1847 (株)イチケンの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	125	129	125	127	161,000	635
2011-12-29	124	126	123	125	52,000	625
2011-12-28	124	126	123	123	99,000	615
2011-12-27	124	125	123	124	34,000	620
2011-12-26	125	125	122	124	124,000	620
2011-12-22	129	129	125	126	114,000	630
2011-12-21	133	133	128	129	207,000	645
2011-12-20	125	131	124	131	180,000	655
2011-12-19	125	127	124	125	152,000	625
2011-12-16	125	127	124	124	308,000	620
2011-12-15	131	131	127	128	233,000	640
2011-12-14	139	140	130	132	262,000	660
2011-12-13	143	146	135	137	429,000	685
2011-12-12	150	153	145	147	435,000	735
2011-12-09	147	148	143	147	372,000	735
2011-12-08	145	149	141	148	561,000	740
2011-12-07	136	146	133	145	574,000	725
2011-12-06	140	140	134	134	412,000	670
2011-12-05	135	140	135	140	483,000	700
2011-12-02	135	135	130	132	571,000	660
2011-12-01	130	133	124	132	647,000	660
2011-11-30	121	127	120	126	389,000	630
2011-11-29	114	121	113	121	265,000	605
2011-11-28	111	112	110	112	59,000	560
2011-11-25	110	112	110	110	44,000	550
2011-11-24	112	112	110	110	44,000	550
2011-11-22	112	113	110	112	87,000	560
2011-11-21	114	115	112	113	65,000	565
2011-11-18	111	115	111	114	103,000	570
2011-11-17	111	112	110	112	130,000	560
2011-11-16	118	118	110	111	181,000	555
2011-11-15	116	119	116	118	103,000	590
2011-11-14	116	117	115	117	80,000	585
2011-11-11	117	118	115	116	111,000	580
2011-11-10	118	119	115	117	103,000	585
2011-11-09	120	121	116	120	213,000	600
2011-11-08	124	125	120	120	119,000	600
2011-11-07	127	129	126	127	451,000	635
2011-11-04	119	124	117	124	238,000	620
2011-11-02	117	119	116	119	216,000	595
2011-11-01	120	120	118	118	212,000	590
2011-10-31	122	122	118	120	144,000	600
2011-10-28	124	125	122	122	177,000	610
2011-10-27	122	126	118	125	651,000	625
2011-10-26	125	127	120	120	484,000	600
2011-10-25	134	137	127	128	1,144,000	640
2011-10-24	130	133	127	127	531,000	635
2011-10-21	116	129	116	129	879,000	645
2011-10-20	113	115	113	115	96,000	575
2011-10-19	114	114	112	113	64,000	565
2011-10-18	115	115	114	114	28,000	570
2011-10-17	116	116	114	115	88,000	575
2011-10-14	112	116	112	114	111,000	570
2011-10-13	112	113	112	113	32,000	565
2011-10-12	113	114	111	112	35,000	560
2011-10-11	113	114	113	114	22,000	570
2011-10-07	113	114	112	114	83,000	570
2011-10-06	110	116	109	114	321,000	570
2011-10-05	109	110	108	110	74,000	550
2011-10-04	108	110	108	110	35,000	550
2011-10-03	109	110	108	108	23,000	540
2011-09-30	110	110	109	109	39,000	545
2011-09-29	108	110	107	110	107,000	550
2011-09-28	106	110	106	110	100,000	550
2011-09-27	106	107	106	107	53,000	535
2011-09-26	108	110	105	105	123,000	525
2011-09-22	108	110	108	109	183,000	545
2011-09-21	108	111	107	111	129,000	555
2011-09-20	110	110	107	107	74,000	535
2011-09-16	109	110	109	110	24,000	550
2011-09-15	110	110	108	109	86,000	545
2011-09-14	110	110	108	109	41,000	545
2011-09-13	110	111	110	111	21,000	555
2011-09-12	110	112	110	110	73,000	550
