1847 (株)イチケン の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 94 | 99 | 94 | 95 | 5,000 | 475 |
| 2000-12-28 | 99 | 99 | 99 | 99 | 4,000 | 495 |
| 2000-12-27 | 95 | 99 | 94 | 96 | 24,000 | 480 |
| 2000-12-26 | 97 | 98 | 94 | 94 | 6,000 | 470 |
| 2000-12-25 | 96 | 98 | 95 | 95 | 16,000 | 475 |
| 2000-12-22 | 91 | 91 | 91 | 91 | 5,000 | 455 |
| 2000-12-21 | 89 | 95 | 88 | 94 | 25,000 | 470 |
| 2000-12-20 | 92 | 92 | 90 | 92 | 11,000 | 460 |
| 2000-12-19 | 93 | 94 | 91 | 91 | 15,000 | 455 |
| 2000-12-18 | 93 | 96 | 93 | 95 | 9,000 | 475 |
| 2000-12-15 | 95 | 96 | 94 | 96 | 10,000 | 480 |
| 2000-12-14 | 94 | 96 | 94 | 95 | 6,000 | 475 |
| 2000-12-13 | 95 | 95 | 94 | 95 | 5,000 | 475 |
| 2000-12-12 | 96 | 97 | 96 | 96 | 6,000 | 480 |
| 2000-12-11 | 98 | 99 | 98 | 99 | 6,000 | 495 |
| 2000-12-08 | 91 | 99 | 91 | 98 | 51,000 | 490 |
| 2000-12-07 | 96 | 97 | 94 | 94 | 4,000 | 470 |
| 2000-12-06 | 96 | 99 | 95 | 99 | 8,000 | 495 |
| 2000-12-05 | 96 | 98 | 96 | 98 | 6,000 | 490 |
| 2000-12-04 | 98 | 98 | 96 | 96 | 12,000 | 480 |
| 2000-12-01 | 91 | 98 | 91 | 98 | 13,000 | 490 |
| 2000-11-30 | 99 | 99 | 99 | 99 | 1,000 | 495 |
| 2000-11-29 | 93 | 100 | 93 | 100 | 3,000 | 500 |
| 2000-11-28 | 99 | 99 | 95 | 97 | 24,000 | 485 |
| 2000-11-27 | 88 | 97 | 86 | 97 | 61,000 | 485 |
| 2000-11-24 | 90 | 93 | 90 | 93 | 34,000 | 465 |
| 2000-11-22 | 90 | 90 | 89 | 90 | 11,000 | 450 |
| 2000-11-21 | 90 | 90 | 88 | 90 | 8,000 | 450 |
| 2000-11-20 | 89 | 91 | 86 | 90 | 33,000 | 450 |
| 2000-11-17 | 88 | 92 | 88 | 90 | 19,000 | 450 |
| 2000-11-16 | 93 | 93 | 89 | 89 | 8,000 | 445 |
| 2000-11-15 | 93 | 93 | 88 | 88 | 25,000 | 440 |
| 2000-11-14 | 91 | 94 | 89 | 93 | 33,000 | 465 |
| 2000-11-13 | 90 | 93 | 89 | 91 | 20,000 | 455 |
| 2000-11-10 | 90 | 94 | 89 | 94 | 44,000 | 470 |
| 2000-11-08 | 94 | 94 | 90 | 94 | 19,000 | 470 |
| 2000-11-07 | 94 | 95 | 90 | 94 | 53,000 | 470 |
| 2000-11-06 | 89 | 95 | 89 | 94 | 28,000 | 470 |
| 2000-11-02 | 92 | 94 | 91 | 94 | 10,000 | 470 |
| 2000-11-01 | 95 | 96 | 88 | 94 | 51,000 | 470 |
| 2000-10-31 | 94 | 97 | 88 | 94 | 37,000 | 470 |
| 2000-10-30 | 95 | 98 | 94 | 98 | 20,000 | 490 |
| 2000-10-27 | 96 | 98 | 93 | 98 | 32,000 | 490 |
| 2000-10-26 | 98 | 98 | 97 | 97 | 3,000 | 485 |
| 2000-10-25 | 98 | 99 | 94 | 99 | 13,000 | 495 |
| 2000-10-24 | 99 | 99 | 95 | 98 | 5,000 | 490 |
| 2000-10-23 | 94 | 99 | 94 | 99 | 16,000 | 495 |
| 2000-10-20 | 93 | 99 | 93 | 99 | 23,000 | 495 |
| 2000-10-19 | 93 | 99 | 93 | 99 | 8,000 | 495 |
| 2000-10-18 | 93 | 99 | 93 | 98 | 22,000 | 490 |
| 2000-10-17 | 99 | 100 | 92 | 100 | 32,000 | 500 |
