1847 (株)イチケン の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 95 | 97 | 95 | 97 | 41,000 | 485 |
| 2003-12-29 | 97 | 97 | 92 | 94 | 39,000 | 470 |
| 2003-12-26 | 86 | 93 | 82 | 93 | 58,000 | 465 |
| 2003-12-25 | 81 | 84 | 81 | 83 | 89,000 | 415 |
| 2003-12-24 | 83 | 83 | 79 | 83 | 139,000 | 415 |
| 2003-12-22 | 84 | 86 | 84 | 85 | 124,000 | 425 |
| 2003-12-19 | 91 | 91 | 87 | 89 | 62,000 | 445 |
| 2003-12-18 | 93 | 94 | 91 | 91 | 34,000 | 455 |
| 2003-12-17 | 95 | 95 | 93 | 93 | 39,000 | 465 |
| 2003-12-16 | 93 | 95 | 93 | 95 | 37,000 | 475 |
| 2003-12-15 | 91 | 94 | 91 | 93 | 50,000 | 465 |
| 2003-12-12 | 93 | 93 | 91 | 91 | 50,000 | 455 |
| 2003-12-11 | 92 | 95 | 92 | 95 | 16,000 | 475 |
| 2003-12-10 | 95 | 95 | 93 | 94 | 33,000 | 470 |
| 2003-12-09 | 94 | 95 | 94 | 95 | 6,000 | 475 |
| 2003-12-08 | 96 | 96 | 92 | 92 | 25,000 | 460 |
| 2003-12-05 | 94 | 96 | 94 | 96 | 33,000 | 480 |
| 2003-12-04 | 96 | 97 | 93 | 96 | 63,000 | 480 |
| 2003-12-03 | 99 | 99 | 93 | 95 | 51,000 | 475 |
| 2003-12-02 | 98 | 100 | 97 | 97 | 16,000 | 485 |
| 2003-12-01 | 89 | 99 | 89 | 97 | 49,000 | 485 |
| 2003-11-28 | 101 | 102 | 99 | 99 | 25,000 | 495 |
| 2003-11-27 | 101 | 104 | 99 | 104 | 34,000 | 520 |
| 2003-11-26 | 104 | 104 | 101 | 102 | 14,000 | 510 |
| 2003-11-25 | 101 | 106 | 98 | 104 | 53,000 | 520 |
| 2003-11-21 | 97 | 101 | 97 | 101 | 34,000 | 505 |
| 2003-11-20 | 92 | 97 | 92 | 95 | 75,000 | 475 |
| 2003-11-19 | 98 | 100 | 93 | 93 | 71,000 | 465 |
| 2003-11-18 | 90 | 104 | 90 | 99 | 190,000 | 495 |
| 2003-11-17 | 103 | 103 | 95 | 99 | 112,000 | 495 |
| 2003-11-14 | 109 | 109 | 102 | 103 | 58,000 | 515 |
| 2003-11-13 | 110 | 112 | 105 | 110 | 53,000 | 550 |
| 2003-11-12 | 103 | 108 | 101 | 108 | 57,000 | 540 |
| 2003-11-11 | 110 | 119 | 100 | 105 | 262,000 | 525 |
| 2003-11-10 | 120 | 120 | 110 | 114 | 75,000 | 570 |
| 2003-11-07 | 121 | 121 | 116 | 120 | 71,000 | 600 |
| 2003-11-06 | 122 | 125 | 120 | 123 | 117,000 | 615 |
| 2003-11-05 | 122 | 123 | 120 | 122 | 121,000 | 610 |
| 2003-11-04 | 125 | 125 | 121 | 121 | 250,000 | 605 |
| 2003-10-31 | 116 | 119 | 116 | 116 | 239,000 | 580 |
| 2003-10-30 | 113 | 115 | 108 | 111 | 49,000 | 555 |
| 2003-10-29 | 110 | 115 | 110 | 112 | 14,000 | 560 |
| 2003-10-28 | 106 | 110 | 106 | 108 | 46,000 | 540 |
| 2003-10-27 | 110 | 111 | 106 | 106 | 35,000 | 530 |
| 2003-10-24 | 107 | 112 | 107 | 108 | 90,000 | 540 |
| 2003-10-23 | 114 | 116 | 106 | 107 | 209,000 | 535 |
| 2003-10-22 | 120 | 121 | 117 | 119 | 79,000 | 595 |
| 2003-10-21 | 124 | 124 | 118 | 120 | 93,000 | 600 |
