1847 (株)イチケン の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 94 | 98 | 94 | 97 | 32,000 | 485 |
| 2008-12-29 | 95 | 98 | 94 | 94 | 36,000 | 470 |
| 2008-12-26 | 94 | 94 | 92 | 92 | 7,000 | 460 |
| 2008-12-25 | 94 | 94 | 91 | 91 | 49,000 | 455 |
| 2008-12-24 | 90 | 94 | 90 | 94 | 50,000 | 470 |
| 2008-12-22 | 91 | 92 | 90 | 92 | 20,000 | 460 |
| 2008-12-19 | 92 | 92 | 91 | 92 | 36,000 | 460 |
| 2008-12-18 | 93 | 93 | 89 | 91 | 29,000 | 455 |
| 2008-12-17 | 93 | 94 | 90 | 91 | 81,000 | 455 |
| 2008-12-16 | 90 | 94 | 90 | 94 | 41,000 | 470 |
| 2008-12-15 | 94 | 94 | 90 | 91 | 32,000 | 455 |
| 2008-12-12 | 95 | 95 | 88 | 88 | 96,000 | 440 |
| 2008-12-11 | 95 | 95 | 88 | 95 | 62,000 | 475 |
| 2008-12-10 | 86 | 92 | 86 | 92 | 56,000 | 460 |
| 2008-12-09 | 89 | 89 | 83 | 86 | 88,000 | 430 |
| 2008-12-08 | 89 | 89 | 83 | 86 | 60,000 | 430 |
| 2008-12-05 | 88 | 92 | 84 | 88 | 68,000 | 440 |
| 2008-12-04 | 95 | 96 | 86 | 88 | 68,000 | 440 |
| 2008-12-03 | 93 | 94 | 93 | 93 | 43,000 | 465 |
| 2008-12-02 | 95 | 96 | 94 | 95 | 53,000 | 475 |
| 2008-12-01 | 100 | 100 | 96 | 100 | 53,000 | 500 |
| 2008-11-28 | 101 | 101 | 98 | 100 | 18,000 | 500 |
| 2008-11-27 | 100 | 102 | 98 | 100 | 52,000 | 500 |
| 2008-11-26 | 98 | 101 | 97 | 100 | 16,000 | 500 |
| 2008-11-25 | 101 | 103 | 97 | 97 | 44,000 | 485 |
| 2008-11-21 | 95 | 100 | 94 | 100 | 57,000 | 500 |
| 2008-11-20 | 98 | 100 | 95 | 97 | 79,000 | 485 |
| 2008-11-19 | 102 | 104 | 99 | 103 | 24,000 | 515 |
| 2008-11-18 | 106 | 106 | 101 | 101 | 31,000 | 505 |
| 2008-11-17 | 105 | 105 | 101 | 101 | 30,000 | 505 |
| 2008-11-14 | 110 | 110 | 101 | 108 | 41,000 | 540 |
| 2008-11-13 | 106 | 109 | 101 | 108 | 44,000 | 540 |
| 2008-11-12 | 108 | 110 | 106 | 110 | 33,000 | 550 |
| 2008-11-11 | 113 | 113 | 108 | 108 | 30,000 | 540 |
| 2008-11-10 | 113 | 114 | 110 | 110 | 33,000 | 550 |
| 2008-11-07 | 108 | 114 | 108 | 110 | 24,000 | 550 |
| 2008-11-06 | 112 | 114 | 107 | 114 | 24,000 | 570 |
| 2008-11-05 | 105 | 115 | 104 | 114 | 90,000 | 570 |
| 2008-11-04 | 100 | 103 | 100 | 103 | 22,000 | 515 |
| 2008-10-31 | 98 | 102 | 98 | 101 | 63,000 | 505 |
| 2008-10-30 | 99 | 101 | 94 | 94 | 62,000 | 470 |
| 2008-10-29 | 99 | 106 | 96 | 99 | 75,000 | 495 |
| 2008-10-28 | 93 | 98 | 92 | 98 | 65,000 | 490 |
