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 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 75 | 77 | 75 | 77 | 5,000 | 385 |
| 2001-12-27 | 77 | 77 | 73 | 76 | 15,000 | 380 |
| 2001-12-26 | 77 | 77 | 75 | 75 | 3,000 | 375 |
| 2001-12-25 | 78 | 78 | 73 | 78 | 27,000 | 390 |
| 2001-12-21 | 76 | 78 | 71 | 78 | 14,000 | 390 |
| 2001-12-20 | 77 | 80 | 70 | 78 | 32,000 | 390 |
| 2001-12-19 | 81 | 81 | 70 | 78 | 30,000 | 390 |
| 2001-12-18 | 77 | 86 | 70 | 79 | 45,000 | 395 |
| 2001-12-17 | 87 | 87 | 81 | 87 | 19,000 | 435 |
| 2001-12-14 | 81 | 90 | 81 | 86 | 49,000 | 430 |
| 2001-12-13 | 90 | 90 | 81 | 90 | 14,000 | 450 |
| 2001-12-12 | 91 | 91 | 87 | 90 | 6,000 | 450 |
| 2001-12-11 | 95 | 95 | 85 | 92 | 22,000 | 460 |
| 2001-12-10 | 81 | 95 | 81 | 95 | 51,000 | 475 |
| 2001-12-07 | 85 | 90 | 80 | 90 | 30,000 | 450 |
| 2001-12-06 | 92 | 92 | 88 | 91 | 24,000 | 455 |
| 2001-12-05 | 92 | 92 | 89 | 92 | 9,000 | 460 |
| 2001-12-04 | 93 | 95 | 90 | 92 | 29,000 | 460 |
| 2001-12-03 | 93 | 95 | 91 | 95 | 44,000 | 475 |
| 2001-11-30 | 93 | 96 | 93 | 94 | 8,000 | 470 |
| 2001-11-29 | 93 | 96 | 93 | 96 | 12,000 | 480 |
| 2001-11-28 | 93 | 95 | 93 | 95 | 12,000 | 475 |
| 2001-11-27 | 97 | 97 | 93 | 95 | 16,000 | 475 |
| 2001-11-26 | 99 | 99 | 94 | 97 | 17,000 | 485 |
| 2001-11-22 | 95 | 100 | 95 | 99 | 31,000 | 495 |
| 2001-11-21 | 94 | 100 | 92 | 95 | 28,000 | 475 |
| 2001-11-20 | 95 | 97 | 93 | 93 | 29,000 | 465 |
| 2001-11-19 | 96 | 96 | 93 | 95 | 21,000 | 475 |
| 2001-11-16 | 92 | 100 | 92 | 98 | 31,000 | 490 |
| 2001-11-15 | 98 | 98 | 95 | 95 | 6,000 | 475 |
| 2001-11-14 | 100 | 100 | 99 | 99 | 5,000 | 495 |
| 2001-11-13 | 95 | 96 | 95 | 96 | 11,000 | 480 |
| 2001-11-12 | 96 | 96 | 92 | 95 | 36,000 | 475 |
| 2001-11-09 | 96 | 100 | 96 | 100 | 22,000 | 500 |
| 2001-11-08 | 102 | 102 | 102 | 102 | 1,000 | 510 |
| 2001-11-07 | 104 | 105 | 103 | 105 | 17,000 | 525 |
| 2001-11-06 | 105 | 105 | 99 | 104 | 14,000 | 520 |
| 2001-11-05 | 104 | 105 | 98 | 105 | 30,000 | 525 |
| 2001-11-02 | 101 | 101 | 100 | 100 | 9,000 | 500 |
| 2001-11-01 | 101 | 101 | 100 | 100 | 24,000 | 500 |
| 2001-10-31 | 102 | 106 | 102 | 106 | 17,000 | 530 |
| 2001-10-30 | 107 | 107 | 104 | 104 | 18,000 | 520 |
| 2001-10-29 | 108 | 109 | 108 | 109 | 30,000 | 545 |
| 2001-10-26 | 105 | 107 | 104 | 106 | 38,000 | 530 |
| 2001-10-25 | 105 | 108 | 100 | 105 | 77,000 | 525 |
| 2001-10-24 | 108 | 108 | 104 | 105 | 29,000 | 525 |
| 2001-10-23 | 104 | 104 | 101 | 103 | 34,000 | 515 |
| 2001-10-22 | 104 | 104 | 102 | 104 | 16,000 | 520 |
| 2001-10-19 | 103 | 110 | 102 | 105 | 6,000 | 525 |