| 2003-10-20 | 119 | 123 | 115 | 123 | 134,000 | 615 |
| 2003-10-17 | 125 | 125 | 120 | 120 | 284,000 | 600 |
| 2003-10-16 | 121 | 124 | 121 | 122 | 78,000 | 610 |
| 2003-10-15 | 127 | 127 | 123 | 126 | 130,000 | 630 |
| 2003-10-14 | 126 | 128 | 126 | 126 | 118,000 | 630 |
| 2003-10-10 | 123 | 128 | 123 | 125 | 329,000 | 625 |
| 2003-10-09 | 120 | 121 | 118 | 121 | 168,000 | 605 |
| 2003-10-08 | 123 | 123 | 117 | 122 | 264,000 | 610 |
| 2003-10-07 | 117 | 122 | 117 | 120 | 107,000 | 600 |
| 2003-10-06 | 115 | 123 | 112 | 116 | 437,000 | 580 |
| 2003-10-03 | 108 | 110 | 106 | 110 | 129,000 | 550 |
| 2003-10-02 | 110 | 110 | 106 | 108 | 52,000 | 540 |
| 2003-10-01 | 110 | 110 | 103 | 109 | 187,000 | 545 |
| 2003-09-30 | 110 | 111 | 108 | 111 | 70,000 | 555 |
| 2003-09-29 | 117 | 117 | 110 | 111 | 88,000 | 555 |
| 2003-09-26 | 113 | 113 | 108 | 112 | 207,000 | 560 |
| 2003-09-25 | 122 | 122 | 105 | 115 | 246,000 | 575 |
| 2003-09-24 | 122 | 138 | 122 | 124 | 1,272,000 | 620 |
| 2003-09-22 | 109 | 123 | 108 | 117 | 959,000 | 585 |
| 2003-09-19 | 106 | 108 | 103 | 107 | 177,000 | 535 |
| 2003-09-18 | 109 | 109 | 105 | 105 | 120,000 | 525 |
| 2003-09-17 | 110 | 110 | 105 | 106 | 286,000 | 530 |
| 2003-09-16 | 110 | 111 | 107 | 110 | 288,000 | 550 |
| 2003-09-12 | 106 | 109 | 104 | 109 | 294,000 | 545 |
| 2003-09-11 | 103 | 107 | 103 | 107 | 192,000 | 535 |
| 2003-09-10 | 109 | 109 | 105 | 105 | 242,000 | 525 |
| 2003-09-09 | 110 | 114 | 108 | 108 | 1,065,000 | 540 |
| 2003-09-08 | 105 | 111 | 105 | 109 | 873,000 | 545 |
| 2003-09-05 | 108 | 108 | 103 | 105 | 627,000 | 525 |
| 2003-09-04 | 100 | 112 | 99 | 108 | 2,030,000 | 540 |
| 2003-09-03 | 100 | 100 | 95 | 100 | 553,000 | 500 |
| 2003-09-02 | 95 | 104 | 95 | 101 | 516,000 | 505 |
| 2003-09-01 | 92 | 95 | 92 | 95 | 74,000 | 475 |
| 2003-08-29 | 89 | 92 | 89 | 92 | 20,000 | 460 |
| 2003-08-28 | 92 | 93 | 90 | 91 | 115,000 | 455 |
| 2003-08-27 | 88 | 91 | 88 | 91 | 68,000 | 455 |
| 2003-08-26 | 89 | 89 | 89 | 89 | 14,000 | 445 |
| 2003-08-25 | 88 | 89 | 88 | 89 | 9,000 | 445 |
| 2003-08-22 | 89 | 90 | 87 | 88 | 70,000 | 440 |
| 2003-08-21 | 92 | 92 | 89 | 90 | 85,000 | 450 |
| 2003-08-20 | 89 | 91 | 89 | 91 | 98,000 | 455 |
| 2003-08-19 | 85 | 88 | 84 | 88 | 76,000 | 440 |
| 2003-08-18 | 85 | 85 | 83 | 85 | 14,000 | 425 |
| 2003-08-15 | 84 | 85 | 84 | 84 | 22,000 | 420 |
| 2003-08-14 | 83 | 84 | 83 | 84 | 21,000 | 420 |
| 2003-08-13 | 82 | 85 | 82 | 84 | 49,000 | 420 |
| 2003-08-12 | 82 | 85 | 82 | 83 | 5,000 | 415 |
