1847 (株)イチケン の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 350 | 389 | 350 | 378 | 2,317,000 | 1,890 |
| 2005-12-29 | 320 | 321 | 315 | 315 | 134,000 | 1,575 |
| 2005-12-28 | 318 | 320 | 314 | 319 | 74,000 | 1,595 |
| 2005-12-27 | 322 | 322 | 312 | 320 | 203,000 | 1,600 |
| 2005-12-26 | 321 | 323 | 319 | 322 | 138,000 | 1,610 |
| 2005-12-22 | 319 | 328 | 318 | 319 | 333,000 | 1,595 |
| 2005-12-21 | 315 | 318 | 310 | 318 | 228,000 | 1,590 |
| 2005-12-20 | 308 | 319 | 308 | 315 | 229,000 | 1,575 |
| 2005-12-19 | 317 | 320 | 307 | 312 | 303,000 | 1,560 |
| 2005-12-16 | 325 | 327 | 317 | 321 | 210,000 | 1,605 |
| 2005-12-15 | 333 | 333 | 326 | 328 | 133,000 | 1,640 |
| 2005-12-14 | 334 | 336 | 327 | 334 | 385,000 | 1,670 |
| 2005-12-13 | 338 | 340 | 333 | 334 | 290,000 | 1,670 |
| 2005-12-12 | 340 | 344 | 335 | 337 | 328,000 | 1,685 |
| 2005-12-09 | 334 | 342 | 330 | 339 | 292,000 | 1,695 |
| 2005-12-08 | 338 | 340 | 324 | 329 | 376,000 | 1,645 |
| 2005-12-07 | 338 | 343 | 335 | 340 | 295,000 | 1,700 |
| 2005-12-06 | 341 | 345 | 337 | 337 | 258,000 | 1,685 |
| 2005-12-05 | 345 | 350 | 341 | 343 | 344,000 | 1,715 |
| 2005-12-02 | 345 | 353 | 337 | 345 | 474,000 | 1,725 |
| 2005-12-01 | 335 | 350 | 333 | 347 | 659,000 | 1,735 |
| 2005-11-30 | 337 | 342 | 330 | 334 | 218,000 | 1,670 |
| 2005-11-29 | 328 | 339 | 328 | 337 | 361,000 | 1,685 |
| 2005-11-28 | 339 | 343 | 328 | 333 | 437,000 | 1,665 |
| 2005-11-25 | 332 | 354 | 322 | 343 | 1,220,000 | 1,715 |
| 2005-11-24 | 357 | 359 | 332 | 335 | 1,010,000 | 1,675 |
| 2005-11-22 | 370 | 376 | 355 | 358 | 886,000 | 1,790 |
| 2005-11-21 | 381 | 381 | 364 | 374 | 1,426,000 | 1,870 |
| 2005-11-18 | 362 | 394 | 362 | 372 | 5,016,000 | 1,860 |
| 2005-11-17 | 369 | 374 | 353 | 357 | 2,217,000 | 1,785 |
| 2005-11-16 | 386 | 411 | 360 | 374 | 15,417,000 | 1,870 |
| 2005-11-15 | 350 | 410 | 346 | 366 | 20,489,000 | 1,830 |
| 2005-11-14 | 335 | 353 | 324 | 335 | 7,248,000 | 1,675 |
| 2005-11-11 | 292 | 298 | 291 | 295 | 230,000 | 1,475 |
| 2005-11-10 | 286 | 295 | 285 | 290 | 315,000 | 1,450 |
| 2005-11-09 | 290 | 293 | 281 | 287 | 460,000 | 1,435 |
| 2005-11-08 | 298 | 300 | 289 | 295 | 827,000 | 1,475 |
| 2005-11-07 | 308 | 313 | 295 | 303 | 600,000 | 1,515 |
| 2005-11-04 | 318 | 323 | 307 | 308 | 1,239,000 | 1,540 |
| 2005-11-02 | 317 | 329 | 306 | 311 | 1,851,000 | 1,555 |
