1847 (株)イチケン の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 304 | 312 | 303 | 306 | 144,000 | 1,530 |
| 2006-12-28 | 319 | 319 | 307 | 308 | 267,000 | 1,540 |
| 2006-12-27 | 322 | 327 | 315 | 317 | 190,000 | 1,585 |
| 2006-12-26 | 304 | 326 | 304 | 321 | 297,000 | 1,605 |
| 2006-12-25 | 328 | 328 | 310 | 314 | 368,000 | 1,570 |
| 2006-12-22 | 337 | 341 | 326 | 332 | 281,000 | 1,660 |
| 2006-12-21 | 341 | 345 | 333 | 336 | 633,000 | 1,680 |
| 2006-12-20 | 313 | 332 | 313 | 331 | 853,000 | 1,655 |
| 2006-12-19 | 310 | 313 | 303 | 309 | 371,000 | 1,545 |
| 2006-12-18 | 306 | 319 | 301 | 311 | 689,000 | 1,555 |
| 2006-12-15 | 296 | 303 | 294 | 301 | 702,000 | 1,505 |
| 2006-12-14 | 280 | 297 | 280 | 297 | 526,000 | 1,485 |
| 2006-12-13 | 273 | 278 | 273 | 278 | 86,000 | 1,390 |
| 2006-12-12 | 285 | 286 | 273 | 276 | 398,000 | 1,380 |
| 2006-12-11 | 277 | 283 | 276 | 282 | 238,000 | 1,410 |
| 2006-12-08 | 271 | 279 | 271 | 274 | 215,000 | 1,370 |
| 2006-12-07 | 275 | 276 | 266 | 273 | 146,000 | 1,365 |
| 2006-12-06 | 271 | 274 | 267 | 273 | 203,000 | 1,365 |
| 2006-12-05 | 276 | 283 | 266 | 266 | 481,000 | 1,330 |
| 2006-12-04 | 251 | 275 | 251 | 275 | 1,172,000 | 1,375 |
| 2006-12-01 | 245 | 249 | 245 | 249 | 42,000 | 1,245 |
| 2006-11-30 | 246 | 248 | 244 | 245 | 63,000 | 1,225 |
| 2006-11-29 | 242 | 247 | 242 | 243 | 147,000 | 1,215 |
| 2006-11-28 | 234 | 241 | 234 | 238 | 83,000 | 1,190 |
| 2006-11-27 | 232 | 237 | 231 | 235 | 147,000 | 1,175 |
| 2006-11-24 | 238 | 238 | 229 | 232 | 104,000 | 1,160 |
| 2006-11-22 | 235 | 241 | 230 | 239 | 180,000 | 1,195 |
| 2006-11-21 | 238 | 242 | 230 | 234 | 580,000 | 1,170 |
| 2006-11-20 | 249 | 259 | 238 | 253 | 936,000 | 1,265 |
| 2006-11-17 | 235 | 235 | 220 | 224 | 109,000 | 1,120 |
| 2006-11-16 | 230 | 240 | 229 | 237 | 214,000 | 1,185 |
| 2006-11-15 | 249 | 249 | 231 | 232 | 256,000 | 1,160 |
| 2006-11-14 | 247 | 250 | 247 | 247 | 40,000 | 1,235 |
| 2006-11-13 | 247 | 247 | 243 | 243 | 74,000 | 1,215 |
| 2006-11-10 | 242 | 244 | 242 | 243 | 53,000 | 1,215 |
| 2006-11-09 | 241 | 247 | 241 | 241 | 76,000 | 1,205 |
| 2006-11-08 | 247 | 247 | 242 | 242 | 70,000 | 1,210 |
| 2006-11-07 | 248 | 249 | 247 | 247 | 28,000 | 1,235 |
| 2006-11-06 | 248 | 248 | 247 | 248 | 13,000 | 1,240 |
| 2006-11-02 | 247 | 249 | 246 | 249 | 49,000 | 1,245 |
| 2006-11-01 | 249 | 249 | 247 | 248 | 25,000 | 1,240 |