| 2003-08-11 | 83 | 85 | 82 | 82 | 14,000 | 410 |
| 2003-08-08 | 82 | 84 | 82 | 83 | 23,000 | 415 |
| 2003-08-07 | 85 | 85 | 82 | 83 | 7,000 | 415 |
| 2003-08-06 | 83 | 85 | 82 | 84 | 38,000 | 420 |
| 2003-08-05 | 85 | 88 | 82 | 88 | 29,000 | 440 |
| 2003-08-04 | 89 | 89 | 86 | 86 | 26,000 | 430 |
| 2003-08-01 | 87 | 89 | 85 | 89 | 54,000 | 445 |
| 2003-07-31 | 87 | 87 | 85 | 87 | 11,000 | 435 |
| 2003-07-30 | 87 | 88 | 87 | 88 | 13,000 | 440 |
| 2003-07-29 | 88 | 88 | 87 | 88 | 18,000 | 440 |
| 2003-07-28 | 87 | 87 | 86 | 87 | 19,000 | 435 |
| 2003-07-25 | 90 | 90 | 86 | 86 | 11,000 | 430 |
| 2003-07-24 | 88 | 90 | 84 | 90 | 12,000 | 450 |
| 2003-07-23 | 82 | 88 | 82 | 86 | 11,000 | 430 |
| 2003-07-22 | 81 | 83 | 81 | 82 | 16,000 | 410 |
| 2003-07-18 | 80 | 85 | 80 | 85 | 23,000 | 425 |
| 2003-07-17 | 88 | 88 | 82 | 82 | 85,000 | 410 |
| 2003-07-16 | 92 | 92 | 89 | 90 | 35,000 | 450 |
| 2003-07-15 | 94 | 94 | 91 | 92 | 55,000 | 460 |
| 2003-07-14 | 92 | 94 | 90 | 94 | 80,000 | 470 |
| 2003-07-11 | 89 | 89 | 88 | 88 | 17,000 | 440 |
| 2003-07-10 | 88 | 90 | 88 | 88 | 40,000 | 440 |
| 2003-07-09 | 87 | 89 | 86 | 88 | 54,000 | 440 |
| 2003-07-08 | 93 | 93 | 85 | 90 | 94,000 | 450 |
| 2003-07-07 | 91 | 93 | 90 | 90 | 108,000 | 450 |
| 2003-07-04 | 85 | 88 | 84 | 88 | 159,000 | 440 |
| 2003-07-03 | 96 | 96 | 89 | 90 | 218,000 | 450 |
| 2003-07-02 | 101 | 101 | 93 | 97 | 148,000 | 485 |
| 2003-07-01 | 104 | 104 | 100 | 102 | 147,000 | 510 |
| 2003-06-30 | 103 | 104 | 100 | 103 | 285,000 | 515 |
| 2003-06-27 | 96 | 98 | 95 | 98 | 156,000 | 490 |
| 2003-06-26 | 95 | 96 | 93 | 95 | 125,000 | 475 |
| 2003-06-25 | 95 | 96 | 93 | 94 | 131,000 | 470 |
| 2003-06-24 | 94 | 94 | 92 | 93 | 63,000 | 465 |
| 2003-06-23 | 95 | 95 | 91 | 93 | 146,000 | 465 |
| 2003-06-20 | 91 | 95 | 91 | 92 | 96,000 | 460 |
| 2003-06-19 | 90 | 93 | 89 | 91 | 89,000 | 455 |
| 2003-06-18 | 90 | 93 | 89 | 90 | 50,000 | 450 |
| 2003-06-17 | 92 | 94 | 90 | 93 | 96,000 | 465 |
| 2003-06-16 | 93 | 95 | 89 | 93 | 90,000 | 465 |
| 2003-06-13 | 92 | 95 | 91 | 94 | 107,000 | 470 |
| 2003-06-12 | 98 | 101 | 88 | 91 | 260,000 | 455 |
| 2003-06-11 | 92 | 95 | 92 | 95 | 309,000 | 475 |
| 2003-06-10 | 88 | 90 | 85 | 90 | 63,000 | 450 |
| 2003-06-09 | 87 | 90 | 87 | 89 | 62,000 | 445 |
| 2003-06-06 | 83 | 88 | 82 | 85 | 101,000 | 425 |
| 2003-06-05 | 86 | 87 | 82 | 83 | 64,000 | 415 |
| 2003-06-04 | 87 | 87 | 84 | 86 | 32,000 | 430 |
| 2003-06-03 | 84 | 86 | 82 | 86 | 73,000 | 430 |
| 2003-06-02 | 86 | 87 | 84 | 84 | 36,000 | 420 |
