1847 (株)イチケンの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	116	120	116	118	115,000	590
2010-12-29	114	116	114	116	43,000	580
2010-12-28	114	114	112	113	23,000	565
2010-12-27	114	115	114	114	30,000	570
2010-12-24	114	115	114	114	21,000	570
2010-12-22	115	115	113	113	53,000	565
2010-12-21	113	115	113	115	58,000	575
2010-12-20	115	116	114	115	57,000	575
2010-12-17	116	116	114	115	69,000	575
2010-12-16	117	117	114	115	58,000	575
2010-12-15	113	115	113	114	45,000	570
2010-12-14	113	114	113	113	64,000	565
2010-12-13	110	114	110	113	93,000	565
2010-12-10	112	112	111	112	75,000	560
2010-12-09	112	112	111	112	41,000	560
2010-12-08	109	112	108	111	81,000	555
2010-12-07	108	109	107	108	27,000	540
2010-12-06	106	107	106	106	15,000	530
2010-12-03	107	108	106	106	18,000	530
2010-12-02	105	108	105	107	105,000	535
2010-12-01	105	107	105	105	61,000	525
2010-11-30	107	107	105	107	18,000	535
2010-11-29	107	108	105	107	39,000	535
2010-11-26	109	109	107	107	22,000	535
2010-11-25	107	107	106	106	63,000	530
2010-11-24	106	107	105	105	61,000	525
2010-11-22	102	105	102	105	20,000	525
2010-11-19	104	105	101	101	30,000	505
2010-11-18	102	104	102	104	38,000	520
2010-11-17	100	102	100	102	15,000	510
2010-11-16	104	104	101	102	17,000	510
2010-11-15	103	104	102	102	18,000	510
2010-11-12	104	104	102	102	15,000	510
2010-11-11	101	104	100	104	66,000	520
2010-11-10	98	101	98	101	51,000	505
2010-11-09	101	101	99	100	9,000	500
2010-11-08	98	100	98	99	20,000	495
2010-11-05	99	99	98	99	20,000	495
2010-11-04	100	100	99	99	30,000	495
2010-11-02	98	99	98	99	10,000	495
2010-11-01	96	98	96	98	15,000	490
2010-10-29	96	99	96	96	41,000	480
2010-10-28	95	99	94	99	69,000	495
2010-10-27	97	97	95	95	54,000	475
2010-10-26	97	98	96	97	46,000	485
2010-10-25	98	98	97	97	35,000	485
2010-10-22	99	100	98	98	32,000	490
2010-10-21	99	99	98	99	20,000	495
2010-10-20	97	98	97	97	38,000	485
2010-10-19	96	97	95	97	14,000	485
2010-10-18	95	96	95	95	22,000	475
2010-10-15	97	98	92	95	104,000	475
2010-10-14	96	98	96	96	25,000	480
2010-10-13	98	99	96	97	34,000	485
2010-10-12	101	101	97	98	43,000	490
2010-10-08	101	101	101	101	23,000	505
2010-10-07	101	101	100	101	30,000	505
2010-10-06	100	100	99	100	14,000	500
2010-10-05	99	100	99	100	19,000	500
2010-10-04	100	101	99	100	29,000	500
2010-10-01	101	101	100	100	12,000	500
2010-09-30	102	102	101	101	27,000	505
2010-09-29	100	101	100	101	17,000	505
2010-09-28	103	103	100	100	21,000	500
2010-09-27	101	102	101	102	18,000	510
2010-09-24	100	101	100	100	58,000	500
2010-09-22	103	103	100	100	36,000	500
2010-09-21	101	101	101	101	36,000	505
2010-09-17	102	102	101	101	18,000	505
2010-09-16	102	102	101	101	17,000	505
2010-09-15	101	102	100	101	21,000	505
2010-09-14	101	104	100	103	37,000	515
2010-09-13	102	102	100	100	13,000	500
2010-09-10	102	102	100	101	61,000	505
2010-09-09	100	101	100	101	9,000	505
2010-09-08	100	102	100	100	18,000	500
2010-09-07	100	101	100	101	39,000	505
2010-09-06	102	102	100	101	11,000	505
2010-09-03	101	101	99	99	17,000	495
2010-09-02	100	101	100	101	8,000	505
2010-09-01	100	100	99	99	15,000	495
2010-08-31	100	101	100	100	15,000	500
2010-08-30	101	102	100	102	20,000	510
