1847 (株)イチケン の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 105 | 106 | 104 | 105 | 27,000 | 525 |
| 2009-12-29 | 105 | 107 | 104 | 106 | 38,000 | 530 |
| 2009-12-28 | 105 | 108 | 105 | 106 | 32,000 | 530 |
| 2009-12-25 | 108 | 109 | 107 | 107 | 67,000 | 535 |
| 2009-12-24 | 108 | 108 | 107 | 108 | 32,000 | 540 |
| 2009-12-22 | 109 | 109 | 107 | 108 | 13,000 | 540 |
| 2009-12-21 | 109 | 110 | 106 | 108 | 42,000 | 540 |
| 2009-12-18 | 106 | 109 | 105 | 109 | 15,000 | 545 |
| 2009-12-17 | 108 | 109 | 106 | 107 | 27,000 | 535 |
| 2009-12-16 | 108 | 109 | 104 | 108 | 39,000 | 540 |
| 2009-12-15 | 110 | 110 | 108 | 108 | 10,000 | 540 |
| 2009-12-14 | 110 | 110 | 109 | 110 | 10,000 | 550 |
| 2009-12-11 | 110 | 110 | 107 | 110 | 36,000 | 550 |
| 2009-12-10 | 111 | 111 | 108 | 109 | 52,000 | 545 |
| 2009-12-09 | 111 | 112 | 110 | 111 | 16,000 | 555 |
| 2009-12-08 | 109 | 111 | 108 | 109 | 33,000 | 545 |
| 2009-12-07 | 112 | 112 | 111 | 111 | 10,000 | 555 |
| 2009-12-04 | 110 | 112 | 108 | 111 | 20,000 | 555 |
| 2009-12-03 | 108 | 110 | 107 | 110 | 32,000 | 550 |
| 2009-12-02 | 107 | 108 | 106 | 107 | 57,000 | 535 |
| 2009-12-01 | 110 | 110 | 105 | 105 | 59,000 | 525 |
| 2009-11-30 | 109 | 110 | 108 | 108 | 31,000 | 540 |
| 2009-11-27 | 107 | 110 | 104 | 104 | 31,000 | 520 |
| 2009-11-26 | 105 | 107 | 104 | 107 | 21,000 | 535 |
| 2009-11-25 | 105 | 105 | 103 | 104 | 26,000 | 520 |
| 2009-11-24 | 107 | 107 | 101 | 103 | 77,000 | 515 |
| 2009-11-20 | 113 | 113 | 101 | 106 | 113,000 | 530 |
| 2009-11-19 | 116 | 116 | 107 | 113 | 34,000 | 565 |
| 2009-11-18 | 120 | 120 | 113 | 115 | 35,000 | 575 |
| 2009-11-17 | 125 | 125 | 112 | 123 | 46,000 | 615 |
| 2009-11-16 | 122 | 123 | 121 | 123 | 11,000 | 615 |
| 2009-11-13 | 126 | 126 | 120 | 121 | 36,000 | 605 |
| 2009-11-12 | 128 | 128 | 121 | 121 | 32,000 | 605 |
| 2009-11-11 | 121 | 130 | 121 | 128 | 124,000 | 640 |
| 2009-11-10 | 124 | 124 | 120 | 120 | 34,000 | 600 |
| 2009-11-09 | 120 | 125 | 120 | 124 | 40,000 | 620 |
| 2009-11-06 | 131 | 131 | 120 | 122 | 93,000 | 610 |
| 2009-11-05 | 140 | 140 | 128 | 130 | 215,000 | 650 |
| 2009-11-04 | 125 | 142 | 125 | 140 | 440,000 | 700 |
| 2009-11-02 | 121 | 143 | 117 | 131 | 212,000 | 655 |
| 2009-10-30 | 119 | 125 | 119 | 125 | 72,000 | 625 |
| 2009-10-29 | 117 | 120 | 116 | 119 | 97,000 | 595 |
| 2009-10-28 | 118 | 118 | 118 | 118 | 5,000 | 590 |
| 2009-10-27 | 118 | 118 | 116 | 118 | 20,000 | 590 |
| 2009-10-26 | 117 | 118 | 116 | 117 | 18,000 | 585 |
| 2009-10-23 | 116 | 118 | 116 | 116 | 18,000 | 580 |
| 2009-10-22 | 113 | 118 | 113 | 116 | 10,000 | 580 |
| 2009-10-21 | 118 | 118 | 113 | 117 | 46,000 | 585 |