| 2000-10-16 | 95 | 100 | 91 | 100 | 19,000 | 500 |
| 2000-10-13 | 100 | 100 | 91 | 100 | 20,000 | 500 |
| 2000-10-12 | 98 | 101 | 98 | 100 | 10,000 | 500 |
| 2000-10-11 | 95 | 102 | 95 | 102 | 18,000 | 510 |
| 2000-10-10 | 99 | 102 | 98 | 100 | 12,000 | 500 |
| 2000-10-06 | 102 | 102 | 95 | 101 | 13,000 | 505 |
| 2000-10-05 | 102 | 102 | 102 | 102 | 3,000 | 510 |
| 2000-10-04 | 102 | 102 | 102 | 102 | 1,000 | 510 |
| 2000-10-03 | 104 | 104 | 100 | 100 | 4,000 | 500 |
| 2000-10-02 | 92 | 105 | 92 | 105 | 20,000 | 525 |
| 2000-09-29 | 100 | 102 | 91 | 102 | 25,000 | 510 |
| 2000-09-28 | 97 | 102 | 97 | 100 | 11,000 | 500 |
| 2000-09-27 | 103 | 103 | 103 | 103 | 1,000 | 515 |
| 2000-09-26 | 103 | 105 | 93 | 103 | 19,000 | 515 |
| 2000-09-25 | 103 | 104 | 100 | 103 | 21,000 | 515 |
| 2000-09-22 | 103 | 104 | 103 | 104 | 13,000 | 520 |
| 2000-09-21 | 102 | 104 | 102 | 104 | 9,000 | 520 |
| 2000-09-20 | 102 | 103 | 95 | 103 | 20,000 | 515 |
| 2000-09-19 | 95 | 102 | 94 | 102 | 17,000 | 510 |
| 2000-09-18 | 103 | 103 | 90 | 95 | 38,000 | 475 |
| 2000-09-14 | 100 | 103 | 90 | 103 | 27,000 | 515 |
| 2000-09-13 | 95 | 99 | 90 | 98 | 36,000 | 490 |
| 2000-09-12 | 97 | 101 | 97 | 99 | 21,000 | 495 |
| 2000-09-11 | 101 | 101 | 96 | 99 | 9,000 | 495 |
| 2000-09-08 | 100 | 101 | 100 | 101 | 13,000 | 505 |
| 2000-09-07 | 100 | 100 | 100 | 100 | 9,000 | 500 |
| 2000-09-06 | 100 | 102 | 100 | 102 | 8,000 | 510 |
| 2000-09-05 | 101 | 101 | 99 | 100 | 49,000 | 500 |
| 2000-09-04 | 101 | 101 | 101 | 101 | 8,000 | 505 |
| 2000-09-01 | 105 | 105 | 101 | 101 | 11,000 | 505 |
| 2000-08-31 | 101 | 101 | 101 | 101 | 4,000 | 505 |
| 2000-08-30 | 102 | 102 | 102 | 102 | 11,000 | 510 |
| 2000-08-29 | 102 | 102 | 102 | 102 | 6,000 | 510 |
| 2000-08-28 | 107 | 107 | 102 | 102 | 7,000 | 510 |
| 2000-08-25 | 105 | 109 | 105 | 109 | 30,000 | 545 |
| 2000-08-24 | 102 | 105 | 102 | 105 | 22,000 | 525 |
| 2000-08-23 | 104 | 104 | 102 | 102 | 5,000 | 510 |
| 2000-08-22 | 104 | 104 | 102 | 102 | 10,000 | 510 |
| 2000-08-21 | 102 | 103 | 102 | 103 | 7,000 | 515 |
| 2000-08-18 | 101 | 104 | 101 | 101 | 7,000 | 505 |
| 2000-08-17 | 103 | 103 | 102 | 102 | 13,000 | 510 |
| 2000-08-16 | 103 | 103 | 103 | 103 | 6,000 | 515 |
| 2000-08-15 | 103 | 105 | 102 | 104 | 24,000 | 520 |
| 2000-08-14 | 102 | 103 | 102 | 103 | 6,000 | 515 |
| 2000-08-11 | 104 | 107 | 104 | 104 | 7,000 | 520 |
| 2000-08-10 | 104 | 104 | 103 | 104 | 9,000 | 520 |
| 2000-08-09 | 105 | 108 | 103 | 103 | 9,000 | 515 |
| 2000-08-08 | 101 | 105 | 101 | 101 | 28,000 | 505 |
| 2000-08-07 | 108 | 110 | 100 | 100 | 40,000 | 500 |
| 2000-08-04 | 103 | 106 | 103 | 106 | 9,000 | 530 |
