1847 (株)イチケン の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 257 | 260 | 257 | 257 | 49,000 | 1,285 |
| 2007-12-27 | 264 | 264 | 260 | 261 | 46,000 | 1,305 |
| 2007-12-26 | 262 | 265 | 259 | 265 | 101,000 | 1,325 |
| 2007-12-25 | 261 | 269 | 257 | 260 | 99,000 | 1,300 |
| 2007-12-21 | 251 | 257 | 246 | 257 | 127,000 | 1,285 |
| 2007-12-20 | 258 | 263 | 250 | 250 | 102,000 | 1,250 |
| 2007-12-19 | 267 | 268 | 262 | 263 | 58,000 | 1,315 |
| 2007-12-18 | 256 | 266 | 256 | 263 | 86,000 | 1,315 |
| 2007-12-17 | 271 | 273 | 255 | 261 | 92,000 | 1,305 |
| 2007-12-14 | 279 | 279 | 274 | 274 | 63,000 | 1,370 |
| 2007-12-13 | 276 | 280 | 274 | 274 | 45,000 | 1,370 |
| 2007-12-12 | 278 | 281 | 277 | 279 | 24,000 | 1,395 |
| 2007-12-11 | 279 | 284 | 277 | 280 | 55,000 | 1,400 |
| 2007-12-10 | 284 | 284 | 279 | 279 | 47,000 | 1,395 |
| 2007-12-07 | 281 | 282 | 271 | 278 | 84,000 | 1,390 |
| 2007-12-06 | 281 | 285 | 275 | 278 | 72,000 | 1,390 |
| 2007-12-05 | 272 | 279 | 270 | 276 | 115,000 | 1,380 |
| 2007-12-04 | 289 | 289 | 276 | 276 | 78,000 | 1,380 |
| 2007-12-03 | 292 | 292 | 287 | 290 | 52,000 | 1,450 |
| 2007-11-30 | 286 | 295 | 284 | 295 | 127,000 | 1,475 |
| 2007-11-29 | 281 | 288 | 279 | 288 | 78,000 | 1,440 |
| 2007-11-28 | 269 | 280 | 269 | 280 | 98,000 | 1,400 |
| 2007-11-27 | 270 | 273 | 267 | 272 | 56,000 | 1,360 |
| 2007-11-26 | 269 | 276 | 269 | 276 | 69,000 | 1,380 |
| 2007-11-22 | 259 | 273 | 259 | 273 | 101,000 | 1,365 |
| 2007-11-21 | 270 | 275 | 261 | 264 | 104,000 | 1,320 |
| 2007-11-20 | 265 | 270 | 260 | 270 | 167,000 | 1,350 |
| 2007-11-19 | 282 | 284 | 275 | 277 | 68,000 | 1,385 |
| 2007-11-16 | 284 | 289 | 280 | 287 | 138,000 | 1,435 |
| 2007-11-15 | 287 | 299 | 287 | 299 | 107,000 | 1,495 |
| 2007-11-14 | 289 | 290 | 285 | 285 | 56,000 | 1,425 |
| 2007-11-13 | 267 | 280 | 267 | 279 | 40,000 | 1,395 |
| 2007-11-12 | 276 | 276 | 268 | 271 | 109,000 | 1,355 |
| 2007-11-09 | 282 | 290 | 280 | 281 | 104,000 | 1,405 |
| 2007-11-08 | 279 | 285 | 276 | 285 | 110,000 | 1,425 |
| 2007-11-07 | 288 | 291 | 282 | 284 | 77,000 | 1,420 |
| 2007-11-06 | 282 | 291 | 282 | 289 | 46,000 | 1,445 |
| 2007-11-05 | 291 | 293 | 281 | 284 | 81,000 | 1,420 |
| 2007-11-02 | 288 | 293 | 285 | 292 | 51,000 | 1,460 |
| 2007-11-01 | 295 | 297 | 290 | 293 | 142,000 | 1,465 |
