1847 (株)イチケン の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-28757775775,000385
2001-12-277777737615,000380
2001-12-26777775753,000375
2001-12-257878737827,000390
2001-12-217678717814,000390
2001-12-207780707832,000390
2001-12-198181707830,000390
2001-12-187786707945,000395
2001-12-178787818719,000435
2001-12-148190818649,000430
2001-12-139090819014,000450
2001-12-12919187906,000450
2001-12-119595859222,000460
2001-12-108195819551,000475
2001-12-078590809030,000450
2001-12-069292889124,000455
2001-12-05929289929,000460
2001-12-049395909229,000460
2001-12-039395919544,000475
2001-11-30939693948,000470
2001-11-299396939612,000480
2001-11-289395939512,000475
2001-11-279797939516,000475
2001-11-269999949717,000485
2001-11-2295100959931,000495
2001-11-2194100929528,000475
2001-11-209597939329,000465
2001-11-199696939521,000475
2001-11-1692100929831,000490
2001-11-15989895956,000475
2001-11-1410010099995,000495
2001-11-139596959611,000480
2001-11-129696929536,000475
2001-11-09961009610022,000500
2001-11-081021021021021,000510
2001-11-0710410510310517,000525
2001-11-061051059910414,000520
2001-11-051041059810530,000525
2001-11-021011011001009,000500
2001-11-0110110110010024,000500
2001-10-3110210610210617,000530
2001-10-3010710710410418,000520
2001-10-2910810910810930,000545
2001-10-2610510710410638,000530
2001-10-2510510810010577,000525
2001-10-2410810810410529,000525
2001-10-2310410410110334,000515
2001-10-2210410410210416,000520
2001-10-191031101021056,000525
2001-10-181071071071076,000535
2001-10-17102113100107114,000535
2001-10-161001029810225,000510
2001-10-1598102979747,000485
2001-10-129999959846,000490
2001-10-1199102969834,000490
2001-10-109598959510,000475
2001-10-09100100959927,000495
2001-10-051011029710210,000510
2001-10-04102103989831,000490
2001-10-03103103989814,000490
2001-10-021021039610025,000500
2001-10-0110410410010118,000505
2001-09-281001029410132,000505
2001-09-27105105959914,000495
2001-09-26941039010348,000515
2001-09-25100105959536,000475
2001-09-21981009810013,000500
2001-09-2010110198983,000490
2001-09-19941029410214,000510
2001-09-18921049210221,000510
2001-09-179999929825,000490
2001-09-1410410410210220,000510
2001-09-139298929822,000490
2001-09-12100100989817,000490
2001-09-1110110310010011,000500
2001-09-101031051011059,000525
2001-09-0710510910410714,000535
2001-09-0611511510510516,000525
2001-09-0511512011012027,000600
2001-09-0410012010012018,000600
2001-09-031111111021026,000510
2001-08-3111611611111132,000555
2001-08-301201201181187,000590
2001-08-2911611911611711,000585
2001-08-2811611611311319,000565
2001-08-2712212211611613,000580
2001-08-2412012211311328,000565
2001-08-2312412411911930,000595
2001-08-221241241231245,000620
2001-08-2112612612012613,000630
2001-08-201261281261289,000640
2001-08-1712812812612613,000630
2001-08-1612912912712819,000640
2001-08-151301301281286,000640
2001-08-1412912912712715,000635
2001-08-1313513512812811,000640
2001-08-1012913512913515,000675
2001-08-091271281271283,000640
2001-08-081281301281306,000650
2001-08-071351351271328,000660
2001-08-061351351351353,000675
2001-08-031371371371375,000685
2001-08-0213613713513710,000685
2001-08-0113113313013310,000665
2001-07-3112613012513013,000650
2001-07-3013013012712815,000640
2001-07-2712713212713014,000650
2001-07-2613813913513915,000695
2001-07-2512614012213822,000690
2001-07-241261261251258,000625
2001-07-231251261251256,000625
2001-07-1912712712512623,000630
2001-07-1813113512712725,000635
2001-07-1613213212612610,000630
2001-07-1313213212512512,000625
2001-07-121321351321356,000675
2001-07-111311321311326,000660
2001-07-1012014012013850,000690
2001-07-0913613713013011,000650
2001-07-0614114113713812,000690
2001-07-0514114113614015,000700
2001-07-041431431411417,000705
2001-07-0314314314114321,000715