| 2000-08-03 | 104 | 104 | 103 | 103 | 12,000 | 515 |
| 2000-08-02 | 109 | 109 | 103 | 103 | 21,000 | 515 |
| 2000-08-01 | 109 | 109 | 103 | 105 | 22,000 | 525 |
| 2000-07-31 | 105 | 110 | 105 | 110 | 9,000 | 550 |
| 2000-07-28 | 115 | 115 | 110 | 110 | 12,000 | 550 |
| 2000-07-27 | 105 | 105 | 105 | 105 | 14,000 | 525 |
| 2000-07-26 | 103 | 104 | 103 | 104 | 2,000 | 520 |
| 2000-07-25 | 104 | 110 | 104 | 110 | 12,000 | 550 |
| 2000-07-24 | 112 | 112 | 109 | 109 | 14,000 | 545 |
| 2000-07-21 | 115 | 115 | 110 | 110 | 7,000 | 550 |
| 2000-07-19 | 111 | 111 | 100 | 110 | 34,000 | 550 |
| 2000-07-18 | 115 | 115 | 113 | 113 | 12,000 | 565 |
| 2000-07-17 | 115 | 115 | 115 | 115 | 5,000 | 575 |
| 2000-07-14 | 118 | 118 | 115 | 115 | 9,000 | 575 |
| 2000-07-13 | 116 | 117 | 115 | 116 | 30,000 | 580 |
| 2000-07-12 | 118 | 118 | 116 | 118 | 11,000 | 590 |
| 2000-07-11 | 118 | 118 | 115 | 115 | 16,000 | 575 |
| 2000-07-10 | 112 | 119 | 112 | 119 | 45,000 | 595 |
| 2000-07-07 | 116 | 117 | 112 | 117 | 8,000 | 585 |
| 2000-07-06 | 117 | 117 | 117 | 117 | 7,000 | 585 |
| 2000-07-05 | 119 | 119 | 118 | 118 | 19,000 | 590 |
| 2000-07-04 | 118 | 118 | 118 | 118 | 37,000 | 590 |
| 2000-07-03 | 111 | 116 | 111 | 116 | 37,000 | 580 |
| 2000-06-30 | 114 | 115 | 111 | 115 | 14,000 | 575 |
| 2000-06-29 | 114 | 115 | 113 | 115 | 13,000 | 575 |
| 2000-06-28 | 115 | 115 | 111 | 114 | 14,000 | 570 |
| 2000-06-27 | 111 | 113 | 110 | 110 | 30,000 | 550 |
| 2000-06-26 | 116 | 116 | 110 | 110 | 11,000 | 550 |
| 2000-06-23 | 113 | 115 | 113 | 115 | 17,000 | 575 |
| 2000-06-22 | 110 | 113 | 110 | 113 | 14,000 | 565 |
| 2000-06-21 | 113 | 114 | 111 | 112 | 24,000 | 560 |
| 2000-06-20 | 113 | 114 | 113 | 114 | 10,000 | 570 |
| 2000-06-19 | 112 | 112 | 112 | 112 | 5,000 | 560 |
| 2000-06-16 | 110 | 113 | 110 | 113 | 10,000 | 565 |
| 2000-06-15 | 108 | 112 | 108 | 112 | 8,000 | 560 |
| 2000-06-14 | 112 | 113 | 112 | 113 | 7,000 | 565 |
| 2000-06-13 | 112 | 112 | 108 | 111 | 7,000 | 555 |
| 2000-06-12 | 111 | 113 | 111 | 113 | 13,000 | 565 |
| 2000-06-09 | 111 | 111 | 111 | 111 | 10,000 | 555 |
| 2000-06-08 | 107 | 109 | 106 | 108 | 11,000 | 540 |
| 2000-06-07 | 107 | 109 | 106 | 106 | 11,000 | 530 |
| 2000-06-06 | 107 | 107 | 106 | 106 | 11,000 | 530 |
| 2000-06-05 | 107 | 107 | 107 | 107 | 1,000 | 535 |
| 2000-06-02 | 106 | 107 | 106 | 107 | 2,000 | 535 |
| 2000-06-01 | 111 | 113 | 105 | 113 | 5,000 | 565 |
| 2000-05-31 | 106 | 113 | 105 | 113 | 12,000 | 565 |
| 2000-05-30 | 106 | 110 | 106 | 110 | 4,000 | 550 |
| 2000-05-29 | 106 | 106 | 106 | 106 | 1,000 | 530 |
