1847 (株)イチケンの時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	150	150	150	150	3,000	750
1998-12-29	145	149	145	149	12,000	745
1998-12-28	150	150	145	145	6,000	725
1998-12-25	154	154	150	150	15,000	750
1998-12-24	144	148	144	144	7,000	720
1998-12-22	148	148	144	144	14,000	720
1998-12-21	144	144	144	144	5,000	720
1998-12-18	148	148	148	148	3,000	740
1998-12-17	138	138	138	138	4,000	690
1998-12-16	137	140	137	140	5,000	700
1998-12-15	138	138	136	136	43,000	680
1998-12-14	140	140	136	138	19,000	690
1998-12-11	149	149	142	142	18,000	710
1998-12-10	149	160	149	151	39,000	755
1998-12-09	140	142	138	142	7,000	710
1998-12-08	142	142	136	142	19,000	710
1998-12-07	142	142	142	142	3,000	710
1998-12-04	144	145	142	145	22,000	725
1998-12-03	146	146	144	144	28,000	720
1998-12-02	150	150	145	145	7,000	725
1998-12-01	145	147	145	145	12,000	725
1998-11-30	148	148	147	148	31,000	740
1998-11-27	145	148	145	148	32,000	740
1998-11-26	144	148	143	148	16,000	740
1998-11-25	144	148	144	144	57,000	720
1998-11-24	142	150	142	144	28,000	720
1998-11-20	142	142	138	142	53,000	710
1998-11-19	136	142	136	139	30,000	695
1998-11-18	135	135	135	135	25,000	675
1998-11-17	140	140	137	137	18,000	685
1998-11-16	138	140	135	139	25,000	695
1998-11-13	131	131	128	130	30,000	650
1998-11-12	135	135	131	131	13,000	655
1998-11-11	131	140	131	135	4,000	675
1998-11-10	129	144	129	140	12,000	700
1998-11-09	130	130	125	126	15,000	630
1998-11-06	130	130	130	130	4,000	650
1998-11-05	133	137	133	135	15,000	675
1998-11-04	132	135	130	131	28,000	655
1998-11-02	132	132	124	124	7,000	620
1998-10-30	122	123	122	123	18,000	615
1998-10-29	122	122	122	122	4,000	610
1998-10-28	121	125	120	122	38,000	610
1998-10-27	127	127	122	122	7,000	610
1998-10-26	126	126	126	126	4,000	630
1998-10-23	122	135	122	132	27,000	660
1998-10-22	117	124	117	122	41,000	610
1998-10-21	113	119	113	119	46,000	595
1998-10-20	117	117	112	112	15,000	560
1998-10-19	115	117	115	116	33,000	580
1998-10-16	115	115	115	115	44,000	575
1998-10-15	115	115	115	115	9,000	575
1998-10-14	116	120	115	115	23,000	575
1998-10-13	124	124	115	115	13,000	575
1998-10-12	114	124	114	124	38,000	620
1998-10-09	120	120	113	113	52,000	565
1998-10-08	125	125	120	120	2,000	600
1998-10-07	113	125	113	125	12,000	625
1998-10-06	113	115	113	115	8,000	575
1998-10-05	113	119	113	119	9,000	595
1998-10-02	110	116	110	113	25,000	565
1998-10-01	101	113	101	110	71,000	550
1998-09-30	135	140	130	131	48,000	655
1998-09-29	149	149	135	135	15,000	675
1998-09-28	135	155	135	155	17,000	775
1998-09-25	140	140	138	138	16,000	690
1998-09-24	135	140	135	140	17,000	700
1998-09-22	135	135	135	135	10,000	675
1998-09-21	135	135	135	135	5,000	675
1998-09-18	136	139	136	138	17,000	690
1998-09-17	138	140	135	135	34,000	675
1998-09-16	145	145	145	145	1,000	725
1998-09-14	145	145	138	138	2,000	690
1998-09-11	142	142	135	135	34,000	675
1998-09-10	143	143	143	143	1,000	715
1998-09-09	148	151	138	143	21,000	715
1998-09-08	140	145	136	136	11,000	680
1998-09-07	135	140	135	140	20,000	700
1998-09-04	137	137	137	137	12,000	685
1998-09-03	142	142	137	137	35,000	685
1998-09-02	143	146	141	141	41,000	705
1998-09-01	140	140	140	140	24,000	700