| 2007-10-31 | 303 | 304 | 295 | 298 | 355,000 | 1,490 |
| 2007-10-30 | 275 | 281 | 275 | 278 | 36,000 | 1,390 |
| 2007-10-29 | 274 | 278 | 274 | 276 | 30,000 | 1,380 |
| 2007-10-26 | 274 | 276 | 272 | 274 | 33,000 | 1,370 |
| 2007-10-25 | 276 | 276 | 271 | 272 | 47,000 | 1,360 |
| 2007-10-24 | 273 | 277 | 273 | 276 | 54,000 | 1,380 |
| 2007-10-23 | 274 | 274 | 268 | 271 | 30,000 | 1,355 |
| 2007-10-22 | 269 | 273 | 268 | 270 | 78,000 | 1,350 |
| 2007-10-19 | 279 | 281 | 277 | 277 | 26,000 | 1,385 |
| 2007-10-18 | 273 | 284 | 273 | 284 | 48,000 | 1,420 |
| 2007-10-17 | 282 | 287 | 276 | 278 | 98,000 | 1,390 |
| 2007-10-16 | 292 | 292 | 286 | 287 | 69,000 | 1,435 |
| 2007-10-15 | 294 | 297 | 294 | 295 | 43,000 | 1,475 |
| 2007-10-12 | 295 | 299 | 295 | 297 | 32,000 | 1,485 |
| 2007-10-11 | 300 | 300 | 295 | 300 | 94,000 | 1,500 |
| 2007-10-10 | 300 | 303 | 298 | 299 | 79,000 | 1,495 |
| 2007-10-09 | 299 | 304 | 298 | 300 | 112,000 | 1,500 |
| 2007-10-05 | 295 | 295 | 287 | 294 | 75,000 | 1,470 |
| 2007-10-04 | 297 | 299 | 292 | 292 | 81,000 | 1,460 |
| 2007-10-03 | 299 | 300 | 296 | 299 | 55,000 | 1,495 |
| 2007-10-02 | 301 | 304 | 298 | 299 | 175,000 | 1,495 |
| 2007-10-01 | 291 | 298 | 287 | 298 | 142,000 | 1,490 |
| 2007-09-28 | 289 | 290 | 284 | 290 | 87,000 | 1,450 |
| 2007-09-27 | 282 | 290 | 282 | 288 | 104,000 | 1,440 |
| 2007-09-26 | 283 | 283 | 266 | 277 | 73,000 | 1,385 |
| 2007-09-25 | 285 | 285 | 277 | 283 | 65,000 | 1,415 |
| 2007-09-21 | 282 | 287 | 280 | 284 | 94,000 | 1,420 |
| 2007-09-20 | 284 | 290 | 275 | 287 | 293,000 | 1,435 |
| 2007-09-19 | 272 | 280 | 272 | 280 | 121,000 | 1,400 |
| 2007-09-18 | 273 | 273 | 267 | 271 | 72,000 | 1,355 |
| 2007-09-14 | 267 | 272 | 267 | 270 | 63,000 | 1,350 |
| 2007-09-13 | 264 | 270 | 264 | 268 | 75,000 | 1,340 |
| 2007-09-12 | 275 | 276 | 268 | 268 | 75,000 | 1,340 |
| 2007-09-11 | 272 | 275 | 265 | 275 | 55,000 | 1,375 |
| 2007-09-10 | 268 | 275 | 261 | 275 | 215,000 | 1,375 |
| 2007-09-07 | 278 | 278 | 267 | 268 | 40,000 | 1,340 |
| 2007-09-06 | 268 | 275 | 267 | 274 | 46,000 | 1,370 |
| 2007-09-05 | 276 | 278 | 270 | 275 | 114,000 | 1,375 |
| 2007-09-04 | 278 | 278 | 272 | 273 | 45,000 | 1,365 |
| 2007-09-03 | 279 | 280 | 275 | 278 | 98,000 | 1,390 |
| 2007-08-31 | 273 | 277 | 270 | 277 | 70,000 | 1,385 |
| 2007-08-30 | 274 | 275 | 268 | 275 | 178,000 | 1,375 |