| 2000-05-26 | 107 | 113 | 105 | 106 | 7,000 | 530 |
| 2000-05-25 | 105 | 114 | 105 | 114 | 12,000 | 570 |
| 2000-05-24 | 105 | 105 | 105 | 105 | 9,000 | 525 |
| 2000-05-23 | 107 | 108 | 106 | 108 | 6,000 | 540 |
| 2000-05-22 | 111 | 111 | 108 | 108 | 7,000 | 540 |
| 2000-05-19 | 112 | 112 | 112 | 112 | 1,000 | 560 |
| 2000-05-18 | 114 | 114 | 110 | 110 | 7,000 | 550 |
| 2000-05-17 | 107 | 107 | 107 | 107 | 1,000 | 535 |
| 2000-05-16 | 112 | 112 | 105 | 107 | 11,000 | 535 |
| 2000-05-15 | 109 | 112 | 109 | 112 | 3,000 | 560 |
| 2000-05-11 | 106 | 107 | 106 | 107 | 4,000 | 535 |
| 2000-05-10 | 105 | 110 | 105 | 107 | 15,000 | 535 |
| 2000-05-09 | 111 | 111 | 103 | 105 | 17,000 | 525 |
| 2000-05-08 | 112 | 112 | 103 | 111 | 6,000 | 555 |
| 2000-05-02 | 112 | 115 | 112 | 113 | 10,000 | 565 |
| 2000-05-01 | 102 | 112 | 102 | 112 | 11,000 | 560 |
| 2000-04-28 | 101 | 105 | 101 | 103 | 7,000 | 515 |
| 2000-04-26 | 115 | 115 | 113 | 114 | 3,000 | 570 |
| 2000-04-25 | 109 | 115 | 107 | 115 | 13,000 | 575 |
| 2000-04-24 | 105 | 112 | 105 | 112 | 18,000 | 560 |
| 2000-04-21 | 103 | 103 | 103 | 103 | 22,000 | 515 |
| 2000-04-20 | 107 | 111 | 101 | 103 | 43,000 | 515 |
| 2000-04-19 | 117 | 117 | 105 | 106 | 10,000 | 530 |
| 2000-04-18 | 110 | 111 | 107 | 109 | 8,000 | 545 |
| 2000-04-17 | 115 | 115 | 109 | 110 | 22,000 | 550 |
| 2000-04-14 | 120 | 120 | 115 | 115 | 2,000 | 575 |
| 2000-04-13 | 118 | 120 | 115 | 119 | 20,000 | 595 |
| 2000-04-12 | 115 | 115 | 115 | 115 | 2,000 | 575 |
| 2000-04-11 | 117 | 118 | 115 | 118 | 8,000 | 590 |
| 2000-04-10 | 116 | 117 | 116 | 116 | 4,000 | 580 |
| 2000-04-07 | 117 | 117 | 117 | 117 | 1,000 | 585 |
| 2000-04-06 | 117 | 117 | 116 | 116 | 48,000 | 580 |
| 2000-04-05 | 116 | 117 | 116 | 117 | 13,000 | 585 |
| 2000-04-04 | 119 | 119 | 116 | 116 | 14,000 | 580 |
| 2000-04-03 | 120 | 120 | 119 | 120 | 16,000 | 600 |
| 2000-03-31 | 120 | 120 | 119 | 119 | 12,000 | 595 |
| 2000-03-30 | 120 | 120 | 116 | 120 | 24,000 | 600 |
| 2000-03-29 | 124 | 124 | 120 | 120 | 18,000 | 600 |
| 2000-03-28 | 129 | 130 | 123 | 123 | 18,000 | 615 |
| 2000-03-27 | 123 | 132 | 123 | 132 | 50,000 | 660 |
| 2000-03-24 | 129 | 129 | 126 | 126 | 46,000 | 630 |
| 2000-03-23 | 125 | 128 | 124 | 127 | 46,000 | 635 |
| 2000-03-22 | 123 | 124 | 123 | 124 | 24,000 | 620 |
| 2000-03-21 | 120 | 124 | 120 | 124 | 22,000 | 620 |
| 2000-03-17 | 116 | 120 | 115 | 120 | 11,000 | 600 |
| 2000-03-16 | 116 | 120 | 116 | 120 | 22,000 | 600 |
| 2000-03-15 | 120 | 120 | 119 | 120 | 19,000 | 600 |
| 2000-03-14 | 117 | 119 | 117 | 119 | 27,000 | 595 |
| 2000-03-13 | 115 | 119 | 115 | 118 | 20,000 | 590 |
