1847 (株)イチケンの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	246	250	241	242	48,000	1,210
2004-12-29	245	252	245	247	94,000	1,235
2004-12-28	242	245	238	243	63,000	1,215
2004-12-27	252	252	240	241	81,000	1,205
2004-12-24	238	245	235	238	90,000	1,190
2004-12-22	244	245	235	239	113,000	1,195
2004-12-21	248	265	245	247	317,000	1,235
2004-12-20	232	280	232	241	764,000	1,205
2004-12-17	229	235	229	231	54,000	1,155
2004-12-16	236	237	230	230	46,000	1,150
2004-12-15	231	237	231	235	66,000	1,175
2004-12-14	244	244	230	236	178,000	1,180
2004-12-13	242	246	237	239	54,000	1,195
2004-12-10	256	256	241	246	76,000	1,230
2004-12-09	252	257	246	249	100,000	1,245
2004-12-08	243	269	243	250	247,000	1,250
2004-12-07	250	252	240	240	126,000	1,200
2004-12-06	260	260	247	250	71,000	1,250
2004-12-03	260	260	254	257	33,000	1,285
2004-12-02	254	262	253	259	64,000	1,295
2004-12-01	263	263	253	258	45,000	1,290
2004-11-30	265	268	259	262	47,000	1,310
2004-11-29	262	269	260	267	54,000	1,335
2004-11-26	262	263	258	262	18,000	1,310
2004-11-25	260	269	259	262	51,000	1,310
2004-11-24	261	270	261	263	44,000	1,315
2004-11-22	276	276	258	266	85,000	1,330
2004-11-19	284	294	270	281	121,000	1,405
2004-11-18	287	296	280	280	127,000	1,400
2004-11-17	283	293	280	284	98,000	1,420
2004-11-16	287	287	277	278	84,000	1,390
2004-11-15	299	308	281	288	348,000	1,440
2004-11-12	266	322	250	298	1,649,000	1,490
2004-11-11	239	268	234	268	300,000	1,340
2004-11-10	236	239	232	236	102,000	1,180
2004-11-09	238	238	233	237	32,000	1,185
2004-11-08	243	244	234	239	61,000	1,195
2004-11-05	244	249	232	239	126,000	1,195
2004-11-04	240	240	226	240	178,000	1,200
2004-11-02	249	249	235	236	96,000	1,180
2004-11-01	254	254	233	244	85,000	1,220
2004-10-29	256	256	235	249	167,000	1,245
2004-10-28	265	267	255	255	65,000	1,275
2004-10-27	273	277	260	263	49,000	1,315
2004-10-26	275	279	260	268	182,000	1,340
2004-10-25	280	288	274	275	85,000	1,375
2004-10-22	280	289	279	289	15,000	1,445
2004-10-21	290	290	271	289	44,000	1,445
2004-10-20	284	287	276	286	52,000	1,430
2004-10-19	287	289	275	289	80,000	1,445
2004-10-18	288	289	285	286	27,000	1,430
2004-10-15	285	290	270	286	119,000	1,430
2004-10-14	283	287	282	286	50,000	1,430
2004-10-13	295	295	282	282	58,000	1,410
2004-10-12	295	300	295	295	27,000	1,475
2004-10-08	300	302	298	298	21,000	1,490
2004-10-07	300	306	297	303	75,000	1,515
2004-10-06	298	300	294	298	82,000	1,490
2004-10-05	293	299	293	294	87,000	1,470
2004-10-04	295	297	287	292	79,000	1,460
2004-10-01	282	297	282	286	107,000	1,430
2004-09-30	291	291	280	281	94,000	1,405
2004-09-29	293	293	285	291	65,000	1,455
2004-09-28	304	304	287	291	31,000	1,455
2004-09-27	312	314	296	299	88,000	1,495
2004-09-24	290	299	285	297	115,000	1,485
2004-09-22	302	314	290	295	144,000	1,475
2004-09-21	310	311	296	299	281,000	1,495
2004-09-17	325	325	311	315	123,000	1,575
2004-09-16	321	323	310	323	146,000	1,615
2004-09-15	327	327	317	323	140,000	1,615
2004-09-14	328	330	318	323	172,000	1,615
2004-09-13	316	332	316	327	178,000	1,635
2004-09-10	317	325	308	314	282,000	1,570
2004-09-09	330	332	312	312	121,000	1,560
2004-09-08	331	333	323	329	91,000	1,645
2004-09-07	334	353	321	332	508,000	1,660
2004-09-06	322	329	320	325	125,000	1,625
2004-09-03	335	338	322	327	189,000	1,635
2004-09-02	333	333	314	326	248,000	1,630
