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
2005-12-303503893503782,317,0001,890
2005-12-29320321315315134,0001,575
2005-12-2831832031431974,0001,595
2005-12-27322322312320203,0001,600
2005-12-26321323319322138,0001,610
2005-12-22319328318319333,0001,595
2005-12-21315318310318228,0001,590
2005-12-20308319308315229,0001,575
2005-12-19317320307312303,0001,560
2005-12-16325327317321210,0001,605
2005-12-15333333326328133,0001,640
2005-12-14334336327334385,0001,670
2005-12-13338340333334290,0001,670
2005-12-12340344335337328,0001,685
2005-12-09334342330339292,0001,695
2005-12-08338340324329376,0001,645
2005-12-07338343335340295,0001,700
2005-12-06341345337337258,0001,685
2005-12-05345350341343344,0001,715
2005-12-02345353337345474,0001,725
2005-12-01335350333347659,0001,735
2005-11-30337342330334218,0001,670
2005-11-29328339328337361,0001,685
2005-11-28339343328333437,0001,665
2005-11-253323543223431,220,0001,715
2005-11-243573593323351,010,0001,675
2005-11-22370376355358886,0001,790
2005-11-213813813643741,426,0001,870
2005-11-183623943623725,016,0001,860
2005-11-173693743533572,217,0001,785
2005-11-1638641136037415,417,0001,870
2005-11-1535041034636620,489,0001,830
2005-11-143353533243357,248,0001,675
2005-11-11292298291295230,0001,475
2005-11-10286295285290315,0001,450
2005-11-09290293281287460,0001,435
2005-11-08298300289295827,0001,475
2005-11-07308313295303600,0001,515
2005-11-043183233073081,239,0001,540
2005-11-023173293063111,851,0001,555
2005-11-012983392893172,836,0001,585
2005-10-312823022742983,413,0001,490
2005-10-282762802692723,905,0001,360
2005-10-272462682402671,378,0001,335
2005-10-2624424424124386,0001,215
2005-10-25247247239241107,0001,205
2005-10-24252254242244233,0001,220
2005-10-21240249239249210,0001,245
2005-10-20235244235244282,0001,220
2005-10-19237238236237162,0001,185
2005-10-1823623723223654,0001,180
2005-10-17232240232235172,0001,175
2005-10-14237237226231180,0001,155
2005-10-13239240234235107,0001,175
2005-10-12239243236238134,0001,190
2005-10-11236241236240170,0001,200
2005-10-07235240234237114,0001,185
2005-10-06233244232235275,0001,175
2005-10-05236236231234104,0001,170
2005-10-04241244232236158,0001,180
2005-10-03235240231240146,0001,200
2005-09-30238239235235194,0001,175
2005-09-29238240234235255,0001,175
2005-09-28245247238239338,0001,195
2005-09-27248249245248190,0001,240
2005-09-26254254248249116,0001,245
2005-09-22249252245250219,0001,250
2005-09-21259259252252266,0001,260
2005-09-20253258251258470,0001,290
2005-09-16250254248251322,0001,255
2005-09-15249251248250233,0001,250
2005-09-14248256248251580,0001,255
2005-09-13246247244245183,0001,225
2005-09-12249256243245330,0001,225
2005-09-09246246241246263,0001,230
2005-09-08247248245246127,0001,230
2005-09-07252252245247244,0001,235
2005-09-06247251246250203,0001,250
2005-09-05249249243245197,0001,225
2005-09-02250253245246337,0001,230
2005-09-01258262252255542,0001,275
2005-08-312422702422573,694,0001,285
2005-08-30241245237238291,0001,190
2005-08-29244245239241167,0001,205
2005-08-26245252244245223,0001,225
2005-08-25246249243243238,0001,215
2005-08-24247257243250453,0001,250
2005-08-23260260245247636,0001,235
2005-08-22254262253255467,0001,275
2005-08-19263264251252815,0001,260
2005-08-182762802652662,899,0001,330
2005-08-172462722452683,396,0001,340
2005-08-162512662502542,708,0001,270
2005-08-152412512392482,047,0001,240
2005-08-12244244236239742,0001,195
2005-08-112342452332382,025,0001,190
2005-08-102412462302323,159,0001,160
2005-08-0920625920524812,431,0001,240
2005-08-08208208196204377,0001,020
2005-08-05202212201208238,0001,040
2005-08-04206207203203225,0001,015
2005-08-03222222201209719,0001,045
2005-08-02224225219222250,0001,110
2005-08-01220222212222423,0001,110
2005-07-29231231217219503,0001,095
2005-07-28237238226230770,0001,150
2005-07-272272392272331,037,0001,165
2005-07-262402432222282,524,0001,140
2005-07-252132322092301,208,0001,150
2005-07-22213214206211353,0001,055
2005-07-212092152062141,078,0001,070
2005-07-20210212201203460,0001,015
2005-07-19197207197207436,0001,035
2005-07-15197198196197170,000985
2005-07-14198198195198173,000990
2005-07-1319719819619874,000990
2005-07-12196200196196137,000980
2005-07-11196198195195101,000975
2005-07-08194202194196135,000980
2005-07-07198200194194149,000970
