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
2007-12-2825726025725749,0001,285
2007-12-2726426426026146,0001,305
2007-12-26262265259265101,0001,325
2007-12-2526126925726099,0001,300
2007-12-21251257246257127,0001,285
2007-12-20258263250250102,0001,250
2007-12-1926726826226358,0001,315
2007-12-1825626625626386,0001,315
2007-12-1727127325526192,0001,305
2007-12-1427927927427463,0001,370
2007-12-1327628027427445,0001,370
2007-12-1227828127727924,0001,395
2007-12-1127928427728055,0001,400
2007-12-1028428427927947,0001,395
2007-12-0728128227127884,0001,390
2007-12-0628128527527872,0001,390
2007-12-05272279270276115,0001,380
2007-12-0428928927627678,0001,380
2007-12-0329229228729052,0001,450
2007-11-30286295284295127,0001,475
2007-11-2928128827928878,0001,440
2007-11-2826928026928098,0001,400
2007-11-2727027326727256,0001,360
2007-11-2626927626927669,0001,380
2007-11-22259273259273101,0001,365
2007-11-21270275261264104,0001,320
2007-11-20265270260270167,0001,350
2007-11-1928228427527768,0001,385
2007-11-16284289280287138,0001,435
2007-11-15287299287299107,0001,495
2007-11-1428929028528556,0001,425
2007-11-1326728026727940,0001,395
2007-11-12276276268271109,0001,355
2007-11-09282290280281104,0001,405
2007-11-08279285276285110,0001,425
2007-11-0728829128228477,0001,420
2007-11-0628229128228946,0001,445
2007-11-0529129328128481,0001,420
2007-11-0228829328529251,0001,460
2007-11-01295297290293142,0001,465
2007-10-31303304295298355,0001,490
2007-10-3027528127527836,0001,390
2007-10-2927427827427630,0001,380
2007-10-2627427627227433,0001,370
2007-10-2527627627127247,0001,360
2007-10-2427327727327654,0001,380
2007-10-2327427426827130,0001,355
2007-10-2226927326827078,0001,350
2007-10-1927928127727726,0001,385
2007-10-1827328427328448,0001,420
2007-10-1728228727627898,0001,390
2007-10-1629229228628769,0001,435
2007-10-1529429729429543,0001,475
2007-10-1229529929529732,0001,485
2007-10-1130030029530094,0001,500
2007-10-1030030329829979,0001,495
2007-10-09299304298300112,0001,500
2007-10-0529529528729475,0001,470
2007-10-0429729929229281,0001,460
2007-10-0329930029629955,0001,495
2007-10-02301304298299175,0001,495
2007-10-01291298287298142,0001,490
2007-09-2828929028429087,0001,450
2007-09-27282290282288104,0001,440
2007-09-2628328326627773,0001,385
2007-09-2528528527728365,0001,415
2007-09-2128228728028494,0001,420
2007-09-20284290275287293,0001,435
2007-09-19272280272280121,0001,400
2007-09-1827327326727172,0001,355
2007-09-1426727226727063,0001,350
2007-09-1326427026426875,0001,340
2007-09-1227527626826875,0001,340
2007-09-1127227526527555,0001,375
2007-09-10268275261275215,0001,375
2007-09-0727827826726840,0001,340
2007-09-0626827526727446,0001,370
2007-09-05276278270275114,0001,375
2007-09-0427827827227345,0001,365
2007-09-0327928027527898,0001,390
2007-08-3127327727027770,0001,385
2007-08-30274275268275178,0001,375
2007-08-29253270248264212,0001,320
2007-08-2826426626126343,0001,315
2007-08-2726727126626683,0001,330
2007-08-24262270262265177,0001,325
2007-08-23249268248259279,0001,295
2007-08-2224324824224291,0001,210
2007-08-21240248238248148,0001,240
2007-08-20243250241243232,0001,215
2007-08-17255255230233345,0001,165
2007-08-16254255245254179,0001,270
2007-08-15255259254254120,0001,270
2007-08-14266269256260168,0001,300
2007-08-13267282256264490,0001,320
2007-08-10253256250250197,0001,250
2007-08-09270272252259237,0001,295
2007-08-08274278265267155,0001,335
2007-08-0727928327227274,0001,360
2007-08-0627327927327930,0001,395
2007-08-0327728027327853,0001,390
2007-08-02282282271278137,0001,390
2007-08-01285285277280115,0001,400
2007-07-31286287280284148,0001,420
2007-07-30271287267282112,0001,410
2007-07-27276280258280253,0001,400
2007-07-2628128528028162,0001,405
2007-07-25282287280282126,0001,410
2007-07-24277286277284172,0001,420
2007-07-23285292275276189,0001,380
2007-07-20289294286288162,0001,440
2007-07-19298299282284223,0001,420
2007-07-18302305296296105,0001,480
2007-07-1730430630230292,0001,510
2007-07-1330830830430464,0001,520
2007-07-1230730830330576,0001,525
2007-07-1130931030430479,0001,520
2007-07-10305321305309383,0001,545
2007-07-0929930529830287,0001,510
2007-07-06308309296302122,0001,510
2007-07-05311314301303190,0001,515
2007-07-043023222993111,073,0001,555
2007-07-03300301299299126,0001,495