2004-09-01	340	346	332	335	838,000	1,675
2004-08-31	300	329	295	328	821,000	1,640
2004-08-30	300	305	291	295	487,000	1,475
2004-08-27	315	316	300	305	323,000	1,525
2004-08-26	312	325	312	315	214,000	1,575
2004-08-25	315	318	305	317	260,000	1,585
2004-08-24	328	328	316	320	159,000	1,600
2004-08-23	335	338	325	332	147,000	1,660
2004-08-20	335	335	325	327	199,000	1,635
2004-08-19	341	346	331	335	252,000	1,675
2004-08-18	346	355	330	339	278,000	1,695
2004-08-17	360	373	330	341	588,000	1,705
2004-08-16	375	387	350	360	1,733,000	1,800
2004-08-13	317	357	315	355	1,641,000	1,775
2004-08-12	333	334	312	314	445,000	1,570
2004-08-11	342	367	320	328	1,918,000	1,640
2004-08-10	274	333	274	322	1,888,000	1,610
2004-08-09	251	270	251	265	522,000	1,325
2004-08-06	275	287	271	271	372,000	1,355
2004-08-05	289	298	284	290	260,000	1,450
2004-08-04	300	304	279	288	506,000	1,440
2004-08-03	337	343	301	308	709,000	1,540
2004-08-02	340	364	326	338	713,000	1,690
2004-07-30	346	346	330	336	502,000	1,680
2004-07-29	368	368	330	333	633,000	1,665
2004-07-28	360	377	345	355	1,263,000	1,775
2004-07-27	379	385	295	330	1,104,000	1,650
2004-07-26	349	401	348	374	1,630,000	1,870
2004-07-23	395	415	350	364	2,712,000	1,820
2004-07-22	339	422	334	381	6,190,000	1,905
2004-07-21	271	344	271	344	3,724,000	1,720
2004-07-20	293	293	255	264	722,000	1,320
2004-07-16	305	315	291	293	1,210,000	1,465
2004-07-15	297	328	288	315	4,342,000	1,575
2004-07-14	244	299	244	279	3,781,000	1,395
2004-07-13	204	239	202	239	1,249,000	1,195
2004-07-12	201	203	196	201	230,000	1,005
2004-07-09	197	198	195	197	174,000	985
2004-07-08	198	202	192	192	273,000	960
2004-07-07	196	196	191	192	124,000	960
2004-07-06	213	216	194	196	1,252,000	980
2004-07-05	183	215	180	208	1,635,000	1,040
2004-07-02	169	177	165	177	222,000	885
2004-07-01	176	177	170	170	242,000	850
2004-06-30	170	177	170	175	505,000	875
2004-06-29	200	200	179	180	1,037,000	900
2004-06-28	186	203	181	194	1,308,000	970
2004-06-25	140	158	139	156	224,000	780
2004-06-24	138	140	135	140	29,000	700
2004-06-23	137	138	136	137	33,000	685
2004-06-22	141	141	139	139	24,000	695
2004-06-21	140	142	140	140	24,000	700
2004-06-18	140	141	139	140	21,000	700
2004-06-17	144	144	139	140	43,000	700
2004-06-16	144	144	140	140	55,000	700
2004-06-15	140	142	138	142	57,000	710
2004-06-14	139	143	139	140	54,000	700
2004-06-11	137	138	135	138	88,000	690
2004-06-10	138	138	135	137	27,000	685
2004-06-09	139	139	136	136	45,000	680
2004-06-08	135	136	134	136	16,000	680
2004-06-07	137	139	130	135	56,000	675
2004-06-04	132	137	132	137	17,000	685
2004-06-03	135	137	135	137	29,000	685
2004-06-02	139	140	139	139	16,000	695
2004-06-01	134	138	134	137	25,000	685
2004-05-31	134	136	133	134	33,000	670
2004-05-28	131	133	131	133	40,000	665
2004-05-27	137	137	131	133	55,000	665
2004-05-26	140	140	138	139	42,000	695
2004-05-25	142	142	132	141	36,000	705
2004-05-24	145	145	141	145	53,000	725
2004-05-21	133	143	133	141	73,000	705
2004-05-20	129	133	128	128	31,000	640
2004-05-19	124	128	121	127	35,000	635
2004-05-18	121	125	118	118	89,000	590
2004-05-17	130	130	115	120	68,000	600
2004-05-14	138	138	131	131	33,000	655
2004-05-13	133	138	133	138	96,000	690
2004-05-12	142	142	137	139	54,000	695
2004-05-11	127	137	126	136	78,000	680
2004-05-10	150	152	126	142	146,000	710
2004-05-07	150	151	149	151	65,000	755