| 2003-05-30 | 85 | 86 | 84 | 86 | 20,000 | 430 |
| 2003-05-29 | 85 | 86 | 84 | 86 | 39,000 | 430 |
| 2003-05-28 | 84 | 90 | 84 | 89 | 72,000 | 445 |
| 2003-05-27 | 91 | 93 | 84 | 84 | 77,000 | 420 |
| 2003-05-26 | 83 | 92 | 82 | 87 | 152,000 | 435 |
| 2003-05-23 | 81 | 85 | 80 | 83 | 124,000 | 415 |
| 2003-05-22 | 83 | 85 | 80 | 80 | 372,000 | 400 |
| 2003-05-21 | 69 | 98 | 69 | 85 | 912,000 | 425 |
| 2003-05-20 | 68 | 70 | 68 | 68 | 6,000 | 340 |
| 2003-05-19 | 68 | 68 | 67 | 68 | 24,000 | 340 |
| 2003-05-16 | 70 | 71 | 68 | 68 | 22,000 | 340 |
| 2003-05-15 | 70 | 71 | 68 | 69 | 23,000 | 345 |
| 2003-05-14 | 72 | 72 | 70 | 71 | 30,000 | 355 |
| 2003-05-13 | 70 | 71 | 69 | 70 | 44,000 | 350 |
| 2003-05-12 | 67 | 69 | 66 | 69 | 23,000 | 345 |
| 2003-05-09 | 67 | 67 | 66 | 67 | 24,000 | 335 |
| 2003-05-08 | 70 | 70 | 67 | 67 | 12,000 | 335 |
| 2003-05-07 | 71 | 71 | 68 | 68 | 7,000 | 340 |
| 2003-05-06 | 68 | 71 | 68 | 70 | 56,000 | 350 |
| 2003-05-02 | 71 | 71 | 66 | 68 | 27,000 | 340 |
| 2003-05-01 | 65 | 68 | 64 | 68 | 34,000 | 340 |
| 2003-04-30 | 64 | 67 | 64 | 65 | 49,000 | 325 |
| 2003-04-28 | 72 | 72 | 69 | 69 | 31,000 | 345 |
| 2003-04-25 | 73 | 73 | 72 | 73 | 32,000 | 365 |
| 2003-04-24 | 73 | 73 | 71 | 72 | 28,000 | 360 |
| 2003-04-23 | 73 | 73 | 73 | 73 | 44,000 | 365 |
| 2003-04-22 | 73 | 73 | 72 | 72 | 83,000 | 360 |
| 2003-04-21 | 73 | 73 | 71 | 72 | 73,000 | 360 |
| 2003-04-18 | 70 | 73 | 70 | 72 | 78,000 | 360 |
| 2003-04-17 | 68 | 71 | 68 | 70 | 62,000 | 350 |
| 2003-04-16 | 69 | 70 | 67 | 67 | 91,000 | 335 |
| 2003-04-15 | 66 | 69 | 66 | 69 | 22,000 | 345 |
| 2003-04-14 | 67 | 67 | 64 | 65 | 29,000 | 325 |
| 2003-04-11 | 67 | 67 | 63 | 66 | 29,000 | 330 |
| 2003-04-10 | 66 | 67 | 65 | 67 | 25,000 | 335 |
| 2003-04-09 | 69 | 69 | 65 | 66 | 26,000 | 330 |
| 2003-04-08 | 68 | 68 | 67 | 67 | 60,000 | 335 |
| 2003-04-07 | 66 | 67 | 64 | 67 | 79,000 | 335 |
| 2003-04-04 | 64 | 65 | 64 | 65 | 10,000 | 325 |
| 2003-04-03 | 67 | 67 | 63 | 63 | 22,000 | 315 |
| 2003-04-02 | 64 | 66 | 63 | 65 | 24,000 | 325 |
| 2003-04-01 | 64 | 64 | 64 | 64 | 7,000 | 320 |
| 2003-03-31 | 64 | 66 | 64 | 64 | 13,000 | 320 |
| 2003-03-28 | 62 | 67 | 62 | 67 | 69,000 | 335 |
| 2003-03-27 | 65 | 68 | 58 | 67 | 38,000 | 335 |
| 2003-03-26 | 64 | 66 | 64 | 64 | 57,000 | 320 |
| 2003-03-25 | 65 | 68 | 65 | 68 | 46,000 | 340 |
| 2003-03-24 | 74 | 74 | 68 | 70 | 78,000 | 350 |
| 2003-03-20 | 66 | 67 | 65 | 67 | 23,000 | 335 |
| 2003-03-19 | 66 | 66 | 63 | 66 | 20,000 | 330 |
| 2003-03-18 | 66 | 69 | 66 | 66 | 47,000 | 330 |