| 2008-10-27 | 98 | 99 | 94 | 96 | 112,000 | 480 |
| 2008-10-24 | 99 | 99 | 93 | 99 | 74,000 | 495 |
| 2008-10-23 | 96 | 99 | 94 | 99 | 101,000 | 495 |
| 2008-10-22 | 103 | 103 | 99 | 101 | 48,000 | 505 |
| 2008-10-21 | 104 | 105 | 101 | 103 | 42,000 | 515 |
| 2008-10-20 | 104 | 104 | 99 | 103 | 26,000 | 515 |
| 2008-10-17 | 103 | 103 | 99 | 100 | 41,000 | 500 |
| 2008-10-16 | 98 | 98 | 92 | 98 | 236,000 | 490 |
| 2008-10-15 | 105 | 105 | 101 | 105 | 31,000 | 525 |
| 2008-10-14 | 102 | 110 | 102 | 107 | 92,000 | 535 |
| 2008-10-10 | 86 | 93 | 86 | 93 | 100,000 | 465 |
| 2008-10-09 | 88 | 95 | 88 | 93 | 94,000 | 465 |
| 2008-10-08 | 90 | 94 | 89 | 91 | 244,000 | 455 |
| 2008-10-07 | 86 | 96 | 85 | 96 | 141,000 | 480 |
| 2008-10-06 | 115 | 115 | 90 | 106 | 156,000 | 530 |
| 2008-10-03 | 117 | 117 | 111 | 115 | 116,000 | 575 |
| 2008-10-02 | 115 | 118 | 115 | 118 | 101,000 | 590 |
| 2008-10-01 | 117 | 119 | 117 | 118 | 74,000 | 590 |
| 2008-09-30 | 108 | 116 | 107 | 115 | 110,000 | 575 |
| 2008-09-29 | 115 | 119 | 115 | 118 | 66,000 | 590 |
| 2008-09-26 | 121 | 121 | 114 | 119 | 69,000 | 595 |
| 2008-09-25 | 120 | 121 | 118 | 121 | 55,000 | 605 |
| 2008-09-24 | 120 | 120 | 118 | 120 | 46,000 | 600 |
| 2008-09-22 | 117 | 120 | 116 | 118 | 57,000 | 590 |
| 2008-09-19 | 112 | 115 | 110 | 114 | 93,000 | 570 |
| 2008-09-18 | 107 | 109 | 104 | 107 | 112,000 | 535 |
| 2008-09-17 | 106 | 111 | 106 | 111 | 43,000 | 555 |
| 2008-09-16 | 97 | 115 | 97 | 106 | 127,000 | 530 |
| 2008-09-12 | 106 | 107 | 103 | 107 | 61,000 | 535 |
| 2008-09-11 | 109 | 109 | 105 | 106 | 59,000 | 530 |
| 2008-09-10 | 107 | 110 | 107 | 108 | 62,000 | 540 |
| 2008-09-09 | 112 | 112 | 109 | 112 | 61,000 | 560 |
| 2008-09-08 | 110 | 113 | 108 | 112 | 30,000 | 560 |
| 2008-09-05 | 110 | 110 | 104 | 108 | 84,000 | 540 |
| 2008-09-04 | 122 | 122 | 113 | 114 | 102,000 | 570 |
| 2008-09-03 | 124 | 124 | 122 | 122 | 98,000 | 610 |
| 2008-09-02 | 126 | 127 | 124 | 124 | 31,000 | 620 |
| 2008-09-01 | 124 | 130 | 124 | 126 | 41,000 | 630 |
| 2008-08-29 | 124 | 127 | 124 | 126 | 33,000 | 630 |
| 2008-08-28 | 124 | 126 | 123 | 123 | 41,000 | 615 |
| 2008-08-27 | 126 | 126 | 124 | 126 | 26,000 | 630 |
| 2008-08-26 | 124 | 127 | 123 | 126 | 27,000 | 630 |