| 2005-11-01 | 298 | 339 | 289 | 317 | 2,836,000 | 1,585 |
| 2005-10-31 | 282 | 302 | 274 | 298 | 3,413,000 | 1,490 |
| 2005-10-28 | 276 | 280 | 269 | 272 | 3,905,000 | 1,360 |
| 2005-10-27 | 246 | 268 | 240 | 267 | 1,378,000 | 1,335 |
| 2005-10-26 | 244 | 244 | 241 | 243 | 86,000 | 1,215 |
| 2005-10-25 | 247 | 247 | 239 | 241 | 107,000 | 1,205 |
| 2005-10-24 | 252 | 254 | 242 | 244 | 233,000 | 1,220 |
| 2005-10-21 | 240 | 249 | 239 | 249 | 210,000 | 1,245 |
| 2005-10-20 | 235 | 244 | 235 | 244 | 282,000 | 1,220 |
| 2005-10-19 | 237 | 238 | 236 | 237 | 162,000 | 1,185 |
| 2005-10-18 | 236 | 237 | 232 | 236 | 54,000 | 1,180 |
| 2005-10-17 | 232 | 240 | 232 | 235 | 172,000 | 1,175 |
| 2005-10-14 | 237 | 237 | 226 | 231 | 180,000 | 1,155 |
| 2005-10-13 | 239 | 240 | 234 | 235 | 107,000 | 1,175 |
| 2005-10-12 | 239 | 243 | 236 | 238 | 134,000 | 1,190 |
| 2005-10-11 | 236 | 241 | 236 | 240 | 170,000 | 1,200 |
| 2005-10-07 | 235 | 240 | 234 | 237 | 114,000 | 1,185 |
| 2005-10-06 | 233 | 244 | 232 | 235 | 275,000 | 1,175 |
| 2005-10-05 | 236 | 236 | 231 | 234 | 104,000 | 1,170 |
| 2005-10-04 | 241 | 244 | 232 | 236 | 158,000 | 1,180 |
| 2005-10-03 | 235 | 240 | 231 | 240 | 146,000 | 1,200 |
| 2005-09-30 | 238 | 239 | 235 | 235 | 194,000 | 1,175 |
| 2005-09-29 | 238 | 240 | 234 | 235 | 255,000 | 1,175 |
| 2005-09-28 | 245 | 247 | 238 | 239 | 338,000 | 1,195 |
| 2005-09-27 | 248 | 249 | 245 | 248 | 190,000 | 1,240 |
| 2005-09-26 | 254 | 254 | 248 | 249 | 116,000 | 1,245 |
| 2005-09-22 | 249 | 252 | 245 | 250 | 219,000 | 1,250 |
| 2005-09-21 | 259 | 259 | 252 | 252 | 266,000 | 1,260 |
| 2005-09-20 | 253 | 258 | 251 | 258 | 470,000 | 1,290 |
| 2005-09-16 | 250 | 254 | 248 | 251 | 322,000 | 1,255 |
| 2005-09-15 | 249 | 251 | 248 | 250 | 233,000 | 1,250 |
| 2005-09-14 | 248 | 256 | 248 | 251 | 580,000 | 1,255 |
| 2005-09-13 | 246 | 247 | 244 | 245 | 183,000 | 1,225 |
| 2005-09-12 | 249 | 256 | 243 | 245 | 330,000 | 1,225 |
| 2005-09-09 | 246 | 246 | 241 | 246 | 263,000 | 1,230 |
| 2005-09-08 | 247 | 248 | 245 | 246 | 127,000 | 1,230 |
| 2005-09-07 | 252 | 252 | 245 | 247 | 244,000 | 1,235 |
| 2005-09-06 | 247 | 251 | 246 | 250 | 203,000 | 1,250 |
| 2005-09-05 | 249 | 249 | 243 | 245 | 197,000 | 1,225 |
| 2005-09-02 | 250 | 253 | 245 | 246 | 337,000 | 1,230 |
| 2005-09-01 | 258 | 262 | 252 | 255 | 542,000 | 1,275 |
