21 | 496 | 500 | 496 | 498 | 15,000 | 2,490 |
1997-01-20 | 506 | 506 | 497 | 500 | 101,000 | 2,500 |
1997-01-17 | 500 | 505 | 500 | 500 | 183,000 | 2,500 |
1997-01-16 | 510 | 510 | 500 | 501 | 107,000 | 2,505 |
1997-01-14 | 500 | 510 | 500 | 510 | 54,000 | 2,550 |
1997-01-13 | 509 | 524 | 508 | 519 | 76,000 | 2,595 |
1997-01-10 | 538 | 538 | 499 | 510 | 114,000 | 2,550 |
1997-01-09 | 528 | 540 | 500 | 540 | 343,000 | 2,700 |
1997-01-08 | 570 | 570 | 544 | 544 | 60,000 | 2,720 |
1997-01-07 | 585 | 585 | 572 | 582 | 21,000 | 2,910 |
1997-01-06 | 585 | 595 | 585 | 595 | 7,000 | 2,975 |
分割・併合履歴 : [2017-09-27]1株→0.2株 [1991-03-26]1株→1.1株