| 2008-08-25 | 129 | 129 | 126 | 126 | 65,000 | 630 |
| 2008-08-22 | 125 | 127 | 125 | 126 | 24,000 | 630 |
| 2008-08-21 | 126 | 128 | 125 | 125 | 55,000 | 625 |
| 2008-08-20 | 124 | 129 | 124 | 129 | 28,000 | 645 |
| 2008-08-19 | 123 | 126 | 122 | 124 | 50,000 | 620 |
| 2008-08-18 | 120 | 127 | 120 | 126 | 56,000 | 630 |
| 2008-08-15 | 120 | 123 | 120 | 122 | 47,000 | 610 |
| 2008-08-14 | 123 | 126 | 122 | 122 | 69,000 | 610 |
| 2008-08-13 | 128 | 128 | 126 | 126 | 17,000 | 630 |
| 2008-08-12 | 130 | 132 | 129 | 129 | 41,000 | 645 |
| 2008-08-11 | 133 | 133 | 130 | 132 | 70,000 | 660 |
| 2008-08-08 | 125 | 131 | 125 | 130 | 92,000 | 650 |
| 2008-08-07 | 126 | 131 | 126 | 127 | 125,000 | 635 |
| 2008-08-06 | 126 | 132 | 125 | 128 | 95,000 | 640 |
| 2008-08-05 | 130 | 130 | 122 | 129 | 139,000 | 645 |
| 2008-08-04 | 136 | 136 | 130 | 130 | 169,000 | 650 |
| 2008-08-01 | 154 | 155 | 128 | 133 | 558,000 | 665 |
| 2008-07-31 | 155 | 156 | 154 | 154 | 23,000 | 770 |
| 2008-07-30 | 156 | 157 | 155 | 157 | 16,000 | 785 |
| 2008-07-29 | 157 | 157 | 154 | 156 | 27,000 | 780 |
| 2008-07-28 | 158 | 158 | 156 | 157 | 21,000 | 785 |
| 2008-07-25 | 157 | 158 | 155 | 156 | 52,000 | 780 |
| 2008-07-24 | 152 | 159 | 152 | 159 | 45,000 | 795 |
| 2008-07-23 | 153 | 156 | 152 | 153 | 113,000 | 765 |
| 2008-07-22 | 158 | 158 | 147 | 156 | 104,000 | 780 |
| 2008-07-18 | 161 | 161 | 155 | 157 | 60,000 | 785 |
| 2008-07-17 | 161 | 164 | 160 | 160 | 64,000 | 800 |
| 2008-07-16 | 164 | 164 | 161 | 161 | 36,000 | 805 |
| 2008-07-15 | 163 | 165 | 162 | 164 | 82,000 | 820 |
| 2008-07-14 | 173 | 173 | 160 | 161 | 197,000 | 805 |
| 2008-07-11 | 172 | 174 | 170 | 170 | 47,000 | 850 |
| 2008-07-10 | 168 | 173 | 168 | 170 | 49,000 | 850 |
| 2008-07-09 | 171 | 172 | 168 | 168 | 48,000 | 840 |
| 2008-07-08 | 172 | 173 | 168 | 168 | 63,000 | 840 |
| 2008-07-07 | 176 | 176 | 171 | 172 | 66,000 | 860 |
| 2008-07-04 | 179 | 179 | 174 | 178 | 58,000 | 890 |
| 2008-07-03 | 171 | 179 | 171 | 179 | 77,000 | 895 |
| 2008-07-02 | 184 | 184 | 172 | 172 | 87,000 | 860 |
| 2008-07-01 | 187 | 191 | 175 | 179 | 121,000 | 895 |
| 2008-06-30 | 181 | 182 | 167 | 177 | 203,000 | 885 |
| 2008-06-27 | 184 | 188 | 183 | 183 | 116,000 | 915 |