| 2005-08-31 | 242 | 270 | 242 | 257 | 3,694,000 | 1,285 |
| 2005-08-30 | 241 | 245 | 237 | 238 | 291,000 | 1,190 |
| 2005-08-29 | 244 | 245 | 239 | 241 | 167,000 | 1,205 |
| 2005-08-26 | 245 | 252 | 244 | 245 | 223,000 | 1,225 |
| 2005-08-25 | 246 | 249 | 243 | 243 | 238,000 | 1,215 |
| 2005-08-24 | 247 | 257 | 243 | 250 | 453,000 | 1,250 |
| 2005-08-23 | 260 | 260 | 245 | 247 | 636,000 | 1,235 |
| 2005-08-22 | 254 | 262 | 253 | 255 | 467,000 | 1,275 |
| 2005-08-19 | 263 | 264 | 251 | 252 | 815,000 | 1,260 |
| 2005-08-18 | 276 | 280 | 265 | 266 | 2,899,000 | 1,330 |
| 2005-08-17 | 246 | 272 | 245 | 268 | 3,396,000 | 1,340 |
| 2005-08-16 | 251 | 266 | 250 | 254 | 2,708,000 | 1,270 |
| 2005-08-15 | 241 | 251 | 239 | 248 | 2,047,000 | 1,240 |
| 2005-08-12 | 244 | 244 | 236 | 239 | 742,000 | 1,195 |
| 2005-08-11 | 234 | 245 | 233 | 238 | 2,025,000 | 1,190 |
| 2005-08-10 | 241 | 246 | 230 | 232 | 3,159,000 | 1,160 |
| 2005-08-09 | 206 | 259 | 205 | 248 | 12,431,000 | 1,240 |
| 2005-08-08 | 208 | 208 | 196 | 204 | 377,000 | 1,020 |
| 2005-08-05 | 202 | 212 | 201 | 208 | 238,000 | 1,040 |
| 2005-08-04 | 206 | 207 | 203 | 203 | 225,000 | 1,015 |
| 2005-08-03 | 222 | 222 | 201 | 209 | 719,000 | 1,045 |
| 2005-08-02 | 224 | 225 | 219 | 222 | 250,000 | 1,110 |
| 2005-08-01 | 220 | 222 | 212 | 222 | 423,000 | 1,110 |
| 2005-07-29 | 231 | 231 | 217 | 219 | 503,000 | 1,095 |
| 2005-07-28 | 237 | 238 | 226 | 230 | 770,000 | 1,150 |
| 2005-07-27 | 227 | 239 | 227 | 233 | 1,037,000 | 1,165 |
| 2005-07-26 | 240 | 243 | 222 | 228 | 2,524,000 | 1,140 |
| 2005-07-25 | 213 | 232 | 209 | 230 | 1,208,000 | 1,150 |
| 2005-07-22 | 213 | 214 | 206 | 211 | 353,000 | 1,055 |
| 2005-07-21 | 209 | 215 | 206 | 214 | 1,078,000 | 1,070 |
| 2005-07-20 | 210 | 212 | 201 | 203 | 460,000 | 1,015 |
| 2005-07-19 | 197 | 207 | 197 | 207 | 436,000 | 1,035 |
| 2005-07-15 | 197 | 198 | 196 | 197 | 170,000 | 985 |
| 2005-07-14 | 198 | 198 | 195 | 198 | 173,000 | 990 |
| 2005-07-13 | 197 | 198 | 196 | 198 | 74,000 | 990 |
| 2005-07-12 | 196 | 200 | 196 | 196 | 137,000 | 980 |
| 2005-07-11 | 196 | 198 | 195 | 195 | 101,000 | 975 |
| 2005-07-08 | 194 | 202 | 194 | 196 | 135,000 | 980 |
| 2005-07-07 | 198 | 200 | 194 | 194 | 149,000 | 970 |
| 2005-07-06 | 201 | 202 | 196 | 202 | 203,000 | 1,010 |