| 2000-03-10 | 117 | 117 | 115 | 115 | 36,000 | 575 |
| 2000-03-09 | 115 | 115 | 114 | 114 | 25,000 | 570 |
| 2000-03-08 | 117 | 117 | 115 | 115 | 6,000 | 575 |
| 2000-03-07 | 115 | 117 | 115 | 115 | 17,000 | 575 |
| 2000-03-06 | 115 | 117 | 115 | 115 | 17,000 | 575 |
| 2000-03-03 | 111 | 118 | 111 | 118 | 22,000 | 590 |
| 2000-03-02 | 111 | 118 | 111 | 118 | 16,000 | 590 |
| 2000-03-01 | 120 | 120 | 117 | 117 | 51,000 | 585 |
| 2000-02-29 | 110 | 110 | 101 | 101 | 22,000 | 505 |
| 2000-02-28 | 119 | 119 | 106 | 110 | 33,000 | 550 |
| 2000-02-25 | 102 | 115 | 102 | 115 | 25,000 | 575 |
| 2000-02-24 | 101 | 101 | 101 | 101 | 9,000 | 505 |
| 2000-02-23 | 103 | 103 | 100 | 101 | 8,000 | 505 |
| 2000-02-22 | 101 | 103 | 100 | 103 | 23,000 | 515 |
| 2000-02-21 | 105 | 106 | 100 | 100 | 35,000 | 500 |
| 2000-02-18 | 107 | 107 | 105 | 105 | 35,000 | 525 |
| 2000-02-17 | 109 | 110 | 108 | 110 | 10,000 | 550 |
| 2000-02-16 | 113 | 113 | 107 | 109 | 33,000 | 545 |
| 2000-02-15 | 111 | 113 | 110 | 113 | 18,000 | 565 |
| 2000-02-14 | 115 | 115 | 110 | 112 | 9,000 | 560 |
| 2000-02-10 | 115 | 117 | 115 | 115 | 10,000 | 575 |
| 2000-02-09 | 116 | 116 | 115 | 115 | 33,000 | 575 |
| 2000-02-08 | 117 | 118 | 116 | 118 | 23,000 | 590 |
| 2000-02-07 | 118 | 118 | 116 | 118 | 33,000 | 590 |
| 2000-02-04 | 117 | 118 | 116 | 116 | 18,000 | 580 |
| 2000-02-03 | 117 | 119 | 116 | 117 | 50,000 | 585 |
| 2000-02-02 | 120 | 120 | 116 | 118 | 7,000 | 590 |
| 2000-02-01 | 118 | 118 | 116 | 116 | 12,000 | 580 |
| 2000-01-31 | 115 | 117 | 115 | 115 | 22,000 | 575 |
| 2000-01-28 | 120 | 120 | 115 | 117 | 29,000 | 585 |
| 2000-01-27 | 121 | 121 | 120 | 120 | 37,000 | 600 |
| 2000-01-26 | 122 | 122 | 120 | 120 | 25,000 | 600 |
| 2000-01-25 | 122 | 122 | 121 | 122 | 24,000 | 610 |
| 2000-01-24 | 122 | 123 | 122 | 122 | 13,000 | 610 |
| 2000-01-21 | 120 | 122 | 120 | 122 | 21,000 | 610 |
| 2000-01-20 | 121 | 125 | 121 | 122 | 12,000 | 610 |
| 2000-01-19 | 120 | 126 | 120 | 126 | 21,000 | 630 |
| 2000-01-18 | 120 | 125 | 119 | 120 | 45,000 | 600 |
| 2000-01-17 | 116 | 119 | 115 | 118 | 54,000 | 590 |
| 2000-01-14 | 117 | 119 | 110 | 115 | 78,000 | 575 |
| 2000-01-13 | 112 | 115 | 111 | 115 | 32,000 | 575 |
| 2000-01-12 | 115 | 115 | 111 | 111 | 19,000 | 555 |
| 2000-01-11 | 117 | 117 | 113 | 113 | 24,000 | 565 |
| 2000-01-07 | 110 | 114 | 110 | 111 | 15,000 | 555 |
| 2000-01-06 | 110 | 114 | 110 | 110 | 25,000 | 550 |
| 2000-01-05 | 116 | 116 | 109 | 110 | 34,000 | 550 |
| 2000-01-04 | 114 | 119 | 114 | 116 | 5,000 | 580 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1991-03-26]1株→1.1株