| 2008-06-26 | 187 | 190 | 187 | 189 | 34,000 | 945 |
| 2008-06-25 | 190 | 191 | 185 | 188 | 80,000 | 940 |
| 2008-06-24 | 191 | 194 | 188 | 188 | 118,000 | 940 |
| 2008-06-23 | 190 | 195 | 186 | 190 | 72,000 | 950 |
| 2008-06-20 | 199 | 201 | 195 | 195 | 108,000 | 975 |
| 2008-06-19 | 200 | 202 | 198 | 199 | 63,000 | 995 |
| 2008-06-18 | 202 | 206 | 201 | 202 | 39,000 | 1,010 |
| 2008-06-17 | 205 | 206 | 203 | 203 | 57,000 | 1,015 |
| 2008-06-16 | 201 | 205 | 201 | 203 | 46,000 | 1,015 |
| 2008-06-13 | 201 | 204 | 198 | 200 | 150,000 | 1,000 |
| 2008-06-12 | 198 | 203 | 196 | 202 | 142,000 | 1,010 |
| 2008-06-11 | 204 | 206 | 194 | 199 | 189,000 | 995 |
| 2008-06-10 | 207 | 208 | 204 | 204 | 105,000 | 1,020 |
| 2008-06-09 | 203 | 209 | 203 | 208 | 84,000 | 1,040 |
| 2008-06-06 | 215 | 215 | 210 | 210 | 85,000 | 1,050 |
| 2008-06-05 | 207 | 215 | 206 | 215 | 109,000 | 1,075 |
| 2008-06-04 | 205 | 206 | 204 | 206 | 82,000 | 1,030 |
| 2008-06-03 | 204 | 207 | 204 | 204 | 94,000 | 1,020 |
| 2008-06-02 | 203 | 209 | 203 | 208 | 181,000 | 1,040 |
| 2008-05-30 | 210 | 211 | 203 | 203 | 215,000 | 1,015 |
| 2008-05-29 | 202 | 209 | 202 | 209 | 160,000 | 1,045 |
| 2008-05-28 | 212 | 213 | 202 | 203 | 285,000 | 1,015 |
| 2008-05-27 | 215 | 216 | 211 | 211 | 98,000 | 1,055 |
| 2008-05-26 | 220 | 220 | 212 | 214 | 140,000 | 1,070 |
| 2008-05-23 | 230 | 230 | 218 | 218 | 308,000 | 1,090 |
| 2008-05-22 | 220 | 227 | 215 | 226 | 522,000 | 1,130 |
| 2008-05-21 | 246 | 258 | 246 | 250 | 246,000 | 1,250 |
| 2008-05-20 | 250 | 257 | 247 | 256 | 211,000 | 1,280 |
| 2008-05-19 | 245 | 250 | 239 | 250 | 183,000 | 1,250 |
| 2008-05-16 | 231 | 243 | 230 | 238 | 126,000 | 1,190 |
| 2008-05-15 | 228 | 235 | 228 | 229 | 87,000 | 1,145 |
| 2008-05-14 | 224 | 228 | 222 | 228 | 115,000 | 1,140 |
| 2008-05-13 | 220 | 222 | 218 | 222 | 56,000 | 1,110 |
| 2008-05-12 | 217 | 220 | 217 | 220 | 41,000 | 1,100 |
| 2008-05-09 | 227 | 227 | 218 | 222 | 70,000 | 1,110 |
| 2008-05-08 | 226 | 228 | 225 | 226 | 30,000 | 1,130 |
| 2008-05-07 | 228 | 228 | 225 | 226 | 60,000 | 1,130 |
| 2008-05-02 | 223 | 227 | 221 | 225 | 56,000 | 1,125 |
| 2008-05-01 | 221 | 221 | 219 | 221 | 29,000 | 1,105 |
| 2008-04-30 | 221 | 229 | 219 | 224 | 67,000 | 1,120 |