| 2005-07-05 | 193 | 211 | 192 | 201 | 668,000 | 1,005 |
| 2005-07-04 | 195 | 195 | 191 | 194 | 46,000 | 970 |
| 2005-07-01 | 192 | 194 | 190 | 194 | 112,000 | 970 |
| 2005-06-30 | 196 | 196 | 191 | 194 | 99,000 | 970 |
| 2005-06-29 | 198 | 198 | 190 | 194 | 67,000 | 970 |
| 2005-06-28 | 198 | 198 | 191 | 195 | 134,000 | 975 |
| 2005-06-27 | 197 | 198 | 194 | 194 | 75,000 | 970 |
| 2005-06-24 | 196 | 199 | 196 | 199 | 54,000 | 995 |
| 2005-06-23 | 200 | 200 | 198 | 198 | 61,000 | 990 |
| 2005-06-22 | 200 | 200 | 197 | 200 | 60,000 | 1,000 |
| 2005-06-21 | 200 | 201 | 197 | 198 | 120,000 | 990 |
| 2005-06-20 | 199 | 199 | 196 | 196 | 120,000 | 980 |
| 2005-06-17 | 201 | 203 | 197 | 199 | 179,000 | 995 |
| 2005-06-16 | 206 | 207 | 198 | 198 | 303,000 | 990 |
| 2005-06-15 | 193 | 221 | 193 | 199 | 1,675,000 | 995 |
| 2005-06-14 | 190 | 194 | 190 | 192 | 52,000 | 960 |
| 2005-06-13 | 191 | 191 | 185 | 190 | 104,000 | 950 |
| 2005-06-10 | 191 | 194 | 191 | 191 | 140,000 | 955 |
| 2005-06-09 | 194 | 196 | 191 | 192 | 81,000 | 960 |
| 2005-06-08 | 197 | 197 | 193 | 195 | 49,000 | 975 |
| 2005-06-07 | 198 | 199 | 195 | 197 | 129,000 | 985 |
| 2005-06-06 | 198 | 199 | 190 | 199 | 83,000 | 995 |
| 2005-06-03 | 204 | 204 | 195 | 197 | 55,000 | 985 |
| 2005-06-02 | 205 | 208 | 199 | 201 | 55,000 | 1,005 |
| 2005-06-01 | 193 | 203 | 193 | 203 | 82,000 | 1,015 |
| 2005-05-31 | 194 | 194 | 189 | 192 | 46,000 | 960 |
| 2005-05-30 | 185 | 192 | 181 | 189 | 100,000 | 945 |
| 2005-05-27 | 202 | 202 | 180 | 190 | 252,000 | 950 |
| 2005-05-26 | 203 | 209 | 201 | 204 | 59,000 | 1,020 |
| 2005-05-25 | 216 | 216 | 205 | 208 | 65,000 | 1,040 |
| 2005-05-24 | 214 | 220 | 214 | 216 | 58,000 | 1,080 |
| 2005-05-23 | 216 | 219 | 215 | 219 | 22,000 | 1,095 |
| 2005-05-20 | 217 | 220 | 215 | 220 | 48,000 | 1,100 |
| 2005-05-19 | 214 | 219 | 212 | 214 | 44,000 | 1,070 |
| 2005-05-18 | 214 | 214 | 206 | 209 | 59,000 | 1,045 |
| 2005-05-17 | 227 | 228 | 213 | 213 | 84,000 | 1,065 |
| 2005-05-16 | 226 | 236 | 220 | 227 | 315,000 | 1,135 |
| 2005-05-13 | 211 | 224 | 211 | 222 | 225,000 | 1,110 |
| 2005-05-12 | 215 | 215 | 210 | 210 | 85,000 | 1,050 |
| 2005-05-11 | 220 | 220 | 215 | 215 | 111,000 | 1,075 |
| 2005-05-10 | 222 | 224 | 220 | 220 | 96,000 | 1,100 |
| 2005-05-09 | 216 | 219 | 215 | 219 | 78,000 | 1,095 |
| 2005-05-06 | 214 | 218 | 214 | 215 | 84,000 | 1,075 |