| 2001-10-18 | 107 | 107 | 107 | 107 | 6,000 | 535 |
| 2001-10-17 | 102 | 113 | 100 | 107 | 114,000 | 535 |
| 2001-10-16 | 100 | 102 | 98 | 102 | 25,000 | 510 |
| 2001-10-15 | 98 | 102 | 97 | 97 | 47,000 | 485 |
| 2001-10-12 | 99 | 99 | 95 | 98 | 46,000 | 490 |
| 2001-10-11 | 99 | 102 | 96 | 98 | 34,000 | 490 |
| 2001-10-10 | 95 | 98 | 95 | 95 | 10,000 | 475 |
| 2001-10-09 | 100 | 100 | 95 | 99 | 27,000 | 495 |
| 2001-10-05 | 101 | 102 | 97 | 102 | 10,000 | 510 |
| 2001-10-04 | 102 | 103 | 98 | 98 | 31,000 | 490 |
| 2001-10-03 | 103 | 103 | 98 | 98 | 14,000 | 490 |
| 2001-10-02 | 102 | 103 | 96 | 100 | 25,000 | 500 |
| 2001-10-01 | 104 | 104 | 100 | 101 | 18,000 | 505 |
| 2001-09-28 | 100 | 102 | 94 | 101 | 32,000 | 505 |
| 2001-09-27 | 105 | 105 | 95 | 99 | 14,000 | 495 |
| 2001-09-26 | 94 | 103 | 90 | 103 | 48,000 | 515 |
| 2001-09-25 | 100 | 105 | 95 | 95 | 36,000 | 475 |
| 2001-09-21 | 98 | 100 | 98 | 100 | 13,000 | 500 |
| 2001-09-20 | 101 | 101 | 98 | 98 | 3,000 | 490 |
| 2001-09-19 | 94 | 102 | 94 | 102 | 14,000 | 510 |
| 2001-09-18 | 92 | 104 | 92 | 102 | 21,000 | 510 |
| 2001-09-17 | 99 | 99 | 92 | 98 | 25,000 | 490 |
| 2001-09-14 | 104 | 104 | 102 | 102 | 20,000 | 510 |
| 2001-09-13 | 92 | 98 | 92 | 98 | 22,000 | 490 |
| 2001-09-12 | 100 | 100 | 98 | 98 | 17,000 | 490 |
| 2001-09-11 | 101 | 103 | 100 | 100 | 11,000 | 500 |
| 2001-09-10 | 103 | 105 | 101 | 105 | 9,000 | 525 |
| 2001-09-07 | 105 | 109 | 104 | 107 | 14,000 | 535 |
| 2001-09-06 | 115 | 115 | 105 | 105 | 16,000 | 525 |
| 2001-09-05 | 115 | 120 | 110 | 120 | 27,000 | 600 |
| 2001-09-04 | 100 | 120 | 100 | 120 | 18,000 | 600 |
| 2001-09-03 | 111 | 111 | 102 | 102 | 6,000 | 510 |
| 2001-08-31 | 116 | 116 | 111 | 111 | 32,000 | 555 |
| 2001-08-30 | 120 | 120 | 118 | 118 | 7,000 | 590 |
| 2001-08-29 | 116 | 119 | 116 | 117 | 11,000 | 585 |
| 2001-08-28 | 116 | 116 | 113 | 113 | 19,000 | 565 |
| 2001-08-27 | 122 | 122 | 116 | 116 | 13,000 | 580 |
| 2001-08-24 | 120 | 122 | 113 | 113 | 28,000 | 565 |
| 2001-08-23 | 124 | 124 | 119 | 119 | 30,000 | 595 |
| 2001-08-22 | 124 | 124 | 123 | 124 | 5,000 | 620 |
| 2001-08-21 | 126 | 126 | 120 | 126 | 13,000 | 630 |
| 2001-08-20 | 126 | 128 | 126 | 128 | 9,000 | 640 |
| 2001-08-17 | 128 | 128 | 126 | 126 | 13,000 | 630 |
| 2001-08-16 | 129 | 129 | 127 | 128 | 19,000 | 640 |
| 2001-08-15 | 130 | 130 | 128 | 128 | 6,000 | 640 |
| 2001-08-14 | 129 | 129 | 127 | 127 | 15,000 | 635 |
| 2001-08-13 | 135 | 135 | 128 | 128 | 11,000 | 640 |
| 2001-08-10 | 129 | 135 | 129 | 135 | 15,000 | 675 |
| 2001-08-09 | 127 | 128 | 127 | 128 | 3,000 | 640 |
| 2001-08-08 | 128 | 130 | 128 | 130 | 6,000 | 650 |