| 2009-10-20 | 116 | 119 | 116 | 118 | 39,000 | 590 |
| 2009-10-19 | 117 | 117 | 112 | 116 | 19,000 | 580 |
| 2009-10-16 | 113 | 114 | 112 | 114 | 11,000 | 570 |
| 2009-10-15 | 115 | 115 | 113 | 113 | 3,000 | 565 |
| 2009-10-14 | 115 | 115 | 111 | 115 | 13,000 | 575 |
| 2009-10-13 | 107 | 114 | 107 | 114 | 37,000 | 570 |
| 2009-10-09 | 107 | 110 | 107 | 109 | 10,000 | 545 |
| 2009-10-08 | 106 | 109 | 104 | 109 | 14,000 | 545 |
| 2009-10-07 | 103 | 107 | 101 | 107 | 29,000 | 535 |
| 2009-10-06 | 104 | 104 | 100 | 103 | 22,000 | 515 |
| 2009-10-05 | 106 | 106 | 105 | 105 | 4,000 | 525 |
| 2009-10-02 | 106 | 109 | 105 | 105 | 18,000 | 525 |
| 2009-10-01 | 114 | 114 | 111 | 111 | 7,000 | 555 |
| 2009-09-30 | 112 | 114 | 111 | 114 | 19,000 | 570 |
| 2009-09-29 | 114 | 114 | 111 | 112 | 16,000 | 560 |
| 2009-09-28 | 114 | 114 | 113 | 113 | 10,000 | 565 |
| 2009-09-25 | 119 | 119 | 115 | 115 | 37,000 | 575 |
| 2009-09-24 | 118 | 118 | 115 | 118 | 29,000 | 590 |
| 2009-09-18 | 114 | 115 | 114 | 115 | 16,000 | 575 |
| 2009-09-17 | 113 | 114 | 113 | 114 | 14,000 | 570 |
| 2009-09-16 | 114 | 114 | 110 | 113 | 28,000 | 565 |
| 2009-09-15 | 115 | 115 | 114 | 114 | 8,000 | 570 |
| 2009-09-14 | 115 | 115 | 114 | 115 | 12,000 | 575 |
| 2009-09-11 | 119 | 123 | 116 | 117 | 109,000 | 585 |
| 2009-09-10 | 112 | 114 | 112 | 114 | 5,000 | 570 |
| 2009-09-09 | 113 | 113 | 112 | 113 | 6,000 | 565 |
| 2009-09-08 | 112 | 113 | 111 | 113 | 16,000 | 565 |
| 2009-09-07 | 115 | 115 | 111 | 111 | 17,000 | 555 |
| 2009-09-04 | 114 | 115 | 113 | 113 | 16,000 | 565 |
| 2009-09-03 | 114 | 115 | 114 | 114 | 18,000 | 570 |
| 2009-09-02 | 115 | 115 | 114 | 115 | 39,000 | 575 |
| 2009-09-01 | 116 | 116 | 115 | 116 | 14,000 | 580 |
| 2009-08-31 | 116 | 117 | 116 | 117 | 35,000 | 585 |
| 2009-08-28 | 115 | 117 | 115 | 116 | 37,000 | 580 |
| 2009-08-27 | 118 | 118 | 117 | 118 | 8,000 | 590 |
| 2009-08-26 | 117 | 118 | 116 | 117 | 44,000 | 585 |
| 2009-08-25 | 117 | 118 | 116 | 116 | 27,000 | 580 |
| 2009-08-24 | 118 | 118 | 115 | 117 | 52,000 | 585 |
| 2009-08-21 | 118 | 118 | 116 | 116 | 57,000 | 580 |
| 2009-08-20 | 117 | 118 | 116 | 118 | 18,000 | 590 |
| 2009-08-19 | 116 | 116 | 115 | 116 | 12,000 | 580 |
| 2009-08-18 | 116 | 116 | 116 | 116 | 16,000 | 580 |
| 2009-08-17 | 118 | 118 | 116 | 116 | 63,000 | 580 |
| 2009-08-14 | 117 | 119 | 117 | 118 | 47,000 | 590 |
| 2009-08-13 | 118 | 118 | 117 | 117 | 31,000 | 585 |
| 2009-08-12 | 118 | 118 | 117 | 117 | 31,000 | 585 |
| 2009-08-11 | 117 | 119 | 117 | 119 | 8,000 | 595 |
| 2009-08-10 | 118 | 119 | 117 | 117 | 24,000 | 585 |