| 2007-08-29 | 253 | 270 | 248 | 264 | 212,000 | 1,320 |
| 2007-08-28 | 264 | 266 | 261 | 263 | 43,000 | 1,315 |
| 2007-08-27 | 267 | 271 | 266 | 266 | 83,000 | 1,330 |
| 2007-08-24 | 262 | 270 | 262 | 265 | 177,000 | 1,325 |
| 2007-08-23 | 249 | 268 | 248 | 259 | 279,000 | 1,295 |
| 2007-08-22 | 243 | 248 | 242 | 242 | 91,000 | 1,210 |
| 2007-08-21 | 240 | 248 | 238 | 248 | 148,000 | 1,240 |
| 2007-08-20 | 243 | 250 | 241 | 243 | 232,000 | 1,215 |
| 2007-08-17 | 255 | 255 | 230 | 233 | 345,000 | 1,165 |
| 2007-08-16 | 254 | 255 | 245 | 254 | 179,000 | 1,270 |
| 2007-08-15 | 255 | 259 | 254 | 254 | 120,000 | 1,270 |
| 2007-08-14 | 266 | 269 | 256 | 260 | 168,000 | 1,300 |
| 2007-08-13 | 267 | 282 | 256 | 264 | 490,000 | 1,320 |
| 2007-08-10 | 253 | 256 | 250 | 250 | 197,000 | 1,250 |
| 2007-08-09 | 270 | 272 | 252 | 259 | 237,000 | 1,295 |
| 2007-08-08 | 274 | 278 | 265 | 267 | 155,000 | 1,335 |
| 2007-08-07 | 279 | 283 | 272 | 272 | 74,000 | 1,360 |
| 2007-08-06 | 273 | 279 | 273 | 279 | 30,000 | 1,395 |
| 2007-08-03 | 277 | 280 | 273 | 278 | 53,000 | 1,390 |
| 2007-08-02 | 282 | 282 | 271 | 278 | 137,000 | 1,390 |
| 2007-08-01 | 285 | 285 | 277 | 280 | 115,000 | 1,400 |
| 2007-07-31 | 286 | 287 | 280 | 284 | 148,000 | 1,420 |
| 2007-07-30 | 271 | 287 | 267 | 282 | 112,000 | 1,410 |
| 2007-07-27 | 276 | 280 | 258 | 280 | 253,000 | 1,400 |
| 2007-07-26 | 281 | 285 | 280 | 281 | 62,000 | 1,405 |
| 2007-07-25 | 282 | 287 | 280 | 282 | 126,000 | 1,410 |
| 2007-07-24 | 277 | 286 | 277 | 284 | 172,000 | 1,420 |
| 2007-07-23 | 285 | 292 | 275 | 276 | 189,000 | 1,380 |
| 2007-07-20 | 289 | 294 | 286 | 288 | 162,000 | 1,440 |
| 2007-07-19 | 298 | 299 | 282 | 284 | 223,000 | 1,420 |
| 2007-07-18 | 302 | 305 | 296 | 296 | 105,000 | 1,480 |
| 2007-07-17 | 304 | 306 | 302 | 302 | 92,000 | 1,510 |
| 2007-07-13 | 308 | 308 | 304 | 304 | 64,000 | 1,520 |
| 2007-07-12 | 307 | 308 | 303 | 305 | 76,000 | 1,525 |
| 2007-07-11 | 309 | 310 | 304 | 304 | 79,000 | 1,520 |
| 2007-07-10 | 305 | 321 | 305 | 309 | 383,000 | 1,545 |
| 2007-07-09 | 299 | 305 | 298 | 302 | 87,000 | 1,510 |
| 2007-07-06 | 308 | 309 | 296 | 302 | 122,000 | 1,510 |
| 2007-07-05 | 311 | 314 | 301 | 303 | 190,000 | 1,515 |
| 2007-07-04 | 302 | 322 | 299 | 311 | 1,073,000 | 1,555 |
| 2007-07-03 | 300 | 301 | 299 | 299 | 126,000 | 1,495 |