2007-07-02300300295297117,0001,485
2007-06-29298303295297107,0001,485
2007-06-28303305295299217,0001,495
2007-06-27295301293299214,0001,495
2007-06-26318321295296926,0001,480
2007-06-252793402793133,625,0001,565
2007-06-2227727927627641,0001,380
2007-06-2127428027327951,0001,395
2007-06-20281284271277156,0001,385
2007-06-1928528528228251,0001,410
2007-06-18288288282285122,0001,425
2007-06-1528528527928595,0001,425
2007-06-1428628828228348,0001,415
2007-06-1328128228028243,0001,410
2007-06-1229129128228281,0001,410
2007-06-1129529628928985,0001,445
2007-06-08289292288290105,0001,450
2007-06-07291291285290149,0001,450
2007-06-06297299289294226,0001,470
2007-06-05283293279292181,0001,460
2007-06-04290291278278234,0001,390
2007-06-01291294288288131,0001,440
2007-05-31298298290292149,0001,460
2007-05-30305306293295187,0001,475
2007-05-29311313305305177,0001,525
2007-05-28312322301308851,0001,540
2007-05-25279303275302542,0001,510
2007-05-24280280269274188,0001,370
2007-05-23265277265275103,0001,375
2007-05-2225626225626271,0001,310
2007-05-2124825524825368,0001,265
2007-05-1825725925325348,0001,265
2007-05-1726426626126125,0001,305
2007-05-1627527526526572,0001,325
2007-05-1528128527227277,0001,360
2007-05-1427427927327681,0001,380
2007-05-1127627627127348,0001,365
2007-05-1027927927727868,0001,390
2007-05-0927727927527944,0001,395
2007-05-08275280273279133,0001,395
2007-05-0726827326827348,0001,365
2007-05-0226526826226464,0001,320
2007-05-0125826925726881,0001,340
2007-04-27257269256258111,0001,290
2007-04-2625425825425782,0001,285
2007-04-2525625725125194,0001,255
2007-04-24251255243251230,0001,255
2007-04-23263266253255133,0001,275
2007-04-2027527526426690,0001,330
2007-04-1927627627127372,0001,365
2007-04-18273276272276103,0001,380
2007-04-17288288271276151,0001,380
2007-04-1629229228528578,0001,425
2007-04-1329329428828842,0001,440
2007-04-1229429429029021,0001,450
2007-04-1129829829429424,0001,470
2007-04-1029729728929354,0001,465
2007-04-0929229329029258,0001,460
2007-04-0629229428929338,0001,465
2007-04-0529529528929284,0001,460
2007-04-0428829828829387,0001,465
2007-04-03285289281286100,0001,430
2007-04-02300303285287105,0001,435
2007-03-30302305296298123,0001,490
2007-03-29299300286300266,0001,500
2007-03-28313313303303165,0001,515
2007-03-27320322313315146,0001,575
2007-03-26325328323328114,0001,640
2007-03-23324328322325104,0001,625
2007-03-22325327320324129,0001,620
2007-03-2032132231732081,0001,600
2007-03-1931732331732368,0001,615
2007-03-16326326316321102,0001,605
2007-03-15329331325325131,0001,625
2007-03-14330335323324166,0001,620
2007-03-13340341337339138,0001,695
2007-03-12334340334340105,0001,700
2007-03-09330333327331158,0001,655
2007-03-08311325311325108,0001,625
2007-03-07333333313313257,0001,565
2007-03-06293318293318343,0001,590
2007-03-05313315297298350,0001,490
2007-03-02325328321323128,0001,615
2007-03-01332333321327199,0001,635
2007-02-28328335323334276,0001,670
2007-02-27351354346348188,0001,740
2007-02-26354357351351250,0001,755
2007-02-23356357350354119,0001,770
2007-02-22352357351356202,0001,780
2007-02-21352358350353159,0001,765
2007-02-20355355350352139,0001,760
2007-02-19353358353358156,0001,790
2007-02-16350357346356184,0001,780
2007-02-15348352347351148,0001,755
2007-02-14355355345345166,0001,725
2007-02-13346347340347222,0001,735
2007-02-09336339329336198,0001,680
2007-02-08345345336338120,0001,690
2007-02-0734735034234592,0001,725
2007-02-06346346342346128,0001,730
2007-02-05349349340340194,0001,700
2007-02-0235435434935163,0001,755
2007-02-01359359348352111,0001,760
2007-01-3135535534835295,0001,760
2007-01-30356360351353181,0001,765
2007-01-29358365358360148,0001,800
2007-01-26341365340365284,0001,825
2007-01-25359360343346314,0001,730
2007-01-24372373356358362,0001,790
2007-01-23362367357367337,0001,835
2007-01-22357367355365440,0001,825
2007-01-19350358342353371,0001,765
2007-01-18341350338350633,0001,750
2007-01-17331341328336297,0001,680
2007-01-16333337327331189,0001,655
2007-01-15342344334337451,0001,685
2007-01-12315333311328373,0001,640
2007-01-1131331631031082,0001,550
2007-01-10314315306310195,0001,550
2007-01-09306317303315161,0001,575
2007-01-05311313306307144,0001,535
2007-01-0431131130730879,0001,540

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