| 2009-08-07 | 120 | 120 | 116 | 118 | 19,000 | 590 |
| 2009-08-06 | 116 | 119 | 116 | 117 | 18,000 | 585 |
| 2009-08-05 | 119 | 120 | 117 | 120 | 27,000 | 600 |
| 2009-08-04 | 120 | 121 | 118 | 119 | 31,000 | 595 |
| 2009-08-03 | 120 | 120 | 119 | 120 | 7,000 | 600 |
| 2009-07-31 | 120 | 120 | 118 | 119 | 10,000 | 595 |
| 2009-07-30 | 118 | 120 | 117 | 120 | 6,000 | 600 |
| 2009-07-29 | 121 | 121 | 118 | 121 | 20,000 | 605 |
| 2009-07-28 | 118 | 121 | 118 | 119 | 47,000 | 595 |
| 2009-07-27 | 121 | 121 | 117 | 118 | 15,000 | 590 |
| 2009-07-24 | 117 | 121 | 116 | 121 | 36,000 | 605 |
| 2009-07-23 | 118 | 118 | 116 | 116 | 30,000 | 580 |
| 2009-07-22 | 118 | 118 | 117 | 118 | 16,000 | 590 |
| 2009-07-21 | 116 | 117 | 116 | 116 | 9,000 | 580 |
| 2009-07-17 | 119 | 119 | 114 | 114 | 12,000 | 570 |
| 2009-07-16 | 118 | 119 | 116 | 116 | 11,000 | 580 |
| 2009-07-15 | 114 | 115 | 113 | 114 | 38,000 | 570 |
| 2009-07-14 | 112 | 113 | 112 | 112 | 43,000 | 560 |
| 2009-07-13 | 121 | 121 | 112 | 114 | 101,000 | 570 |
| 2009-07-10 | 120 | 122 | 118 | 119 | 34,000 | 595 |
| 2009-07-09 | 118 | 119 | 117 | 118 | 14,000 | 590 |
| 2009-07-08 | 120 | 120 | 117 | 118 | 42,000 | 590 |
| 2009-07-07 | 124 | 124 | 119 | 120 | 48,000 | 600 |
| 2009-07-06 | 123 | 124 | 123 | 123 | 23,000 | 615 |
| 2009-07-03 | 123 | 124 | 122 | 123 | 27,000 | 615 |
| 2009-07-02 | 126 | 127 | 124 | 125 | 25,000 | 625 |
| 2009-07-01 | 124 | 127 | 124 | 127 | 11,000 | 635 |
| 2009-06-30 | 125 | 128 | 124 | 128 | 20,000 | 640 |
| 2009-06-29 | 127 | 127 | 125 | 125 | 27,000 | 625 |
| 2009-06-26 | 127 | 127 | 123 | 127 | 36,000 | 635 |
| 2009-06-25 | 123 | 128 | 123 | 127 | 61,000 | 635 |
| 2009-06-24 | 126 | 126 | 122 | 122 | 22,000 | 610 |
| 2009-06-23 | 126 | 126 | 122 | 124 | 96,000 | 620 |
| 2009-06-22 | 129 | 129 | 127 | 128 | 53,000 | 640 |
| 2009-06-19 | 130 | 131 | 127 | 128 | 38,000 | 640 |
| 2009-06-18 | 130 | 134 | 128 | 131 | 35,000 | 655 |
| 2009-06-17 | 127 | 132 | 127 | 131 | 60,000 | 655 |
| 2009-06-16 | 134 | 134 | 126 | 127 | 241,000 | 635 |
| 2009-06-15 | 130 | 137 | 130 | 134 | 92,000 | 670 |
| 2009-06-12 | 125 | 130 | 125 | 129 | 63,000 | 645 |
| 2009-06-11 | 129 | 131 | 125 | 125 | 93,000 | 625 |
| 2009-06-10 | 129 | 130 | 126 | 128 | 42,000 | 640 |
| 2009-06-09 | 129 | 130 | 125 | 127 | 79,000 | 635 |
| 2009-06-08 | 123 | 129 | 123 | 127 | 125,000 | 635 |
| 2009-06-05 | 120 | 125 | 119 | 121 | 74,000 | 605 |
| 2009-06-04 | 119 | 120 | 118 | 118 | 48,000 | 590 |
| 2009-06-03 | 115 | 119 | 115 | 119 | 75,000 | 595 |
| 2009-06-02 | 118 | 118 | 114 | 115 | 66,000 | 575 |
| 2009-06-01 | 116 | 117 | 110 | 116 | 97,000 | 580 |