| 2007-07-02 | 300 | 300 | 295 | 297 | 117,000 | 1,485 |
| 2007-06-29 | 298 | 303 | 295 | 297 | 107,000 | 1,485 |
| 2007-06-28 | 303 | 305 | 295 | 299 | 217,000 | 1,495 |
| 2007-06-27 | 295 | 301 | 293 | 299 | 214,000 | 1,495 |
| 2007-06-26 | 318 | 321 | 295 | 296 | 926,000 | 1,480 |
| 2007-06-25 | 279 | 340 | 279 | 313 | 3,625,000 | 1,565 |
| 2007-06-22 | 277 | 279 | 276 | 276 | 41,000 | 1,380 |
| 2007-06-21 | 274 | 280 | 273 | 279 | 51,000 | 1,395 |
| 2007-06-20 | 281 | 284 | 271 | 277 | 156,000 | 1,385 |
| 2007-06-19 | 285 | 285 | 282 | 282 | 51,000 | 1,410 |
| 2007-06-18 | 288 | 288 | 282 | 285 | 122,000 | 1,425 |
| 2007-06-15 | 285 | 285 | 279 | 285 | 95,000 | 1,425 |
| 2007-06-14 | 286 | 288 | 282 | 283 | 48,000 | 1,415 |
| 2007-06-13 | 281 | 282 | 280 | 282 | 43,000 | 1,410 |
| 2007-06-12 | 291 | 291 | 282 | 282 | 81,000 | 1,410 |
| 2007-06-11 | 295 | 296 | 289 | 289 | 85,000 | 1,445 |
| 2007-06-08 | 289 | 292 | 288 | 290 | 105,000 | 1,450 |
| 2007-06-07 | 291 | 291 | 285 | 290 | 149,000 | 1,450 |
| 2007-06-06 | 297 | 299 | 289 | 294 | 226,000 | 1,470 |
| 2007-06-05 | 283 | 293 | 279 | 292 | 181,000 | 1,460 |
| 2007-06-04 | 290 | 291 | 278 | 278 | 234,000 | 1,390 |
| 2007-06-01 | 291 | 294 | 288 | 288 | 131,000 | 1,440 |
| 2007-05-31 | 298 | 298 | 290 | 292 | 149,000 | 1,460 |
| 2007-05-30 | 305 | 306 | 293 | 295 | 187,000 | 1,475 |
| 2007-05-29 | 311 | 313 | 305 | 305 | 177,000 | 1,525 |
| 2007-05-28 | 312 | 322 | 301 | 308 | 851,000 | 1,540 |
| 2007-05-25 | 279 | 303 | 275 | 302 | 542,000 | 1,510 |
| 2007-05-24 | 280 | 280 | 269 | 274 | 188,000 | 1,370 |
| 2007-05-23 | 265 | 277 | 265 | 275 | 103,000 | 1,375 |
| 2007-05-22 | 256 | 262 | 256 | 262 | 71,000 | 1,310 |
| 2007-05-21 | 248 | 255 | 248 | 253 | 68,000 | 1,265 |
| 2007-05-18 | 257 | 259 | 253 | 253 | 48,000 | 1,265 |
| 2007-05-17 | 264 | 266 | 261 | 261 | 25,000 | 1,305 |
| 2007-05-16 | 275 | 275 | 265 | 265 | 72,000 | 1,325 |
| 2007-05-15 | 281 | 285 | 272 | 272 | 77,000 | 1,360 |
| 2007-05-14 | 274 | 279 | 273 | 276 | 81,000 | 1,380 |
| 2007-05-11 | 276 | 276 | 271 | 273 | 48,000 | 1,365 |
| 2007-05-10 | 279 | 279 | 277 | 278 | 68,000 | 1,390 |
| 2007-05-09 | 277 | 279 | 275 | 279 | 44,000 | 1,395 |
| 2007-05-08 | 275 | 280 | 273 | 279 | 133,000 | 1,395 |
| 2007-05-07 | 268 | 273 | 268 | 273 | 48,000 | 1,365 |