| 2006-10-31 | 248 | 249 | 246 | 248 | 50,000 | 1,240 |
| 2006-10-30 | 251 | 253 | 248 | 248 | 74,000 | 1,240 |
| 2006-10-27 | 254 | 262 | 251 | 254 | 221,000 | 1,270 |
| 2006-10-26 | 258 | 277 | 257 | 257 | 819,000 | 1,285 |
| 2006-10-25 | 257 | 260 | 255 | 258 | 141,000 | 1,290 |
| 2006-10-24 | 254 | 255 | 251 | 253 | 190,000 | 1,265 |
| 2006-10-23 | 250 | 253 | 250 | 252 | 54,000 | 1,260 |
| 2006-10-20 | 247 | 251 | 247 | 248 | 39,000 | 1,240 |
| 2006-10-19 | 249 | 255 | 246 | 246 | 175,000 | 1,230 |
| 2006-10-18 | 247 | 249 | 246 | 248 | 66,000 | 1,240 |
| 2006-10-17 | 257 | 257 | 251 | 251 | 57,000 | 1,255 |
| 2006-10-16 | 252 | 255 | 251 | 255 | 78,000 | 1,275 |
| 2006-10-13 | 246 | 251 | 246 | 251 | 43,000 | 1,255 |
| 2006-10-12 | 242 | 248 | 240 | 245 | 59,000 | 1,225 |
| 2006-10-11 | 245 | 246 | 240 | 240 | 68,000 | 1,200 |
| 2006-10-10 | 242 | 246 | 242 | 244 | 47,000 | 1,220 |
| 2006-10-06 | 249 | 249 | 242 | 247 | 59,000 | 1,235 |
| 2006-10-05 | 250 | 253 | 250 | 251 | 46,000 | 1,255 |
| 2006-10-04 | 257 | 258 | 248 | 248 | 81,000 | 1,240 |
| 2006-10-03 | 258 | 259 | 253 | 259 | 132,000 | 1,295 |
| 2006-10-02 | 261 | 266 | 259 | 259 | 111,000 | 1,295 |
| 2006-09-29 | 252 | 260 | 251 | 260 | 80,000 | 1,300 |
| 2006-09-28 | 251 | 252 | 248 | 251 | 51,000 | 1,255 |
| 2006-09-27 | 240 | 252 | 240 | 247 | 55,000 | 1,235 |
| 2006-09-26 | 242 | 246 | 241 | 241 | 63,000 | 1,205 |
| 2006-09-25 | 250 | 251 | 240 | 244 | 163,000 | 1,220 |
| 2006-09-22 | 258 | 259 | 250 | 252 | 145,000 | 1,260 |
| 2006-09-21 | 268 | 270 | 260 | 262 | 228,000 | 1,310 |
| 2006-09-20 | 278 | 296 | 266 | 266 | 2,203,000 | 1,330 |
| 2006-09-19 | 270 | 280 | 270 | 276 | 110,000 | 1,380 |
| 2006-09-15 | 270 | 275 | 265 | 274 | 139,000 | 1,370 |
| 2006-09-14 | 275 | 276 | 269 | 272 | 93,000 | 1,360 |
| 2006-09-13 | 267 | 279 | 267 | 273 | 370,000 | 1,365 |
| 2006-09-12 | 269 | 270 | 267 | 269 | 89,000 | 1,345 |
| 2006-09-11 | 270 | 273 | 267 | 268 | 36,000 | 1,340 |
| 2006-09-08 | 266 | 273 | 265 | 271 | 62,000 | 1,355 |
| 2006-09-07 | 273 | 273 | 270 | 272 | 39,000 | 1,360 |
| 2006-09-06 | 280 | 280 | 270 | 274 | 94,000 | 1,370 |
| 2006-09-05 | 272 | 282 | 269 | 282 | 152,000 | 1,410 |
| 2006-09-04 | 266 | 268 | 263 | 267 | 83,000 | 1,335 |
| 2006-09-01 | 264 | 264 | 262 | 264 | 28,000 | 1,320 |
| 2006-08-31 | 269 | 269 | 264 | 266 | 44,000 | 1,330 |