| 2005-05-02 | 215 | 217 | 212 | 217 | 54,000 | 1,085 |
| 2005-04-28 | 215 | 215 | 211 | 215 | 48,000 | 1,075 |
| 2005-04-27 | 215 | 217 | 212 | 215 | 64,000 | 1,075 |
| 2005-04-26 | 217 | 218 | 215 | 218 | 93,000 | 1,090 |
| 2005-04-25 | 218 | 218 | 215 | 215 | 49,000 | 1,075 |
| 2005-04-22 | 225 | 225 | 215 | 217 | 169,000 | 1,085 |
| 2005-04-21 | 209 | 212 | 205 | 212 | 125,000 | 1,060 |
| 2005-04-20 | 218 | 218 | 213 | 215 | 185,000 | 1,075 |
| 2005-04-19 | 219 | 219 | 210 | 213 | 642,000 | 1,065 |
| 2005-04-18 | 228 | 228 | 201 | 211 | 770,000 | 1,055 |
| 2005-04-15 | 239 | 239 | 235 | 235 | 88,000 | 1,175 |
| 2005-04-14 | 241 | 245 | 235 | 240 | 106,000 | 1,200 |
| 2005-04-13 | 244 | 245 | 241 | 245 | 123,000 | 1,225 |
| 2005-04-12 | 243 | 246 | 243 | 244 | 111,000 | 1,220 |
| 2005-04-11 | 250 | 250 | 246 | 250 | 47,000 | 1,250 |
| 2005-04-08 | 255 | 255 | 248 | 250 | 129,000 | 1,250 |
| 2005-04-07 | 255 | 256 | 253 | 254 | 89,000 | 1,270 |
| 2005-04-06 | 257 | 257 | 253 | 254 | 162,000 | 1,270 |
| 2005-04-05 | 250 | 253 | 250 | 252 | 69,000 | 1,260 |
| 2005-04-04 | 248 | 250 | 244 | 250 | 65,000 | 1,250 |
| 2005-04-01 | 247 | 247 | 242 | 246 | 176,000 | 1,230 |
| 2005-03-31 | 251 | 256 | 247 | 250 | 136,000 | 1,250 |
| 2005-03-30 | 256 | 257 | 249 | 256 | 78,000 | 1,280 |
| 2005-03-29 | 259 | 262 | 253 | 260 | 78,000 | 1,300 |
| 2005-03-28 | 262 | 262 | 257 | 262 | 38,000 | 1,310 |
| 2005-03-25 | 261 | 266 | 255 | 263 | 154,000 | 1,315 |
| 2005-03-24 | 263 | 263 | 261 | 261 | 55,000 | 1,305 |
| 2005-03-23 | 270 | 270 | 261 | 261 | 74,000 | 1,305 |
| 2005-03-22 | 270 | 273 | 267 | 269 | 122,000 | 1,345 |
| 2005-03-18 | 269 | 273 | 268 | 268 | 62,000 | 1,340 |
| 2005-03-17 | 269 | 272 | 266 | 272 | 73,000 | 1,360 |
| 2005-03-16 | 279 | 280 | 272 | 273 | 63,000 | 1,365 |
| 2005-03-15 | 281 | 284 | 273 | 279 | 185,000 | 1,395 |
| 2005-03-14 | 274 | 278 | 274 | 277 | 133,000 | 1,385 |
| 2005-03-11 | 270 | 273 | 268 | 273 | 153,000 | 1,365 |
| 2005-03-10 | 276 | 279 | 262 | 271 | 149,000 | 1,355 |
| 2005-03-09 | 280 | 281 | 275 | 275 | 104,000 | 1,375 |
| 2005-03-08 | 272 | 275 | 271 | 275 | 106,000 | 1,375 |
| 2005-03-07 | 267 | 285 | 267 | 273 | 435,000 | 1,365 |
| 2005-03-04 | 267 | 267 | 263 | 266 | 113,000 | 1,330 |
| 2005-03-03 | 266 | 266 | 261 | 265 | 66,000 | 1,325 |