| 2007-05-02 | 265 | 268 | 262 | 264 | 64,000 | 1,320 |
| 2007-05-01 | 258 | 269 | 257 | 268 | 81,000 | 1,340 |
| 2007-04-27 | 257 | 269 | 256 | 258 | 111,000 | 1,290 |
| 2007-04-26 | 254 | 258 | 254 | 257 | 82,000 | 1,285 |
| 2007-04-25 | 256 | 257 | 251 | 251 | 94,000 | 1,255 |
| 2007-04-24 | 251 | 255 | 243 | 251 | 230,000 | 1,255 |
| 2007-04-23 | 263 | 266 | 253 | 255 | 133,000 | 1,275 |
| 2007-04-20 | 275 | 275 | 264 | 266 | 90,000 | 1,330 |
| 2007-04-19 | 276 | 276 | 271 | 273 | 72,000 | 1,365 |
| 2007-04-18 | 273 | 276 | 272 | 276 | 103,000 | 1,380 |
| 2007-04-17 | 288 | 288 | 271 | 276 | 151,000 | 1,380 |
| 2007-04-16 | 292 | 292 | 285 | 285 | 78,000 | 1,425 |
| 2007-04-13 | 293 | 294 | 288 | 288 | 42,000 | 1,440 |
| 2007-04-12 | 294 | 294 | 290 | 290 | 21,000 | 1,450 |
| 2007-04-11 | 298 | 298 | 294 | 294 | 24,000 | 1,470 |
| 2007-04-10 | 297 | 297 | 289 | 293 | 54,000 | 1,465 |
| 2007-04-09 | 292 | 293 | 290 | 292 | 58,000 | 1,460 |
| 2007-04-06 | 292 | 294 | 289 | 293 | 38,000 | 1,465 |
| 2007-04-05 | 295 | 295 | 289 | 292 | 84,000 | 1,460 |
| 2007-04-04 | 288 | 298 | 288 | 293 | 87,000 | 1,465 |
| 2007-04-03 | 285 | 289 | 281 | 286 | 100,000 | 1,430 |
| 2007-04-02 | 300 | 303 | 285 | 287 | 105,000 | 1,435 |
| 2007-03-30 | 302 | 305 | 296 | 298 | 123,000 | 1,490 |
| 2007-03-29 | 299 | 300 | 286 | 300 | 266,000 | 1,500 |
| 2007-03-28 | 313 | 313 | 303 | 303 | 165,000 | 1,515 |
| 2007-03-27 | 320 | 322 | 313 | 315 | 146,000 | 1,575 |
| 2007-03-26 | 325 | 328 | 323 | 328 | 114,000 | 1,640 |
| 2007-03-23 | 324 | 328 | 322 | 325 | 104,000 | 1,625 |
| 2007-03-22 | 325 | 327 | 320 | 324 | 129,000 | 1,620 |
| 2007-03-20 | 321 | 322 | 317 | 320 | 81,000 | 1,600 |
| 2007-03-19 | 317 | 323 | 317 | 323 | 68,000 | 1,615 |
| 2007-03-16 | 326 | 326 | 316 | 321 | 102,000 | 1,605 |
| 2007-03-15 | 329 | 331 | 325 | 325 | 131,000 | 1,625 |
| 2007-03-14 | 330 | 335 | 323 | 324 | 166,000 | 1,620 |
| 2007-03-13 | 340 | 341 | 337 | 339 | 138,000 | 1,695 |
| 2007-03-12 | 334 | 340 | 334 | 340 | 105,000 | 1,700 |
| 2007-03-09 | 330 | 333 | 327 | 331 | 158,000 | 1,655 |
| 2007-03-08 | 311 | 325 | 311 | 325 | 108,000 | 1,625 |
| 2007-03-07 | 333 | 333 | 313 | 313 | 257,000 | 1,565 |
| 2007-03-06 | 293 | 318 | 293 | 318 | 343,000 | 1,590 |
| 2007-03-05 | 313 | 315 | 297 | 298 | 350,000 | 1,490 |