| 2006-08-30 | 271 | 271 | 264 | 264 | 36,000 | 1,320 |
| 2006-08-29 | 264 | 267 | 263 | 265 | 38,000 | 1,325 |
| 2006-08-28 | 276 | 277 | 260 | 261 | 142,000 | 1,305 |
| 2006-08-25 | 279 | 282 | 275 | 278 | 87,000 | 1,390 |
| 2006-08-24 | 288 | 289 | 278 | 278 | 236,000 | 1,390 |
| 2006-08-23 | 272 | 294 | 271 | 284 | 1,195,000 | 1,420 |
| 2006-08-22 | 267 | 274 | 265 | 271 | 144,000 | 1,355 |
| 2006-08-21 | 273 | 273 | 268 | 268 | 77,000 | 1,340 |
| 2006-08-18 | 269 | 273 | 267 | 269 | 115,000 | 1,345 |
| 2006-08-17 | 270 | 273 | 266 | 266 | 158,000 | 1,330 |
| 2006-08-16 | 278 | 278 | 265 | 275 | 302,000 | 1,375 |
| 2006-08-15 | 256 | 273 | 255 | 273 | 375,000 | 1,365 |
| 2006-08-14 | 251 | 254 | 248 | 254 | 150,000 | 1,270 |
| 2006-08-11 | 239 | 251 | 239 | 247 | 107,000 | 1,235 |
| 2006-08-10 | 238 | 243 | 238 | 240 | 57,000 | 1,200 |
| 2006-08-09 | 238 | 243 | 236 | 243 | 42,000 | 1,215 |
| 2006-08-08 | 237 | 241 | 236 | 238 | 92,000 | 1,190 |
| 2006-08-07 | 248 | 250 | 240 | 241 | 89,000 | 1,205 |
| 2006-08-04 | 248 | 252 | 245 | 248 | 105,000 | 1,240 |
| 2006-08-03 | 251 | 251 | 248 | 248 | 134,000 | 1,240 |
| 2006-08-02 | 249 | 250 | 245 | 250 | 88,000 | 1,250 |
| 2006-08-01 | 246 | 254 | 246 | 248 | 83,000 | 1,240 |
| 2006-07-31 | 254 | 254 | 250 | 251 | 124,000 | 1,255 |
| 2006-07-28 | 238 | 245 | 237 | 244 | 74,000 | 1,220 |
| 2006-07-27 | 237 | 238 | 232 | 237 | 40,000 | 1,185 |
| 2006-07-26 | 240 | 242 | 235 | 236 | 112,000 | 1,180 |
| 2006-07-25 | 245 | 246 | 235 | 235 | 141,000 | 1,175 |
| 2006-07-24 | 236 | 243 | 234 | 236 | 109,000 | 1,180 |
| 2006-07-21 | 246 | 249 | 242 | 244 | 192,000 | 1,220 |
| 2006-07-20 | 241 | 253 | 241 | 253 | 164,000 | 1,265 |
| 2006-07-19 | 242 | 250 | 233 | 236 | 207,000 | 1,180 |
| 2006-07-18 | 263 | 263 | 242 | 247 | 187,000 | 1,235 |
| 2006-07-14 | 266 | 269 | 258 | 262 | 104,000 | 1,310 |
| 2006-07-13 | 259 | 280 | 255 | 266 | 238,000 | 1,330 |
| 2006-07-12 | 273 | 274 | 265 | 268 | 141,000 | 1,340 |
| 2006-07-11 | 289 | 289 | 273 | 277 | 151,000 | 1,385 |
| 2006-07-10 | 272 | 284 | 265 | 284 | 325,000 | 1,420 |
| 2006-07-07 | 296 | 296 | 282 | 284 | 168,000 | 1,420 |
| 2006-07-06 | 297 | 297 | 288 | 291 | 274,000 | 1,455 |
| 2006-07-05 | 299 | 302 | 293 | 298 | 366,000 | 1,490 |
| 2006-07-04 | 310 | 310 | 301 | 304 | 290,000 | 1,520 |