| 2001-08-07 | 135 | 135 | 127 | 132 | 8,000 | 660 |
| 2001-08-06 | 135 | 135 | 135 | 135 | 3,000 | 675 |
| 2001-08-03 | 137 | 137 | 137 | 137 | 5,000 | 685 |
| 2001-08-02 | 136 | 137 | 135 | 137 | 10,000 | 685 |
| 2001-08-01 | 131 | 133 | 130 | 133 | 10,000 | 665 |
| 2001-07-31 | 126 | 130 | 125 | 130 | 13,000 | 650 |
| 2001-07-30 | 130 | 130 | 127 | 128 | 15,000 | 640 |
| 2001-07-27 | 127 | 132 | 127 | 130 | 14,000 | 650 |
| 2001-07-26 | 138 | 139 | 135 | 139 | 15,000 | 695 |
| 2001-07-25 | 126 | 140 | 122 | 138 | 22,000 | 690 |
| 2001-07-24 | 126 | 126 | 125 | 125 | 8,000 | 625 |
| 2001-07-23 | 125 | 126 | 125 | 125 | 6,000 | 625 |
| 2001-07-19 | 127 | 127 | 125 | 126 | 23,000 | 630 |
| 2001-07-18 | 131 | 135 | 127 | 127 | 25,000 | 635 |
| 2001-07-16 | 132 | 132 | 126 | 126 | 10,000 | 630 |
| 2001-07-13 | 132 | 132 | 125 | 125 | 12,000 | 625 |
| 2001-07-12 | 132 | 135 | 132 | 135 | 6,000 | 675 |
| 2001-07-11 | 131 | 132 | 131 | 132 | 6,000 | 660 |
| 2001-07-10 | 120 | 140 | 120 | 138 | 50,000 | 690 |
| 2001-07-09 | 136 | 137 | 130 | 130 | 11,000 | 650 |
| 2001-07-06 | 141 | 141 | 137 | 138 | 12,000 | 690 |
| 2001-07-05 | 141 | 141 | 136 | 140 | 15,000 | 700 |
| 2001-07-04 | 143 | 143 | 141 | 141 | 7,000 | 705 |
| 2001-07-03 | 143 | 143 | 141 | 143 | 21,000 | 715 |
| 2001-07-02 | 143 | 143 | 143 | 143 | 16,000 | 715 |
| 2001-06-29 | 145 | 148 | 143 | 143 | 13,000 | 715 |
| 2001-06-28 | 143 | 146 | 143 | 145 | 5,000 | 725 |
| 2001-06-27 | 144 | 145 | 142 | 143 | 30,000 | 715 |
| 2001-06-26 | 144 | 144 | 138 | 144 | 26,000 | 720 |
| 2001-06-25 | 146 | 150 | 140 | 141 | 37,000 | 705 |
| 2001-06-22 | 143 | 147 | 143 | 147 | 7,000 | 735 |
| 2001-06-21 | 144 | 144 | 141 | 141 | 6,000 | 705 |
| 2001-06-20 | 145 | 145 | 140 | 145 | 18,000 | 725 |
| 2001-06-19 | 147 | 147 | 140 | 145 | 13,000 | 725 |
| 2001-06-18 | 149 | 150 | 146 | 146 | 4,000 | 730 |
| 2001-06-15 | 148 | 149 | 146 | 149 | 8,000 | 745 |
| 2001-06-14 | 146 | 147 | 145 | 147 | 13,000 | 735 |
| 2001-06-13 | 146 | 147 | 145 | 145 | 16,000 | 725 |
| 2001-06-12 | 152 | 154 | 146 | 146 | 11,000 | 730 |
| 2001-06-11 | 155 | 156 | 151 | 152 | 13,000 | 760 |
| 2001-06-08 | 165 | 165 | 151 | 154 | 45,000 | 770 |
| 2001-06-07 | 150 | 164 | 150 | 163 | 29,000 | 815 |
| 2001-06-06 | 154 | 156 | 150 | 155 | 13,000 | 775 |
| 2001-06-05 | 165 | 165 | 159 | 159 | 11,000 | 795 |
| 2001-06-04 | 168 | 170 | 163 | 165 | 170,000 | 825 |
| 2001-06-01 | 153 | 170 | 153 | 168 | 66,000 | 840 |
| 2001-05-31 | 149 | 155 | 145 | 153 | 22,000 | 765 |
| 2001-05-30 | 145 | 150 | 145 | 150 | 30,000 | 750 |