| 2003-03-17 | 63 | 68 | 62 | 66 | 29,000 | 330 |
| 2003-03-14 | 61 | 63 | 61 | 63 | 127,000 | 315 |
| 2003-03-13 | 65 | 65 | 63 | 63 | 22,000 | 315 |
| 2003-03-12 | 62 | 68 | 62 | 65 | 18,000 | 325 |
| 2003-03-11 | 61 | 66 | 61 | 64 | 38,000 | 320 |
| 2003-03-10 | 63 | 70 | 63 | 66 | 21,000 | 330 |
| 2003-03-07 | 69 | 71 | 68 | 69 | 45,000 | 345 |
| 2003-03-06 | 71 | 72 | 69 | 69 | 53,000 | 345 |
| 2003-03-05 | 71 | 72 | 70 | 70 | 64,000 | 350 |
| 2003-03-04 | 74 | 74 | 71 | 72 | 34,000 | 360 |
| 2003-03-03 | 70 | 72 | 68 | 72 | 72,000 | 360 |
| 2003-02-28 | 67 | 70 | 67 | 68 | 58,000 | 340 |
| 2003-02-27 | 68 | 69 | 68 | 69 | 69,000 | 345 |
| 2003-02-26 | 65 | 70 | 65 | 68 | 121,000 | 340 |
| 2003-02-25 | 72 | 75 | 70 | 70 | 269,000 | 350 |
| 2003-02-24 | 67 | 72 | 67 | 71 | 238,000 | 355 |
| 2003-02-21 | 72 | 72 | 64 | 65 | 209,000 | 325 |
| 2003-02-20 | 75 | 75 | 71 | 71 | 156,000 | 355 |
| 2003-02-19 | 70 | 76 | 70 | 72 | 204,000 | 360 |
| 2003-02-18 | 75 | 75 | 71 | 72 | 281,000 | 360 |
| 2003-02-17 | 66 | 73 | 66 | 72 | 436,000 | 360 |
| 2003-02-14 | 63 | 69 | 63 | 66 | 496,000 | 330 |
| 2003-02-13 | 59 | 61 | 59 | 61 | 254,000 | 305 |
| 2003-02-12 | 57 | 58 | 56 | 58 | 126,000 | 290 |
| 2003-02-10 | 56 | 57 | 56 | 56 | 105,000 | 280 |
| 2003-02-07 | 55 | 57 | 55 | 57 | 77,000 | 285 |
| 2003-02-06 | 56 | 57 | 54 | 56 | 111,000 | 280 |
| 2003-02-05 | 55 | 56 | 55 | 56 | 27,000 | 280 |
| 2003-02-04 | 56 | 56 | 54 | 56 | 81,000 | 280 |
| 2003-02-03 | 56 | 57 | 55 | 56 | 24,000 | 280 |
| 2003-01-31 | 55 | 57 | 54 | 56 | 79,000 | 280 |
| 2003-01-30 | 56 | 56 | 55 | 55 | 42,000 | 275 |
| 2003-01-29 | 56 | 56 | 55 | 55 | 12,000 | 275 |
| 2003-01-28 | 56 | 56 | 55 | 56 | 33,000 | 280 |
| 2003-01-27 | 56 | 56 | 55 | 56 | 89,000 | 280 |
| 2003-01-24 | 55 | 58 | 55 | 57 | 49,000 | 285 |
| 2003-01-23 | 58 | 58 | 55 | 55 | 59,000 | 275 |
| 2003-01-22 | 58 | 58 | 56 | 58 | 39,000 | 290 |
| 2003-01-21 | 59 | 59 | 57 | 57 | 73,000 | 285 |
| 2003-01-20 | 58 | 59 | 57 | 59 | 115,000 | 295 |
| 2003-01-17 | 57 | 59 | 57 | 57 | 162,000 | 285 |
| 2003-01-16 | 53 | 56 | 53 | 56 | 114,000 | 280 |
| 2003-01-15 | 52 | 55 | 52 | 52 | 112,000 | 260 |
| 2003-01-14 | 50 | 51 | 49 | 51 | 62,000 | 255 |
| 2003-01-10 | 47 | 49 | 47 | 48 | 29,000 | 240 |
| 2003-01-09 | 47 | 49 | 47 | 48 | 27,000 | 240 |
| 2003-01-08 | 49 | 50 | 46 | 48 | 98,000 | 240 |
| 2003-01-07 | 50 | 50 | 48 | 48 | 131,000 | 240 |
| 2003-01-06 | 49 | 52 | 49 | 52 | 4,000 | 260 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1991-03-26]1株→1.1株