2001-07-0214314314314316,000715
2001-06-2914514814314313,000715
2001-06-281431461431455,000725
2001-06-2714414514214330,000715
2001-06-2614414413814426,000720
2001-06-2514615014014137,000705
2001-06-221431471431477,000735
2001-06-211441441411416,000705
2001-06-2014514514014518,000725
2001-06-1914714714014513,000725
2001-06-181491501461464,000730
2001-06-151481491461498,000745
2001-06-1414614714514713,000735
2001-06-1314614714514516,000725
2001-06-1215215414614611,000730
2001-06-1115515615115213,000760
2001-06-0816516515115445,000770
2001-06-0715016415016329,000815
2001-06-0615415615015513,000775
2001-06-0516516515915911,000795
2001-06-04168170163165170,000825
2001-06-0115317015316866,000840
2001-05-3114915514515322,000765
2001-05-3014515014515030,000750
2001-05-2914614614514510,000725
2001-05-2814314714014634,000730
2001-05-2514215814214744,000735
2001-05-2415015114714731,000735
2001-05-2315315415315413,000770
2001-05-2215415414715418,000770
2001-05-2115215515215310,000765
2001-05-1815015214915115,000755
2001-05-1715515515315311,000765
2001-05-161471501471505,000750
2001-05-1514815214515262,000760
2001-05-1415915914515250,000760
2001-05-1116316316016025,000800
2001-05-1016616616316313,000815
2001-05-0916517016517047,000850
2001-05-0816516716516545,000825
2001-05-0717417416716744,000835
2001-05-0218118216517997,000895
2001-05-0118618617718288,000910
2001-04-27178187176187346,000935
2001-04-26194200180193855,000965
2001-04-25148159141159271,000795
2001-04-24130149130149164,000745
2001-04-2312713612513151,000655
2001-04-2012712812512637,000630
2001-04-1912913012712727,000635
2001-04-1813513612713235,000660
2001-04-1713113913013494,000670
2001-04-1612712912612926,000645
2001-04-1312513012412895,000640
2001-04-1212812912412444,000620
2001-04-1111912911912935,000645
2001-04-1012412411811815,000590
2001-04-091261261241247,000620
2001-04-0613113112412845,000640
2001-04-0512513112013146,000655
2001-04-0412912912512812,000640
2001-04-0313013012812918,000645
2001-04-0212712711711824,000590
2001-03-3013013312712737,000635
2001-03-2913013113013017,000650
2001-03-2813713712713322,000665
2001-03-2714214312813522,000675
2001-03-2613614513214544,000725
2001-03-2313414012613650,000680
2001-03-2212313512313454,000670
2001-03-2111912211812229,000610
2001-03-191181191151157,000575
2001-03-1611011211011215,000560
2001-03-1510911110011120,000555
2001-03-1411711810911821,000590
2001-03-1312312311811934,000595
2001-03-1212313012312456,000620
2001-03-0912613212613246,000660
2001-03-0812312812312626,000630
2001-03-0713613613013348,000665
2001-03-0612513612513671,000680
2001-03-0512713212413092,000650
2001-03-02133133123123103,000615
2001-03-01134139127134137,000670
2001-02-28160164140144323,000720
2001-02-27136166136159496,000795
2001-02-26117144117136242,000680
2001-02-23121123111116116,000580
2001-02-22100125100122113,000610
2001-02-2199100981009,000500
2001-02-209999989915,000495
2001-02-199599959919,000495
2001-02-16969793938,000465
2001-02-159596959616,000480
2001-02-149595959510,000475
2001-02-139093909217,000460
2001-02-09929292921,000460
2001-02-089393939310,000465
2001-02-079193919311,000465
2001-02-069091909014,000450
2001-02-059191909015,000450
2001-02-02919191912,000455
2001-02-01949492926,000460
2001-01-31949492925,000460
2001-01-309394919421,000470
2001-01-299193919111,000455
2001-01-26949594953,000475
2001-01-259196909436,000470
2001-01-249193919310,000465
2001-01-23929391918,000455
2001-01-22949492928,000460
2001-01-19949592926,000460
2001-01-189196919610,000480
2001-01-17939593953,000475
2001-01-169395939510,000475
2001-01-15929392936,000465
2001-01-129194889314,000465
2001-01-11959691917,000455
2001-01-109196919620,000480
2001-01-099191919117,000455
2001-01-05949494944,000470
2001-01-049599959912,000495

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