| 2001-05-29 | 146 | 146 | 145 | 145 | 10,000 | 725 |
| 2001-05-28 | 143 | 147 | 140 | 146 | 34,000 | 730 |
| 2001-05-25 | 142 | 158 | 142 | 147 | 44,000 | 735 |
| 2001-05-24 | 150 | 151 | 147 | 147 | 31,000 | 735 |
| 2001-05-23 | 153 | 154 | 153 | 154 | 13,000 | 770 |
| 2001-05-22 | 154 | 154 | 147 | 154 | 18,000 | 770 |
| 2001-05-21 | 152 | 155 | 152 | 153 | 10,000 | 765 |
| 2001-05-18 | 150 | 152 | 149 | 151 | 15,000 | 755 |
| 2001-05-17 | 155 | 155 | 153 | 153 | 11,000 | 765 |
| 2001-05-16 | 147 | 150 | 147 | 150 | 5,000 | 750 |
| 2001-05-15 | 148 | 152 | 145 | 152 | 62,000 | 760 |
| 2001-05-14 | 159 | 159 | 145 | 152 | 50,000 | 760 |
| 2001-05-11 | 163 | 163 | 160 | 160 | 25,000 | 800 |
| 2001-05-10 | 166 | 166 | 163 | 163 | 13,000 | 815 |
| 2001-05-09 | 165 | 170 | 165 | 170 | 47,000 | 850 |
| 2001-05-08 | 165 | 167 | 165 | 165 | 45,000 | 825 |
| 2001-05-07 | 174 | 174 | 167 | 167 | 44,000 | 835 |
| 2001-05-02 | 181 | 182 | 165 | 179 | 97,000 | 895 |
| 2001-05-01 | 186 | 186 | 177 | 182 | 88,000 | 910 |
| 2001-04-27 | 178 | 187 | 176 | 187 | 346,000 | 935 |
| 2001-04-26 | 194 | 200 | 180 | 193 | 855,000 | 965 |
| 2001-04-25 | 148 | 159 | 141 | 159 | 271,000 | 795 |
| 2001-04-24 | 130 | 149 | 130 | 149 | 164,000 | 745 |
| 2001-04-23 | 127 | 136 | 125 | 131 | 51,000 | 655 |
| 2001-04-20 | 127 | 128 | 125 | 126 | 37,000 | 630 |
| 2001-04-19 | 129 | 130 | 127 | 127 | 27,000 | 635 |
| 2001-04-18 | 135 | 136 | 127 | 132 | 35,000 | 660 |
| 2001-04-17 | 131 | 139 | 130 | 134 | 94,000 | 670 |
| 2001-04-16 | 127 | 129 | 126 | 129 | 26,000 | 645 |
| 2001-04-13 | 125 | 130 | 124 | 128 | 95,000 | 640 |
| 2001-04-12 | 128 | 129 | 124 | 124 | 44,000 | 620 |
| 2001-04-11 | 119 | 129 | 119 | 129 | 35,000 | 645 |
| 2001-04-10 | 124 | 124 | 118 | 118 | 15,000 | 590 |
| 2001-04-09 | 126 | 126 | 124 | 124 | 7,000 | 620 |
| 2001-04-06 | 131 | 131 | 124 | 128 | 45,000 | 640 |
| 2001-04-05 | 125 | 131 | 120 | 131 | 46,000 | 655 |
| 2001-04-04 | 129 | 129 | 125 | 128 | 12,000 | 640 |
| 2001-04-03 | 130 | 130 | 128 | 129 | 18,000 | 645 |
| 2001-04-02 | 127 | 127 | 117 | 118 | 24,000 | 590 |
| 2001-03-30 | 130 | 133 | 127 | 127 | 37,000 | 635 |
| 2001-03-29 | 130 | 131 | 130 | 130 | 17,000 | 650 |
| 2001-03-28 | 137 | 137 | 127 | 133 | 22,000 | 665 |
| 2001-03-27 | 142 | 143 | 128 | 135 | 22,000 | 675 |
| 2001-03-26 | 136 | 145 | 132 | 145 | 44,000 | 725 |
| 2001-03-23 | 134 | 140 | 126 | 136 | 50,000 | 680 |
| 2001-03-22 | 123 | 135 | 123 | 134 | 54,000 | 670 |
| 2001-03-21 | 119 | 122 | 118 | 122 | 29,000 | 610 |
| 2001-03-19 | 118 | 119 | 115 | 115 | 7,000 | 575 |