2004-05-06	160	161	150	150	64,000	750
2004-04-30	149	156	149	156	48,000	780
2004-04-28	157	159	152	154	75,000	770
2004-04-27	152	156	148	156	110,000	780
2004-04-26	160	161	155	156	105,000	780
2004-04-23	166	166	155	158	267,000	790
2004-04-22	168	171	167	169	74,000	845
2004-04-21	174	174	165	172	86,000	860
2004-04-20	168	172	165	172	122,000	860
2004-04-19	171	176	160	163	430,000	815
2004-04-16	184	195	171	180	1,129,000	900
2004-04-15	159	179	155	169	1,769,000	845
2004-04-14	136	157	136	146	1,232,000	730
2004-04-13	136	138	134	136	388,000	680
2004-04-12	129	133	129	133	214,000	665
2004-04-09	133	133	129	129	97,000	645
2004-04-08	133	133	128	133	167,000	665
2004-04-07	127	135	126	134	235,000	670
2004-04-06	128	129	126	128	92,000	640
2004-04-05	125	128	125	128	190,000	640
2004-04-02	121	124	121	124	110,000	620
2004-04-01	125	125	120	121	130,000	605
2004-03-31	124	125	122	125	94,000	625
2004-03-30	129	129	124	127	100,000	635
2004-03-29	127	129	127	127	63,000	635
2004-03-26	133	134	127	130	100,000	650
2004-03-25	131	133	130	132	158,000	660
2004-03-24	128	130	127	128	98,000	640
2004-03-23	127	129	124	128	88,000	640
2004-03-22	129	131	129	129	98,000	645
2004-03-19	127	132	126	129	205,000	645
2004-03-18	146	147	125	125	780,000	625
2004-03-17	125	135	122	131	649,000	655
2004-03-16	119	122	118	121	164,000	605
2004-03-15	120	121	117	121	165,000	605
2004-03-12	117	119	115	119	101,000	595
2004-03-11	117	118	110	117	169,000	585
2004-03-10	120	120	117	118	74,000	590
2004-03-09	121	122	115	118	317,000	590
2004-03-08	124	124	119	121	200,000	605
2004-03-05	112	115	111	115	180,000	575
2004-03-04	112	112	111	112	107,000	560
2004-03-03	109	113	108	113	181,000	565
2004-03-02	107	108	107	108	104,000	540
2004-03-01	107	107	106	107	52,000	535
2004-02-27	106	107	105	107	77,000	535
2004-02-26	107	107	106	107	20,000	535
2004-02-25	105	107	104	107	32,000	535
2004-02-24	105	106	104	105	11,000	525
2004-02-23	104	106	103	106	70,000	530
2004-02-20	106	106	105	106	35,000	530
2004-02-19	106	106	105	106	36,000	530
2004-02-18	106	106	105	106	54,000	530
2004-02-17	107	107	105	106	75,000	530
2004-02-16	102	105	102	105	56,000	525
2004-02-13	101	103	99	101	90,000	505
2004-02-12	103	103	102	102	35,000	510
2004-02-10	105	105	101	103	34,000	515
2004-02-09	107	108	102	104	24,000	520
2004-02-06	106	107	106	106	13,000	530
2004-02-05	106	107	105	107	18,000	535
2004-02-04	109	109	106	106	56,000	530
2004-02-03	109	111	108	108	38,000	540
2004-02-02	106	111	106	111	80,000	555
2004-01-30	106	110	106	106	24,000	530
2004-01-29	106	108	105	106	47,000	530
2004-01-28	111	111	107	110	47,000	550
2004-01-27	112	112	110	110	73,000	550
2004-01-26	113	113	111	111	70,000	555
2004-01-23	109	111	109	111	66,000	555
2004-01-22	111	111	109	109	57,000	545
2004-01-21	111	112	109	110	41,000	550
2004-01-20	111	113	111	112	44,000	560
2004-01-19	109	114	109	113	141,000	565
2004-01-16	111	111	108	109	152,000	545
2004-01-15	110	115	108	113	297,000	565
2004-01-14	104	110	103	109	218,000	545
2004-01-13	104	105	102	103	82,000	515
2004-01-09	101	103	100	103	101,000	515
2004-01-08	96	98	95	96	115,000	480
2004-01-07	97	97	95	96	63,000	480
2004-01-06	101	101	98	98	71,000	490
2004-01-05	98	100	98	100	86,000	500

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 [2004年度]

1847 (株)イチケンの時系列データ [2004年度]