| 2009-05-29 | 118 | 119 | 116 | 116 | 82,000 | 580 |
| 2009-05-28 | 119 | 120 | 118 | 120 | 52,000 | 600 |
| 2009-05-27 | 121 | 123 | 120 | 120 | 58,000 | 600 |
| 2009-05-26 | 122 | 124 | 117 | 123 | 127,000 | 615 |
| 2009-05-25 | 120 | 125 | 120 | 123 | 60,000 | 615 |
| 2009-05-22 | 117 | 122 | 116 | 119 | 93,000 | 595 |
| 2009-05-21 | 119 | 122 | 112 | 120 | 336,000 | 600 |
| 2009-05-20 | 109 | 122 | 109 | 119 | 450,000 | 595 |
| 2009-05-19 | 107 | 108 | 107 | 108 | 32,000 | 540 |
| 2009-05-18 | 105 | 106 | 104 | 106 | 22,000 | 530 |
| 2009-05-15 | 104 | 107 | 103 | 105 | 27,000 | 525 |
| 2009-05-14 | 107 | 107 | 104 | 104 | 36,000 | 520 |
| 2009-05-13 | 106 | 108 | 106 | 108 | 11,000 | 540 |
| 2009-05-12 | 109 | 109 | 107 | 108 | 22,000 | 540 |
| 2009-05-11 | 108 | 109 | 108 | 109 | 25,000 | 545 |
| 2009-05-08 | 107 | 108 | 106 | 108 | 16,000 | 540 |
| 2009-05-07 | 108 | 108 | 106 | 107 | 21,000 | 535 |
| 2009-05-01 | 104 | 106 | 103 | 106 | 29,000 | 530 |
| 2009-04-30 | 106 | 106 | 103 | 103 | 20,000 | 515 |
| 2009-04-28 | 104 | 106 | 102 | 103 | 72,000 | 515 |
| 2009-04-27 | 104 | 105 | 103 | 104 | 32,000 | 520 |
| 2009-04-24 | 103 | 104 | 103 | 103 | 14,000 | 515 |
| 2009-04-23 | 103 | 105 | 101 | 103 | 46,000 | 515 |
| 2009-04-22 | 107 | 108 | 106 | 106 | 16,000 | 530 |
| 2009-04-21 | 109 | 109 | 107 | 108 | 29,000 | 540 |
| 2009-04-20 | 109 | 111 | 109 | 111 | 34,000 | 555 |
| 2009-04-17 | 108 | 111 | 108 | 109 | 49,000 | 545 |
| 2009-04-16 | 112 | 114 | 107 | 108 | 61,000 | 540 |
| 2009-04-15 | 113 | 117 | 112 | 112 | 84,000 | 560 |
| 2009-04-14 | 109 | 111 | 108 | 110 | 56,000 | 550 |
| 2009-04-13 | 107 | 108 | 106 | 107 | 79,000 | 535 |
| 2009-04-10 | 109 | 109 | 105 | 107 | 50,000 | 535 |
| 2009-04-09 | 102 | 108 | 102 | 108 | 61,000 | 540 |
| 2009-04-08 | 103 | 104 | 102 | 103 | 45,000 | 515 |
| 2009-04-07 | 102 | 103 | 100 | 103 | 51,000 | 515 |
| 2009-04-06 | 100 | 102 | 100 | 102 | 26,000 | 510 |
| 2009-04-03 | 101 | 104 | 99 | 100 | 65,000 | 500 |
| 2009-04-02 | 101 | 103 | 96 | 99 | 135,000 | 495 |
| 2009-04-01 | 105 | 105 | 101 | 101 | 8,000 | 505 |
| 2009-03-31 | 102 | 105 | 101 | 104 | 50,000 | 520 |
| 2009-03-30 | 106 | 106 | 104 | 104 | 18,000 | 520 |
| 2009-03-27 | 106 | 106 | 103 | 104 | 40,000 | 520 |
| 2009-03-26 | 112 | 112 | 105 | 107 | 128,000 | 535 |
| 2009-03-25 | 112 | 115 | 109 | 115 | 111,000 | 575 |
| 2009-03-24 | 117 | 118 | 107 | 107 | 163,000 | 535 |
| 2009-03-23 | 107 | 110 | 106 | 109 | 90,000 | 545 |
| 2009-03-19 | 108 | 108 | 106 | 106 | 38,000 | 530 |
| 2009-03-18 | 109 | 110 | 107 | 108 | 33,000 | 540 |