| 2008-04-28 | 216 | 221 | 216 | 220 | 118,000 | 1,100 |
| 2008-04-25 | 216 | 218 | 214 | 215 | 32,000 | 1,075 |
| 2008-04-24 | 218 | 219 | 215 | 215 | 79,000 | 1,075 |
| 2008-04-23 | 216 | 220 | 216 | 219 | 26,000 | 1,095 |
| 2008-04-22 | 218 | 219 | 214 | 216 | 52,000 | 1,080 |
| 2008-04-21 | 217 | 219 | 215 | 216 | 44,000 | 1,080 |
| 2008-04-18 | 217 | 217 | 210 | 213 | 24,000 | 1,065 |
| 2008-04-17 | 216 | 219 | 212 | 212 | 98,000 | 1,060 |
| 2008-04-16 | 215 | 225 | 211 | 211 | 204,000 | 1,055 |
| 2008-04-15 | 205 | 206 | 203 | 205 | 42,000 | 1,025 |
| 2008-04-14 | 210 | 210 | 205 | 206 | 52,000 | 1,030 |
| 2008-04-11 | 210 | 211 | 209 | 210 | 81,000 | 1,050 |
| 2008-04-10 | 210 | 210 | 206 | 207 | 51,000 | 1,035 |
| 2008-04-09 | 211 | 211 | 210 | 210 | 12,000 | 1,050 |
| 2008-04-08 | 215 | 215 | 213 | 213 | 15,000 | 1,065 |
| 2008-04-07 | 210 | 215 | 206 | 215 | 61,000 | 1,075 |
| 2008-04-04 | 212 | 213 | 210 | 210 | 49,000 | 1,050 |
| 2008-04-03 | 213 | 214 | 208 | 214 | 72,000 | 1,070 |
| 2008-04-02 | 211 | 215 | 209 | 211 | 73,000 | 1,055 |
| 2008-04-01 | 211 | 213 | 209 | 210 | 39,000 | 1,050 |
| 2008-03-31 | 215 | 215 | 211 | 211 | 35,000 | 1,055 |
| 2008-03-28 | 213 | 216 | 212 | 216 | 61,000 | 1,080 |
| 2008-03-27 | 214 | 221 | 210 | 211 | 66,000 | 1,055 |
| 2008-03-26 | 213 | 221 | 213 | 221 | 31,000 | 1,105 |
| 2008-03-25 | 225 | 229 | 222 | 225 | 85,000 | 1,125 |
| 2008-03-24 | 222 | 225 | 221 | 225 | 58,000 | 1,125 |
| 2008-03-21 | 220 | 224 | 219 | 222 | 105,000 | 1,110 |
| 2008-03-19 | 223 | 225 | 215 | 215 | 66,000 | 1,075 |
| 2008-03-18 | 211 | 217 | 211 | 217 | 52,000 | 1,085 |
| 2008-03-17 | 206 | 214 | 206 | 209 | 87,000 | 1,045 |
| 2008-03-14 | 216 | 219 | 211 | 213 | 87,000 | 1,065 |
| 2008-03-13 | 224 | 224 | 216 | 216 | 53,000 | 1,080 |
| 2008-03-12 | 227 | 228 | 222 | 222 | 45,000 | 1,110 |
| 2008-03-11 | 214 | 220 | 214 | 217 | 44,000 | 1,085 |
| 2008-03-10 | 219 | 221 | 215 | 218 | 86,000 | 1,090 |
| 2008-03-07 | 224 | 227 | 224 | 224 | 60,000 | 1,120 |
| 2008-03-06 | 231 | 234 | 228 | 232 | 36,000 | 1,160 |
| 2008-03-05 | 227 | 231 | 227 | 227 | 30,000 | 1,135 |
| 2008-03-04 | 227 | 232 | 226 | 227 | 44,000 | 1,135 |
| 2008-03-03 | 225 | 231 | 225 | 227 | 51,000 | 1,135 |