1998-08-31	143	143	141	141	20,000	705
1998-08-28	137	148	137	141	33,000	705
1998-08-27	149	149	141	141	36,000	705
1998-08-26	150	150	147	150	18,000	750
1998-08-25	152	152	147	150	56,000	750
1998-08-24	151	151	148	151	9,000	755
1998-08-21	151	151	150	151	15,000	755
1998-08-20	150	153	150	150	21,000	750
1998-08-19	153	155	149	150	84,000	750
1998-08-18	153	154	152	152	30,000	760
1998-08-17	144	152	144	152	139,000	760
1998-08-14	169	169	169	169	1,000	845
1998-08-13	159	160	159	159	6,000	795
1998-08-12	165	165	159	159	9,000	795
1998-08-11	170	175	166	166	19,000	830
1998-08-10	173	173	170	170	4,000	850
1998-08-07	168	173	168	173	31,000	865
1998-08-06	170	171	170	170	4,000	850
1998-08-05	176	176	170	172	27,000	860
1998-08-04	177	177	171	171	3,000	855
1998-08-03	170	170	170	170	5,000	850
1998-07-31	170	173	170	173	2,000	865
1998-07-30	168	168	168	168	1,000	840
1998-07-29	169	169	168	168	9,000	840
1998-07-28	168	177	168	168	16,000	840
1998-07-27	171	171	168	168	14,000	840
1998-07-24	174	174	166	167	63,000	835
1998-07-23	179	179	171	174	20,000	870
1998-07-22	189	189	189	189	2,000	945
1998-07-21	190	190	190	190	3,000	950
1998-07-17	189	191	180	191	12,000	955
1998-07-16	182	189	182	189	6,000	945
1998-07-15	180	189	180	189	12,000	945
1998-07-14	170	175	170	175	11,000	875
1998-07-13	188	188	180	180	3,000	900
1998-07-10	180	188	179	179	75,000	895
1998-07-09	192	192	188	188	11,000	940
1998-07-08	197	197	190	192	20,000	960
1998-07-07	181	184	181	183	11,000	915
1998-07-06	180	180	179	180	21,000	900
1998-07-03	179	179	173	175	19,000	875
1998-07-02	185	185	171	172	52,000	860
1998-07-01	171	180	168	180	36,000	900
1998-06-30	173	180	172	177	9,000	885
1998-06-29	174	174	171	171	2,000	855
1998-06-26	175	183	175	180	15,000	900
1998-06-25	175	175	175	175	8,000	875
1998-06-24	175	175	175	175	13,000	875
1998-06-23	177	180	177	180	2,000	900
1998-06-22	178	178	177	177	4,000	885
1998-06-19	171	181	171	179	21,000	895
1998-06-18	171	171	171	171	11,000	855
1998-06-17	156	158	156	156	10,000	780
1998-06-16	152	155	152	155	14,000	775
1998-06-15	153	153	150	151	17,000	755
1998-06-12	151	152	151	152	25,000	760
1998-06-11	160	160	160	160	8,000	800
1998-06-10	162	162	160	161	21,000	805
1998-06-09	170	170	160	160	17,000	800
1998-06-08	175	175	174	174	4,000	870
1998-06-05	175	176	175	176	6,000	880
1998-06-04	175	180	175	180	11,000	900
1998-06-03	176	177	175	177	3,000	885
1998-06-02	180	180	175	180	7,000	900
1998-06-01	175	175	175	175	4,000	875
1998-05-29	180	180	180	180	2,000	900
1998-05-27	180	180	178	178	10,000	890
1998-05-26	180	181	178	181	83,000	905
1998-05-25	186	191	180	180	19,000	900
1998-05-22	181	181	181	181	1,000	905
1998-05-21	180	180	180	180	3,000	900
1998-05-20	183	183	180	180	13,000	900
1998-05-19	187	187	178	178	11,000	890
1998-05-18	180	180	178	178	13,000	890
1998-05-15	178	178	178	178	1,000	890
1998-05-14	178	178	178	178	22,000	890
1998-05-13	185	185	175	175	2,000	875
1998-05-12	175	176	175	176	9,000	880
1998-05-11	182	184	182	184	6,000	920
1998-05-08	175	182	175	182	10,000	910
1998-05-07	176	177	175	177	17,000	885
1998-05-06	186	186	176	176	6,000	880
1998-05-01	176	176	176	176	1,000	880
1998-04-30	176	176	175	175	7,000	875
1998-04-28	173	176	173	175	9,000	875