| 2006-07-03 | 311 | 311 | 297 | 304 | 396,000 | 1,520 |
| 2006-06-30 | 326 | 327 | 303 | 307 | 992,000 | 1,535 |
| 2006-06-29 | 318 | 352 | 309 | 311 | 9,719,000 | 1,555 |
| 2006-06-28 | 278 | 326 | 278 | 313 | 5,140,000 | 1,565 |
| 2006-06-27 | 294 | 303 | 277 | 278 | 556,000 | 1,390 |
| 2006-06-26 | 299 | 302 | 285 | 286 | 942,000 | 1,430 |
| 2006-06-23 | 293 | 344 | 292 | 304 | 9,039,000 | 1,520 |
| 2006-06-22 | 250 | 315 | 250 | 283 | 5,641,000 | 1,415 |
| 2006-06-21 | 248 | 254 | 235 | 235 | 55,000 | 1,175 |
| 2006-06-20 | 257 | 257 | 250 | 250 | 41,000 | 1,250 |
| 2006-06-19 | 258 | 258 | 255 | 257 | 72,000 | 1,285 |
| 2006-06-16 | 256 | 256 | 250 | 251 | 98,000 | 1,255 |
| 2006-06-15 | 242 | 244 | 240 | 242 | 37,000 | 1,210 |
| 2006-06-14 | 231 | 239 | 228 | 239 | 25,000 | 1,195 |
| 2006-06-13 | 243 | 244 | 235 | 235 | 51,000 | 1,175 |
| 2006-06-12 | 225 | 246 | 224 | 245 | 70,000 | 1,225 |
| 2006-06-09 | 216 | 229 | 215 | 229 | 102,000 | 1,145 |
| 2006-06-08 | 226 | 226 | 210 | 218 | 144,000 | 1,090 |
| 2006-06-07 | 223 | 240 | 221 | 227 | 101,000 | 1,135 |
| 2006-06-06 | 221 | 230 | 221 | 226 | 46,000 | 1,130 |
| 2006-06-05 | 230 | 240 | 230 | 236 | 114,000 | 1,180 |
| 2006-06-02 | 235 | 240 | 210 | 240 | 187,000 | 1,200 |
| 2006-06-01 | 238 | 259 | 236 | 240 | 240,000 | 1,200 |
| 2006-05-31 | 252 | 255 | 234 | 238 | 157,000 | 1,190 |
| 2006-05-30 | 272 | 272 | 252 | 260 | 107,000 | 1,300 |
| 2006-05-29 | 276 | 277 | 271 | 272 | 83,000 | 1,360 |
| 2006-05-26 | 271 | 271 | 265 | 271 | 37,000 | 1,355 |
| 2006-05-25 | 273 | 273 | 269 | 270 | 41,000 | 1,350 |
| 2006-05-24 | 269 | 273 | 267 | 273 | 56,000 | 1,365 |
| 2006-05-23 | 275 | 281 | 271 | 272 | 70,000 | 1,360 |
| 2006-05-22 | 270 | 282 | 270 | 273 | 82,000 | 1,365 |
| 2006-05-19 | 268 | 270 | 263 | 268 | 108,000 | 1,340 |
| 2006-05-18 | 265 | 275 | 259 | 273 | 118,000 | 1,365 |
| 2006-05-17 | 282 | 285 | 269 | 275 | 173,000 | 1,375 |
| 2006-05-16 | 297 | 298 | 282 | 288 | 142,000 | 1,440 |
| 2006-05-15 | 291 | 295 | 287 | 293 | 111,000 | 1,465 |
| 2006-05-12 | 295 | 304 | 291 | 297 | 90,000 | 1,485 |
| 2006-05-11 | 301 | 305 | 300 | 301 | 62,000 | 1,505 |
| 2006-05-10 | 308 | 308 | 285 | 301 | 212,000 | 1,505 |
| 2006-05-09 | 311 | 312 | 308 | 308 | 34,000 | 1,540 |
| 2006-05-08 | 320 | 321 | 308 | 309 | 113,000 | 1,545 |
| 2006-05-02 | 308 | 308 | 302 | 305 | 114,000 | 1,525 |