| 2008-02-29 | 232 | 237 | 232 | 234 | 24,000 | 1,170 |
| 2008-02-28 | 238 | 239 | 231 | 237 | 35,000 | 1,185 |
| 2008-02-27 | 235 | 240 | 235 | 237 | 51,000 | 1,185 |
| 2008-02-26 | 245 | 245 | 235 | 235 | 57,000 | 1,175 |
| 2008-02-25 | 241 | 242 | 231 | 241 | 62,000 | 1,205 |
| 2008-02-22 | 232 | 242 | 232 | 241 | 65,000 | 1,205 |
| 2008-02-21 | 228 | 236 | 228 | 235 | 74,000 | 1,175 |
| 2008-02-20 | 228 | 231 | 225 | 227 | 64,000 | 1,135 |
| 2008-02-19 | 225 | 230 | 224 | 225 | 76,000 | 1,125 |
| 2008-02-18 | 226 | 226 | 223 | 223 | 54,000 | 1,115 |
| 2008-02-15 | 219 | 225 | 219 | 224 | 71,000 | 1,120 |
| 2008-02-14 | 229 | 229 | 223 | 226 | 70,000 | 1,130 |
| 2008-02-13 | 219 | 226 | 218 | 224 | 182,000 | 1,120 |
| 2008-02-12 | 223 | 223 | 212 | 216 | 94,000 | 1,080 |
| 2008-02-08 | 229 | 234 | 224 | 224 | 85,000 | 1,120 |
| 2008-02-07 | 226 | 230 | 225 | 226 | 51,000 | 1,130 |
| 2008-02-06 | 230 | 232 | 227 | 228 | 61,000 | 1,140 |
| 2008-02-05 | 234 | 236 | 233 | 236 | 43,000 | 1,180 |
| 2008-02-04 | 236 | 237 | 227 | 233 | 72,000 | 1,165 |
| 2008-02-01 | 230 | 231 | 226 | 227 | 65,000 | 1,135 |
| 2008-01-31 | 221 | 229 | 219 | 229 | 49,000 | 1,145 |
| 2008-01-30 | 225 | 230 | 225 | 226 | 67,000 | 1,130 |
| 2008-01-29 | 222 | 225 | 221 | 224 | 35,000 | 1,120 |
| 2008-01-28 | 224 | 228 | 214 | 215 | 125,000 | 1,075 |
| 2008-01-25 | 225 | 229 | 224 | 229 | 89,000 | 1,145 |
| 2008-01-24 | 220 | 222 | 213 | 219 | 84,000 | 1,095 |
| 2008-01-23 | 214 | 221 | 211 | 211 | 121,000 | 1,055 |
| 2008-01-22 | 205 | 216 | 202 | 208 | 164,000 | 1,040 |
| 2008-01-21 | 232 | 237 | 225 | 225 | 54,000 | 1,125 |
| 2008-01-18 | 213 | 245 | 213 | 240 | 106,000 | 1,200 |
| 2008-01-17 | 221 | 229 | 215 | 225 | 103,000 | 1,125 |
| 2008-01-16 | 220 | 225 | 208 | 214 | 167,000 | 1,070 |
| 2008-01-15 | 242 | 246 | 230 | 231 | 135,000 | 1,155 |
| 2008-01-11 | 248 | 252 | 245 | 245 | 56,000 | 1,225 |
| 2008-01-10 | 256 | 257 | 250 | 252 | 25,000 | 1,260 |
| 2008-01-09 | 245 | 257 | 245 | 257 | 74,000 | 1,285 |
| 2008-01-08 | 243 | 247 | 243 | 246 | 50,000 | 1,230 |
| 2008-01-07 | 240 | 251 | 239 | 245 | 69,000 | 1,225 |
| 2008-01-04 | 253 | 253 | 242 | 242 | 80,000 | 1,210 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1991-03-26]1株→1.1株