| 2001-03-16 | 110 | 112 | 110 | 112 | 15,000 | 560 |
| 2001-03-15 | 109 | 111 | 100 | 111 | 20,000 | 555 |
| 2001-03-14 | 117 | 118 | 109 | 118 | 21,000 | 590 |
| 2001-03-13 | 123 | 123 | 118 | 119 | 34,000 | 595 |
| 2001-03-12 | 123 | 130 | 123 | 124 | 56,000 | 620 |
| 2001-03-09 | 126 | 132 | 126 | 132 | 46,000 | 660 |
| 2001-03-08 | 123 | 128 | 123 | 126 | 26,000 | 630 |
| 2001-03-07 | 136 | 136 | 130 | 133 | 48,000 | 665 |
| 2001-03-06 | 125 | 136 | 125 | 136 | 71,000 | 680 |
| 2001-03-05 | 127 | 132 | 124 | 130 | 92,000 | 650 |
| 2001-03-02 | 133 | 133 | 123 | 123 | 103,000 | 615 |
| 2001-03-01 | 134 | 139 | 127 | 134 | 137,000 | 670 |
| 2001-02-28 | 160 | 164 | 140 | 144 | 323,000 | 720 |
| 2001-02-27 | 136 | 166 | 136 | 159 | 496,000 | 795 |
| 2001-02-26 | 117 | 144 | 117 | 136 | 242,000 | 680 |
| 2001-02-23 | 121 | 123 | 111 | 116 | 116,000 | 580 |
| 2001-02-22 | 100 | 125 | 100 | 122 | 113,000 | 610 |
| 2001-02-21 | 99 | 100 | 98 | 100 | 9,000 | 500 |
| 2001-02-20 | 99 | 99 | 98 | 99 | 15,000 | 495 |
| 2001-02-19 | 95 | 99 | 95 | 99 | 19,000 | 495 |
| 2001-02-16 | 96 | 97 | 93 | 93 | 8,000 | 465 |
| 2001-02-15 | 95 | 96 | 95 | 96 | 16,000 | 480 |
| 2001-02-14 | 95 | 95 | 95 | 95 | 10,000 | 475 |
| 2001-02-13 | 90 | 93 | 90 | 92 | 17,000 | 460 |
| 2001-02-09 | 92 | 92 | 92 | 92 | 1,000 | 460 |
| 2001-02-08 | 93 | 93 | 93 | 93 | 10,000 | 465 |
| 2001-02-07 | 91 | 93 | 91 | 93 | 11,000 | 465 |
| 2001-02-06 | 90 | 91 | 90 | 90 | 14,000 | 450 |
| 2001-02-05 | 91 | 91 | 90 | 90 | 15,000 | 450 |
| 2001-02-02 | 91 | 91 | 91 | 91 | 2,000 | 455 |
| 2001-02-01 | 94 | 94 | 92 | 92 | 6,000 | 460 |
| 2001-01-31 | 94 | 94 | 92 | 92 | 5,000 | 460 |
| 2001-01-30 | 93 | 94 | 91 | 94 | 21,000 | 470 |
| 2001-01-29 | 91 | 93 | 91 | 91 | 11,000 | 455 |
| 2001-01-26 | 94 | 95 | 94 | 95 | 3,000 | 475 |
| 2001-01-25 | 91 | 96 | 90 | 94 | 36,000 | 470 |
| 2001-01-24 | 91 | 93 | 91 | 93 | 10,000 | 465 |
| 2001-01-23 | 92 | 93 | 91 | 91 | 8,000 | 455 |
| 2001-01-22 | 94 | 94 | 92 | 92 | 8,000 | 460 |
| 2001-01-19 | 94 | 95 | 92 | 92 | 6,000 | 460 |
| 2001-01-18 | 91 | 96 | 91 | 96 | 10,000 | 480 |
| 2001-01-17 | 93 | 95 | 93 | 95 | 3,000 | 475 |
| 2001-01-16 | 93 | 95 | 93 | 95 | 10,000 | 475 |
| 2001-01-15 | 92 | 93 | 92 | 93 | 6,000 | 465 |
| 2001-01-12 | 91 | 94 | 88 | 93 | 14,000 | 465 |
| 2001-01-11 | 95 | 96 | 91 | 91 | 7,000 | 455 |
| 2001-01-10 | 91 | 96 | 91 | 96 | 20,000 | 480 |
| 2001-01-09 | 91 | 91 | 91 | 91 | 17,000 | 455 |
| 2001-01-05 | 94 | 94 | 94 | 94 | 4,000 | 470 |
| 2001-01-04 | 95 | 99 | 95 | 99 | 12,000 | 495 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1991-03-26]1株→1.1株