2005-07-06201202196202203,0001,010
2005-07-05193211192201668,0001,005
2005-07-0419519519119446,000970
2005-07-01192194190194112,000970
2005-06-3019619619119499,000970
2005-06-2919819819019467,000970
2005-06-28198198191195134,000975
2005-06-2719719819419475,000970
2005-06-2419619919619954,000995
2005-06-2320020019819861,000990
2005-06-2220020019720060,0001,000
2005-06-21200201197198120,000990
2005-06-20199199196196120,000980
2005-06-17201203197199179,000995
2005-06-16206207198198303,000990
2005-06-151932211931991,675,000995
2005-06-1419019419019252,000960
2005-06-13191191185190104,000950
2005-06-10191194191191140,000955
2005-06-0919419619119281,000960
2005-06-0819719719319549,000975
2005-06-07198199195197129,000985
2005-06-0619819919019983,000995
2005-06-0320420419519755,000985
2005-06-0220520819920155,0001,005
2005-06-0119320319320382,0001,015
2005-05-3119419418919246,000960
2005-05-30185192181189100,000945
2005-05-27202202180190252,000950
2005-05-2620320920120459,0001,020
2005-05-2521621620520865,0001,040
2005-05-2421422021421658,0001,080
2005-05-2321621921521922,0001,095
2005-05-2021722021522048,0001,100
2005-05-1921421921221444,0001,070
2005-05-1821421420620959,0001,045
2005-05-1722722821321384,0001,065
2005-05-16226236220227315,0001,135
2005-05-13211224211222225,0001,110
2005-05-1221521521021085,0001,050
2005-05-11220220215215111,0001,075
2005-05-1022222422022096,0001,100
2005-05-0921621921521978,0001,095
2005-05-0621421821421584,0001,075
2005-05-0221521721221754,0001,085
2005-04-2821521521121548,0001,075
2005-04-2721521721221564,0001,075
2005-04-2621721821521893,0001,090
2005-04-2521821821521549,0001,075
2005-04-22225225215217169,0001,085
2005-04-21209212205212125,0001,060
2005-04-20218218213215185,0001,075
2005-04-19219219210213642,0001,065
2005-04-18228228201211770,0001,055
2005-04-1523923923523588,0001,175
2005-04-14241245235240106,0001,200
2005-04-13244245241245123,0001,225
2005-04-12243246243244111,0001,220
2005-04-1125025024625047,0001,250
2005-04-08255255248250129,0001,250
2005-04-0725525625325489,0001,270
2005-04-06257257253254162,0001,270
2005-04-0525025325025269,0001,260
2005-04-0424825024425065,0001,250
2005-04-01247247242246176,0001,230
2005-03-31251256247250136,0001,250
2005-03-3025625724925678,0001,280
2005-03-2925926225326078,0001,300
2005-03-2826226225726238,0001,310
2005-03-25261266255263154,0001,315
2005-03-2426326326126155,0001,305
2005-03-2327027026126174,0001,305
2005-03-22270273267269122,0001,345
2005-03-1826927326826862,0001,340
2005-03-1726927226627273,0001,360
2005-03-1627928027227363,0001,365
2005-03-15281284273279185,0001,395
2005-03-14274278274277133,0001,385
2005-03-11270273268273153,0001,365
2005-03-10276279262271149,0001,355
2005-03-09280281275275104,0001,375
2005-03-08272275271275106,0001,375
2005-03-07267285267273435,0001,365
2005-03-04267267263266113,0001,330
2005-03-0326626626126566,0001,325
2005-03-0226526826226686,0001,330
2005-03-01263268260265172,0001,325
2005-02-28271271262266124,0001,330
2005-02-25253283253267980,0001,335
2005-02-2425725725025197,0001,255
2005-02-23256257246252151,0001,260
2005-02-22262263256258213,0001,290
2005-02-2126426726226252,0001,310
2005-02-18262268259268130,0001,340
2005-02-17265271261263141,0001,315
2005-02-16270270256256148,0001,280
2005-02-1527627626927277,0001,360
2005-02-1427827827327359,0001,365
2005-02-10280283272273334,0001,365
2005-02-0927628027127789,0001,385
2005-02-0828128327727977,0001,395
2005-02-0728028427728246,0001,410
2005-02-0428228227728257,0001,410
2005-02-0328329028228252,0001,410
2005-02-02282290282286142,0001,430
2005-02-01274292274282193,0001,410
2005-01-3127228027127996,0001,395
2005-01-2827727726827692,0001,380
2005-01-27280280271272182,0001,360
2005-01-26285286276278197,0001,390
2005-01-25292294286289145,0001,445
2005-01-24285296283295255,0001,475
2005-01-21279287278283615,0001,415
2005-01-20274285272281106,0001,405
2005-01-19288290275284364,0001,420
2005-01-18272287266285481,0001,425
2005-01-17255280255265507,0001,325
2005-01-14259259252256169,0001,280
2005-01-13263265256257126,0001,285
2005-01-12262263258261126,0001,305
2005-01-1125726025425861,0001,290
2005-01-0726426425725752,0001,285
2005-01-06253265252260140,0001,300
2005-01-0525325424725479,0001,270
2005-01-0424724924124937,0001,245

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