| 2009-03-17 | 106 | 108 | 105 | 107 | 58,000 | 535 |
| 2009-03-16 | 105 | 106 | 100 | 103 | 54,000 | 515 |
| 2009-03-13 | 99 | 104 | 99 | 103 | 89,000 | 515 |
| 2009-03-12 | 99 | 100 | 97 | 99 | 31,000 | 495 |
| 2009-03-11 | 98 | 100 | 98 | 98 | 47,000 | 490 |
| 2009-03-10 | 97 | 97 | 96 | 96 | 25,000 | 480 |
| 2009-03-09 | 100 | 100 | 97 | 98 | 14,000 | 490 |
| 2009-03-06 | 99 | 99 | 97 | 97 | 30,000 | 485 |
| 2009-03-05 | 98 | 99 | 98 | 99 | 25,000 | 495 |
| 2009-03-04 | 97 | 97 | 96 | 96 | 13,000 | 480 |
| 2009-03-03 | 98 | 98 | 96 | 98 | 19,000 | 490 |
| 2009-03-02 | 97 | 99 | 97 | 99 | 15,000 | 495 |
| 2009-02-27 | 98 | 100 | 98 | 100 | 30,000 | 500 |
| 2009-02-26 | 98 | 98 | 97 | 98 | 16,000 | 490 |
| 2009-02-25 | 97 | 97 | 96 | 97 | 19,000 | 485 |
| 2009-02-24 | 96 | 96 | 94 | 96 | 25,000 | 480 |
| 2009-02-23 | 97 | 98 | 96 | 98 | 10,000 | 490 |
| 2009-02-20 | 99 | 99 | 96 | 97 | 19,000 | 485 |
| 2009-02-19 | 101 | 101 | 97 | 98 | 21,000 | 490 |
| 2009-02-18 | 96 | 100 | 96 | 99 | 22,000 | 495 |
| 2009-02-17 | 99 | 99 | 97 | 97 | 11,000 | 485 |
| 2009-02-16 | 102 | 102 | 97 | 100 | 21,000 | 500 |
| 2009-02-13 | 102 | 102 | 99 | 100 | 14,000 | 500 |
| 2009-02-12 | 93 | 102 | 93 | 102 | 196,000 | 510 |
| 2009-02-10 | 100 | 100 | 98 | 98 | 16,000 | 490 |
| 2009-02-09 | 100 | 103 | 98 | 99 | 35,000 | 495 |
| 2009-02-06 | 104 | 104 | 102 | 103 | 54,000 | 515 |
| 2009-02-05 | 108 | 108 | 105 | 105 | 32,000 | 525 |
| 2009-02-04 | 106 | 109 | 102 | 105 | 48,000 | 525 |
| 2009-02-03 | 103 | 109 | 103 | 104 | 111,000 | 520 |
| 2009-02-02 | 94 | 106 | 94 | 105 | 154,000 | 525 |
| 2009-01-30 | 96 | 96 | 93 | 95 | 15,000 | 475 |
| 2009-01-29 | 94 | 96 | 93 | 96 | 41,000 | 480 |
| 2009-01-28 | 93 | 94 | 91 | 94 | 17,000 | 470 |
| 2009-01-27 | 94 | 95 | 91 | 95 | 11,000 | 475 |
| 2009-01-26 | 90 | 94 | 90 | 92 | 34,000 | 460 |
| 2009-01-23 | 95 | 95 | 93 | 94 | 34,000 | 470 |
| 2009-01-22 | 97 | 97 | 95 | 95 | 27,000 | 475 |
| 2009-01-21 | 97 | 97 | 95 | 96 | 31,000 | 480 |
| 2009-01-20 | 98 | 98 | 95 | 98 | 28,000 | 490 |
| 2009-01-19 | 100 | 100 | 95 | 95 | 38,000 | 475 |
| 2009-01-16 | 98 | 99 | 97 | 98 | 22,000 | 490 |
| 2009-01-15 | 100 | 100 | 96 | 96 | 50,000 | 480 |
| 2009-01-14 | 101 | 103 | 100 | 100 | 21,000 | 500 |
| 2009-01-13 | 105 | 106 | 101 | 101 | 53,000 | 505 |
| 2009-01-09 | 102 | 107 | 102 | 107 | 69,000 | 535 |
| 2009-01-08 | 99 | 103 | 99 | 103 | 44,000 | 515 |
| 2009-01-07 | 100 | 103 | 98 | 101 | 47,000 | 505 |
| 2009-01-06 | 97 | 100 | 96 | 100 | 27,000 | 500 |
| 2009-01-05 | 100 | 101 | 96 | 97 | 34,000 | 485 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1991-03-26]1株→1.1株