| 2006-05-01 | 305 | 310 | 303 | 306 | 55,000 | 1,530 |
| 2006-04-28 | 312 | 312 | 305 | 308 | 60,000 | 1,540 |
| 2006-04-27 | 315 | 315 | 311 | 314 | 40,000 | 1,570 |
| 2006-04-26 | 312 | 315 | 310 | 311 | 25,000 | 1,555 |
| 2006-04-25 | 307 | 325 | 305 | 309 | 112,000 | 1,545 |
| 2006-04-24 | 308 | 312 | 300 | 302 | 200,000 | 1,510 |
| 2006-04-21 | 321 | 325 | 311 | 313 | 84,000 | 1,565 |
| 2006-04-20 | 318 | 321 | 317 | 320 | 38,000 | 1,600 |
| 2006-04-19 | 327 | 327 | 322 | 322 | 47,000 | 1,610 |
| 2006-04-18 | 309 | 327 | 309 | 322 | 127,000 | 1,610 |
| 2006-04-17 | 333 | 333 | 315 | 319 | 121,000 | 1,595 |
| 2006-04-14 | 334 | 336 | 333 | 333 | 28,000 | 1,665 |
| 2006-04-13 | 340 | 340 | 332 | 333 | 60,000 | 1,665 |
| 2006-04-12 | 342 | 342 | 332 | 334 | 183,000 | 1,670 |
| 2006-04-11 | 352 | 352 | 341 | 343 | 135,000 | 1,715 |
| 2006-04-10 | 354 | 354 | 342 | 348 | 167,000 | 1,740 |
| 2006-04-07 | 344 | 365 | 344 | 354 | 353,000 | 1,770 |
| 2006-04-06 | 344 | 348 | 340 | 342 | 153,000 | 1,710 |
| 2006-04-05 | 358 | 358 | 344 | 346 | 272,000 | 1,730 |
| 2006-04-04 | 367 | 368 | 349 | 358 | 454,000 | 1,790 |
| 2006-04-03 | 322 | 370 | 322 | 357 | 1,185,000 | 1,785 |
| 2006-03-31 | 322 | 323 | 316 | 320 | 62,000 | 1,600 |
| 2006-03-30 | 323 | 323 | 319 | 322 | 80,000 | 1,610 |
| 2006-03-29 | 314 | 322 | 313 | 319 | 90,000 | 1,595 |
| 2006-03-28 | 309 | 314 | 308 | 312 | 33,000 | 1,560 |
| 2006-03-27 | 315 | 316 | 309 | 312 | 42,000 | 1,560 |
| 2006-03-24 | 314 | 314 | 309 | 314 | 42,000 | 1,570 |
| 2006-03-23 | 311 | 315 | 308 | 309 | 97,000 | 1,545 |
| 2006-03-22 | 313 | 318 | 302 | 311 | 105,000 | 1,555 |
| 2006-03-20 | 312 | 313 | 310 | 310 | 57,000 | 1,550 |
| 2006-03-17 | 313 | 314 | 307 | 312 | 79,000 | 1,560 |
| 2006-03-16 | 318 | 318 | 310 | 313 | 65,000 | 1,565 |
| 2006-03-15 | 315 | 324 | 315 | 317 | 85,000 | 1,585 |
| 2006-03-14 | 320 | 323 | 315 | 318 | 83,000 | 1,590 |
| 2006-03-13 | 330 | 330 | 317 | 324 | 51,000 | 1,620 |
| 2006-03-10 | 314 | 324 | 314 | 316 | 94,000 | 1,580 |
| 2006-03-09 | 303 | 314 | 303 | 314 | 45,000 | 1,570 |
| 2006-03-08 | 303 | 306 | 301 | 302 | 48,000 | 1,510 |
| 2006-03-07 | 310 | 310 | 302 | 304 | 36,000 | 1,520 |
| 2006-03-06 | 311 | 311 | 305 | 310 | 44,000 | 1,550 |
| 2006-03-03 | 311 | 317 | 302 | 306 | 70,000 | 1,530 |
| 2006-03-02 | 315 | 318 | 311 | 312 | 68,000 | 1,560 |