2010-08-27	99	100	99	100	23,000	500
2010-08-26	100	102	99	100	10,000	500
2010-08-25	101	102	99	100	24,000	500
2010-08-24	100	101	99	101	28,000	505
2010-08-23	102	102	101	101	4,000	505
2010-08-20	102	102	100	100	37,000	500
2010-08-19	100	102	100	101	13,000	505
2010-08-18	102	102	101	102	10,000	510
2010-08-17	102	102	100	100	7,000	500
2010-08-16	99	101	99	100	26,000	500
2010-08-13	99	101	99	101	15,000	505
2010-08-12	100	100	99	100	73,000	500
2010-08-11	102	102	99	100	165,000	500
2010-08-10	105	105	101	101	69,000	505
2010-08-09	107	107	103	105	7,000	525
2010-08-06	104	106	104	106	15,000	530
2010-08-05	105	107	103	104	47,000	520
2010-08-04	105	106	105	105	11,000	525
2010-08-03	106	109	106	106	9,000	530
2010-08-02	107	108	107	107	18,000	535
2010-07-30	108	108	107	107	8,000	535
2010-07-29	110	110	107	107	13,000	535
2010-07-28	105	110	105	110	26,000	550
2010-07-27	107	107	105	106	6,000	530
2010-07-26	106	107	105	107	18,000	535
2010-07-23	105	106	104	106	26,000	530
2010-07-22	105	106	104	104	32,000	520
2010-07-21	106	107	105	105	18,000	525
2010-07-20	107	109	105	105	56,000	525
2010-07-16	108	110	107	107	42,000	535
2010-07-15	108	108	106	106	14,000	530
2010-07-14	106	106	106	106	19,000	530
2010-07-13	107	107	105	105	21,000	525
2010-07-12	105	106	105	106	2,000	530
2010-07-09	107	110	105	105	61,000	525
2010-07-08	105	108	105	107	35,000	535
2010-07-07	107	107	105	107	11,000	535
2010-07-06	105	109	104	109	27,000	545
2010-07-05	106	108	106	108	8,000	540
2010-07-02	107	109	107	107	13,000	535
2010-07-01	106	107	104	107	22,000	535
2010-06-30	108	108	105	108	24,000	540
2010-06-29	109	111	109	109	6,000	545
2010-06-28	110	110	109	110	9,000	550
2010-06-25	113	113	110	110	39,000	550
2010-06-24	112	113	112	113	8,000	565
2010-06-23	112	113	112	112	23,000	560
2010-06-22	114	114	112	112	12,000	560
2010-06-21	113	114	111	112	48,000	560
2010-06-18	112	113	112	113	19,000	565
2010-06-17	115	115	112	112	40,000	560
2010-06-16	113	114	112	114	29,000	570
2010-06-15	112	114	112	114	15,000	570
2010-06-14	112	113	112	112	14,000	560
2010-06-11	111	114	110	112	78,000	560
2010-06-10	111	114	108	109	39,000	545
2010-06-09	115	115	108	109	33,000	545
2010-06-08	115	115	110	114	31,000	570
2010-06-07	112	114	112	112	18,000	560
2010-06-04	117	117	115	115	24,000	575
2010-06-03	118	118	116	117	14,000	585
2010-06-02	114	116	114	116	18,000	580
2010-06-01	115	116	114	115	11,000	575
2010-05-31	113	115	113	114	44,000	570
2010-05-28	113	118	111	116	90,000	580
2010-05-27	113	113	111	111	47,000	555
2010-05-26	112	113	111	113	39,000	565
2010-05-25	113	115	112	112	45,000	560
2010-05-24	112	114	112	113	33,000	565
2010-05-21	114	114	110	112	50,000	560
2010-05-20	116	118	116	118	20,000	590
2010-05-19	114	116	112	116	26,000	580
2010-05-18	118	120	112	116	49,000	580
2010-05-17	126	127	115	116	76,000	580
2010-05-14	127	127	126	127	28,000	635
2010-05-13	128	128	126	128	16,000	640
2010-05-12	126	129	125	126	40,000	630
2010-05-11	133	133	127	127	49,000	635
2010-05-10	127	130	127	130	42,000	650
2010-05-07	126	130	125	127	88,000	635
2010-05-06	134	135	132	132	84,000	660
2010-04-30	134	137	134	135	120,000	675
2010-04-28	134	135	133	133	143,000	665