| 2005-03-02 | 265 | 268 | 262 | 266 | 86,000 | 1,330 |
| 2005-03-01 | 263 | 268 | 260 | 265 | 172,000 | 1,325 |
| 2005-02-28 | 271 | 271 | 262 | 266 | 124,000 | 1,330 |
| 2005-02-25 | 253 | 283 | 253 | 267 | 980,000 | 1,335 |
| 2005-02-24 | 257 | 257 | 250 | 251 | 97,000 | 1,255 |
| 2005-02-23 | 256 | 257 | 246 | 252 | 151,000 | 1,260 |
| 2005-02-22 | 262 | 263 | 256 | 258 | 213,000 | 1,290 |
| 2005-02-21 | 264 | 267 | 262 | 262 | 52,000 | 1,310 |
| 2005-02-18 | 262 | 268 | 259 | 268 | 130,000 | 1,340 |
| 2005-02-17 | 265 | 271 | 261 | 263 | 141,000 | 1,315 |
| 2005-02-16 | 270 | 270 | 256 | 256 | 148,000 | 1,280 |
| 2005-02-15 | 276 | 276 | 269 | 272 | 77,000 | 1,360 |
| 2005-02-14 | 278 | 278 | 273 | 273 | 59,000 | 1,365 |
| 2005-02-10 | 280 | 283 | 272 | 273 | 334,000 | 1,365 |
| 2005-02-09 | 276 | 280 | 271 | 277 | 89,000 | 1,385 |
| 2005-02-08 | 281 | 283 | 277 | 279 | 77,000 | 1,395 |
| 2005-02-07 | 280 | 284 | 277 | 282 | 46,000 | 1,410 |
| 2005-02-04 | 282 | 282 | 277 | 282 | 57,000 | 1,410 |
| 2005-02-03 | 283 | 290 | 282 | 282 | 52,000 | 1,410 |
| 2005-02-02 | 282 | 290 | 282 | 286 | 142,000 | 1,430 |
| 2005-02-01 | 274 | 292 | 274 | 282 | 193,000 | 1,410 |
| 2005-01-31 | 272 | 280 | 271 | 279 | 96,000 | 1,395 |
| 2005-01-28 | 277 | 277 | 268 | 276 | 92,000 | 1,380 |
| 2005-01-27 | 280 | 280 | 271 | 272 | 182,000 | 1,360 |
| 2005-01-26 | 285 | 286 | 276 | 278 | 197,000 | 1,390 |
| 2005-01-25 | 292 | 294 | 286 | 289 | 145,000 | 1,445 |
| 2005-01-24 | 285 | 296 | 283 | 295 | 255,000 | 1,475 |
| 2005-01-21 | 279 | 287 | 278 | 283 | 615,000 | 1,415 |
| 2005-01-20 | 274 | 285 | 272 | 281 | 106,000 | 1,405 |
| 2005-01-19 | 288 | 290 | 275 | 284 | 364,000 | 1,420 |
| 2005-01-18 | 272 | 287 | 266 | 285 | 481,000 | 1,425 |
| 2005-01-17 | 255 | 280 | 255 | 265 | 507,000 | 1,325 |
| 2005-01-14 | 259 | 259 | 252 | 256 | 169,000 | 1,280 |
| 2005-01-13 | 263 | 265 | 256 | 257 | 126,000 | 1,285 |
| 2005-01-12 | 262 | 263 | 258 | 261 | 126,000 | 1,305 |
| 2005-01-11 | 257 | 260 | 254 | 258 | 61,000 | 1,290 |
| 2005-01-07 | 264 | 264 | 257 | 257 | 52,000 | 1,285 |
| 2005-01-06 | 253 | 265 | 252 | 260 | 140,000 | 1,300 |
| 2005-01-05 | 253 | 254 | 247 | 254 | 79,000 | 1,270 |
| 2005-01-04 | 247 | 249 | 241 | 249 | 37,000 | 1,245 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1991-03-26]1株→1.1株