| 2006-03-01 | 316 | 326 | 310 | 316 | 111,000 | 1,580 |
| 2006-02-28 | 324 | 330 | 316 | 316 | 107,000 | 1,580 |
| 2006-02-27 | 330 | 338 | 320 | 320 | 242,000 | 1,600 |
| 2006-02-24 | 323 | 340 | 314 | 340 | 194,000 | 1,700 |
| 2006-02-23 | 316 | 321 | 309 | 320 | 159,000 | 1,600 |
| 2006-02-22 | 290 | 313 | 290 | 308 | 255,000 | 1,540 |
| 2006-02-21 | 279 | 301 | 279 | 295 | 341,000 | 1,475 |
| 2006-02-20 | 285 | 295 | 275 | 278 | 329,000 | 1,390 |
| 2006-02-17 | 333 | 333 | 306 | 310 | 234,000 | 1,550 |
| 2006-02-16 | 332 | 336 | 320 | 323 | 188,000 | 1,615 |
| 2006-02-15 | 342 | 345 | 326 | 334 | 252,000 | 1,670 |
| 2006-02-14 | 319 | 339 | 285 | 339 | 499,000 | 1,695 |
| 2006-02-13 | 362 | 362 | 328 | 329 | 337,000 | 1,645 |
| 2006-02-10 | 371 | 371 | 345 | 357 | 384,000 | 1,785 |
| 2006-02-09 | 365 | 378 | 365 | 371 | 208,000 | 1,855 |
| 2006-02-08 | 382 | 383 | 370 | 370 | 212,000 | 1,850 |
| 2006-02-07 | 387 | 387 | 375 | 382 | 171,000 | 1,910 |
| 2006-02-06 | 386 | 393 | 370 | 383 | 504,000 | 1,915 |
| 2006-02-03 | 377 | 410 | 377 | 387 | 2,483,000 | 1,935 |
| 2006-02-02 | 372 | 384 | 370 | 372 | 134,000 | 1,860 |
| 2006-02-01 | 388 | 388 | 368 | 372 | 230,000 | 1,860 |
| 2006-01-31 | 382 | 392 | 371 | 386 | 540,000 | 1,930 |
| 2006-01-30 | 358 | 388 | 357 | 383 | 524,000 | 1,915 |
| 2006-01-27 | 363 | 368 | 349 | 353 | 211,000 | 1,765 |
| 2006-01-26 | 360 | 360 | 352 | 357 | 74,000 | 1,785 |
| 2006-01-25 | 361 | 365 | 345 | 350 | 332,000 | 1,750 |
| 2006-01-24 | 334 | 361 | 334 | 356 | 262,000 | 1,780 |
| 2006-01-23 | 341 | 353 | 331 | 334 | 198,000 | 1,670 |
| 2006-01-20 | 370 | 371 | 338 | 351 | 308,000 | 1,755 |
| 2006-01-19 | 320 | 366 | 320 | 359 | 452,000 | 1,795 |
| 2006-01-18 | 355 | 357 | 315 | 330 | 463,000 | 1,650 |
| 2006-01-17 | 372 | 395 | 361 | 362 | 690,000 | 1,810 |
| 2006-01-16 | 376 | 383 | 372 | 372 | 471,000 | 1,860 |
| 2006-01-13 | 381 | 389 | 380 | 384 | 213,000 | 1,920 |
| 2006-01-12 | 393 | 393 | 381 | 386 | 448,000 | 1,930 |
| 2006-01-11 | 393 | 397 | 382 | 392 | 635,000 | 1,960 |
| 2006-01-10 | 413 | 417 | 392 | 398 | 966,000 | 1,990 |
| 2006-01-06 | 391 | 410 | 380 | 405 | 1,327,000 | 2,025 |
| 2006-01-05 | 405 | 413 | 388 | 395 | 2,215,000 | 1,975 |
| 2006-01-04 | 433 | 452 | 418 | 430 | 4,342,000 | 2,150 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1991-03-26]1株→1.1株