2010-04-27	137	138	136	138	132,000	690
2010-04-26	131	142	131	139	450,000	695
2010-04-23	127	130	126	128	74,000	640
2010-04-22	126	128	125	127	109,000	635
2010-04-21	123	126	123	126	51,000	630
2010-04-20	122	125	122	122	65,000	610
2010-04-19	122	124	120	120	111,000	600
2010-04-16	128	128	126	126	26,000	630
2010-04-15	128	128	125	128	54,000	640
2010-04-14	126	128	125	128	45,000	640
2010-04-13	127	127	126	126	47,000	630
2010-04-12	126	127	125	125	66,000	625
2010-04-09	124	126	123	125	99,000	625
2010-04-08	123	124	122	123	72,000	615
2010-04-07	124	125	123	123	39,000	615
2010-04-06	123	124	122	122	33,000	610
2010-04-05	125	125	123	125	31,000	625
2010-04-02	124	124	122	123	30,000	615
2010-04-01	124	124	122	122	24,000	610
2010-03-31	125	126	124	124	46,000	620
2010-03-30	126	126	121	125	77,000	625
2010-03-29	125	128	125	126	133,000	630
2010-03-26	132	134	131	134	93,000	670
2010-03-25	133	134	131	134	176,000	670
2010-03-24	130	133	129	133	138,000	665
2010-03-23	129	130	128	129	98,000	645
2010-03-19	127	129	127	128	71,000	640
2010-03-18	128	129	127	128	119,000	640
2010-03-17	124	126	124	126	66,000	630
2010-03-16	125	126	123	123	39,000	615
2010-03-15	125	125	123	125	52,000	625
2010-03-12	125	125	123	125	86,000	625
2010-03-11	125	126	125	125	78,000	625
2010-03-10	125	126	123	125	78,000	625
2010-03-09	122	125	122	124	44,000	620
2010-03-08	121	123	121	121	22,000	605
2010-03-05	121	122	121	122	34,000	610
2010-03-04	124	124	121	121	26,000	605
2010-03-03	123	124	121	124	46,000	620
2010-03-02	125	125	122	125	61,000	625
2010-03-01	119	123	119	122	52,000	610
2010-02-26	119	119	118	119	22,000	595
2010-02-25	116	118	116	118	29,000	590
2010-02-24	116	116	115	116	32,000	580
2010-02-23	118	118	115	116	44,000	580
2010-02-22	112	115	112	115	22,000	575
2010-02-19	111	114	111	111	16,000	555
2010-02-18	113	113	111	111	19,000	555
2010-02-17	114	114	111	113	27,000	565
2010-02-16	112	112	110	112	24,000	560
2010-02-15	115	115	111	112	17,000	560
2010-02-12	113	114	112	112	31,000	560
2010-02-10	116	116	110	112	106,000	560
2010-02-09	104	107	102	107	21,000	535
2010-02-08	106	106	105	105	14,000	525
2010-02-05	106	106	105	106	10,000	530
2010-02-04	106	107	105	107	16,000	535
2010-02-03	107	107	105	105	19,000	525
2010-02-02	104	106	104	105	24,000	525
2010-02-01	106	106	102	103	54,000	515
2010-01-29	106	106	103	104	29,000	520
2010-01-28	108	109	97	106	102,000	530
2010-01-27	108	109	108	108	18,000	540
2010-01-26	110	110	108	110	29,000	550
2010-01-25	109	109	108	108	26,000	540
2010-01-22	108	109	107	109	18,000	545
2010-01-21	110	110	108	108	58,000	540
2010-01-20	110	111	110	110	45,000	550
2010-01-19	109	110	109	110	22,000	550
2010-01-18	109	111	109	110	44,000	550
2010-01-15	108	113	107	113	38,000	565
2010-01-14	108	113	108	110	50,000	550
2010-01-13	107	109	107	109	29,000	545
2010-01-12	107	109	107	109	42,000	545
2010-01-08	105	108	105	108	31,000	540
2010-01-07	104	106	104	106	35,000	530
2010-01-06	103	106	103	106	39,000	530
2010-01-05	103	105	103	104	22,000	520
2010-01-04	103	105	103	104	36,000	520

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

1847 (株)イチケン の時系列データ [2010年度]

1847 (株)イチケンの時系列データ [2010年度]