1998-04-27	180	183	170	175	39,000	875
1998-04-24	197	198	195	195	16,000	975
1998-04-23	182	182	182	182	1,000	910
1998-04-22	189	189	185	185	4,000	925
1998-04-21	190	190	190	190	3,000	950
1998-04-20	190	199	183	183	3,000	915
1998-04-17	190	190	190	190	9,000	950
1998-04-16	190	190	190	190	2,000	950
1998-04-15	190	190	190	190	2,000	950
1998-04-14	196	196	185	185	6,000	925
1998-04-13	185	185	180	183	23,000	915
1998-04-10	192	199	190	190	16,000	950
1998-04-09	193	193	190	190	32,000	950
1998-04-08	194	195	193	194	15,000	970
1998-04-07	195	195	194	195	9,000	975
1998-04-06	185	190	185	190	7,000	950
1998-04-03	175	177	162	173	25,000	865
1998-04-02	200	200	175	175	19,000	875
1998-04-01	200	200	200	200	20,000	1,000
1998-03-31	215	225	210	217	46,000	1,085
1998-03-30	228	228	210	210	3,000	1,050
1998-03-27	225	229	220	229	6,000	1,145
1998-03-26	215	231	215	230	10,000	1,150
1998-03-25	216	238	216	231	32,000	1,155
1998-03-24	220	225	216	216	14,000	1,080
1998-03-23	235	235	225	225	6,000	1,125
1998-03-20	235	235	230	230	7,000	1,150
1998-03-19	230	240	230	240	35,000	1,200
1998-03-18	231	235	231	235	5,000	1,175
1998-03-17	230	231	230	231	3,000	1,155
1998-03-16	235	240	230	230	22,000	1,150
1998-03-13	233	235	233	235	28,000	1,175
1998-03-12	231	233	231	233	12,000	1,165
1998-03-11	235	235	230	231	34,000	1,155
1998-03-10	225	225	218	220	37,000	1,100
1998-03-09	231	235	225	225	52,000	1,125
1998-03-06	230	231	230	230	25,000	1,150
1998-03-05	233	233	231	231	3,000	1,155
1998-03-04	239	240	235	240	4,000	1,200
1998-03-03	245	245	240	240	23,000	1,200
1998-03-02	234	250	234	240	60,000	1,200
1998-02-27	235	235	230	233	28,000	1,165
1998-02-26	230	232	230	230	18,000	1,150
1998-02-25	230	230	220	229	28,000	1,145
1998-02-24	235	235	230	230	23,000	1,150
1998-02-23	236	236	236	236	16,000	1,180
1998-02-20	240	245	235	235	23,000	1,175
1998-02-19	240	240	240	240	8,000	1,200
1998-02-18	245	245	240	240	3,000	1,200
1998-02-17	240	245	233	245	20,000	1,225
1998-02-16	236	240	235	235	18,000	1,175
1998-02-13	261	261	252	260	47,000	1,300
1998-02-12	250	261	246	261	128,000	1,305
1998-02-10	250	250	246	250	33,000	1,250
1998-02-09	245	250	245	250	44,000	1,250
1998-02-06	250	250	241	243	21,000	1,215
1998-02-05	238	241	238	241	32,000	1,205
1998-02-04	232	250	231	241	17,000	1,205
1998-02-03	245	245	230	230	16,000	1,150
1998-02-02	255	255	239	239	19,000	1,195
1998-01-30	240	246	226	245	53,000	1,225
1998-01-29	270	275	231	231	85,000	1,155
1998-01-28	270	285	268	271	153,000	1,355
1998-01-27	288	290	250	260	114,000	1,300
1998-01-26	302	302	287	287	139,000	1,435
1998-01-23	227	227	227	227	72,000	1,135
1998-01-22	175	179	170	177	81,000	885
1998-01-21	160	174	155	173	67,000	865
1998-01-20	149	150	149	150	26,000	750
1998-01-19	140	150	140	150	36,000	750
1998-01-16	131	145	131	145	13,000	725
1998-01-14	141	141	140	140	6,000	700
1998-01-13	130	140	130	140	24,000	700
1998-01-12	139	145	137	145	61,000	725
1998-01-08	133	140	133	140	7,000	700
1998-01-07	140	140	138	138	13,000	690
1998-01-06	139	145	139	145	19,000	725
1998-01-05	140	140	140	140	2,000	700

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

1847 (株)イチケン の時系列データ [1998年度]

1847 (株)イチケンの時系列データ [1998年度]