| 2007-03-02 | 325 | 328 | 321 | 323 | 128,000 | 1,615 |
| 2007-03-01 | 332 | 333 | 321 | 327 | 199,000 | 1,635 |
| 2007-02-28 | 328 | 335 | 323 | 334 | 276,000 | 1,670 |
| 2007-02-27 | 351 | 354 | 346 | 348 | 188,000 | 1,740 |
| 2007-02-26 | 354 | 357 | 351 | 351 | 250,000 | 1,755 |
| 2007-02-23 | 356 | 357 | 350 | 354 | 119,000 | 1,770 |
| 2007-02-22 | 352 | 357 | 351 | 356 | 202,000 | 1,780 |
| 2007-02-21 | 352 | 358 | 350 | 353 | 159,000 | 1,765 |
| 2007-02-20 | 355 | 355 | 350 | 352 | 139,000 | 1,760 |
| 2007-02-19 | 353 | 358 | 353 | 358 | 156,000 | 1,790 |
| 2007-02-16 | 350 | 357 | 346 | 356 | 184,000 | 1,780 |
| 2007-02-15 | 348 | 352 | 347 | 351 | 148,000 | 1,755 |
| 2007-02-14 | 355 | 355 | 345 | 345 | 166,000 | 1,725 |
| 2007-02-13 | 346 | 347 | 340 | 347 | 222,000 | 1,735 |
| 2007-02-09 | 336 | 339 | 329 | 336 | 198,000 | 1,680 |
| 2007-02-08 | 345 | 345 | 336 | 338 | 120,000 | 1,690 |
| 2007-02-07 | 347 | 350 | 342 | 345 | 92,000 | 1,725 |
| 2007-02-06 | 346 | 346 | 342 | 346 | 128,000 | 1,730 |
| 2007-02-05 | 349 | 349 | 340 | 340 | 194,000 | 1,700 |
| 2007-02-02 | 354 | 354 | 349 | 351 | 63,000 | 1,755 |
| 2007-02-01 | 359 | 359 | 348 | 352 | 111,000 | 1,760 |
| 2007-01-31 | 355 | 355 | 348 | 352 | 95,000 | 1,760 |
| 2007-01-30 | 356 | 360 | 351 | 353 | 181,000 | 1,765 |
| 2007-01-29 | 358 | 365 | 358 | 360 | 148,000 | 1,800 |
| 2007-01-26 | 341 | 365 | 340 | 365 | 284,000 | 1,825 |
| 2007-01-25 | 359 | 360 | 343 | 346 | 314,000 | 1,730 |
| 2007-01-24 | 372 | 373 | 356 | 358 | 362,000 | 1,790 |
| 2007-01-23 | 362 | 367 | 357 | 367 | 337,000 | 1,835 |
| 2007-01-22 | 357 | 367 | 355 | 365 | 440,000 | 1,825 |
| 2007-01-19 | 350 | 358 | 342 | 353 | 371,000 | 1,765 |
| 2007-01-18 | 341 | 350 | 338 | 350 | 633,000 | 1,750 |
| 2007-01-17 | 331 | 341 | 328 | 336 | 297,000 | 1,680 |
| 2007-01-16 | 333 | 337 | 327 | 331 | 189,000 | 1,655 |
| 2007-01-15 | 342 | 344 | 334 | 337 | 451,000 | 1,685 |
| 2007-01-12 | 315 | 333 | 311 | 328 | 373,000 | 1,640 |
| 2007-01-11 | 313 | 316 | 310 | 310 | 82,000 | 1,550 |
| 2007-01-10 | 314 | 315 | 306 | 310 | 195,000 | 1,550 |
| 2007-01-09 | 306 | 317 | 303 | 315 | 161,000 | 1,575 |
| 2007-01-05 | 311 | 313 | 306 | 307 | 144,000 | 1,535 |
| 2007-01-04 | 311 | 311 | 307 | 308 | 79,000 | 1,540 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1991-03-26]1株→1.1株