2011-09-09	112	113	112	113	98,000	565
2011-09-08	112	112	110	112	63,000	560
2011-09-07	112	115	111	113	72,000	565
2011-09-06	112	114	111	113	116,000	565
2011-09-05	109	112	109	112	22,000	560
2011-09-02	111	112	111	112	34,000	560
2011-09-01	113	113	112	113	28,000	565
2011-08-31	112	113	111	112	23,000	560
2011-08-30	112	113	111	112	38,000	560
2011-08-29	110	110	108	110	46,000	550
2011-08-26	110	110	109	110	14,000	550
2011-08-25	111	111	110	110	33,000	550
2011-08-24	110	110	108	110	82,000	550
2011-08-23	110	110	108	109	19,000	545
2011-08-22	110	110	108	108	68,000	540
2011-08-19	110	111	109	110	101,000	550
2011-08-18	117	117	113	114	181,000	570
2011-08-17	111	117	110	116	441,000	580
2011-08-16	108	111	108	110	255,000	550
2011-08-15	108	108	106	106	24,000	530
2011-08-12	110	110	106	107	114,000	535
2011-08-11	101	106	99	105	89,000	525
2011-08-10	103	103	102	102	32,000	510
2011-08-09	100	102	98	102	84,000	510
2011-08-08	103	104	102	103	49,000	515
2011-08-05	104	104	103	103	81,000	515
2011-08-04	108	108	106	106	19,000	530
2011-08-03	109	109	105	106	75,000	530
2011-08-02	109	110	109	110	15,000	550
2011-08-01	107	110	107	109	15,000	545
2011-07-29	107	108	107	108	42,000	540
2011-07-28	110	110	109	110	44,000	550
2011-07-27	113	113	111	111	21,000	555
2011-07-26	113	113	112	112	11,000	560
2011-07-25	113	114	112	113	33,000	565
2011-07-22	111	113	111	113	22,000	565
2011-07-21	112	112	110	110	34,000	550
2011-07-20	112	114	111	112	124,000	560
2011-07-19	111	111	110	111	28,000	555
2011-07-15	111	111	109	110	46,000	550
2011-07-14	110	112	110	112	20,000	560
2011-07-13	108	112	108	110	40,000	550
2011-07-12	110	110	109	110	111,000	550
2011-07-11	108	112	107	110	109,000	550
2011-07-08	107	108	107	107	74,000	535
2011-07-07	107	107	105	106	97,000	530
2011-07-06	109	109	107	108	48,000	540
2011-07-05	108	109	108	109	55,000	545
2011-07-04	105	107	104	107	88,000	535
2011-07-01	104	105	104	104	23,000	520
2011-06-30	105	105	103	104	119,000	520
2011-06-29	106	106	105	106	18,000	530
2011-06-28	105	106	104	105	26,000	525
2011-06-27	106	107	106	106	23,000	530
2011-06-24	106	106	105	106	64,000	530
2011-06-23	106	106	104	104	34,000	520
2011-06-22	102	106	102	106	65,000	530
2011-06-21	103	104	102	104	25,000	520
2011-06-20	104	104	101	101	56,000	505
2011-06-17	102	104	102	104	50,000	520
2011-06-16	101	103	101	102	29,000	510
2011-06-15	104	104	103	103	5,000	515
2011-06-14	103	104	103	104	4,000	520
2011-06-13	102	103	102	102	8,000	510
2011-06-10	103	104	102	104	32,000	520
2011-06-09	103	103	102	102	4,000	510
2011-06-08	104	104	102	103	11,000	515
2011-06-07	102	104	102	104	6,000	520
2011-06-06	103	104	102	102	18,000	510
2011-06-03	104	105	103	103	18,000	515
2011-06-02	103	105	103	105	11,000	525
2011-06-01	105	105	104	105	20,000	525
2011-05-31	103	104	103	104	8,000	520
2011-05-30	103	104	103	104	21,000	520
2011-05-27	106	106	103	105	46,000	525
2011-05-26	106	106	105	105	30,000	525
2011-05-25	106	106	105	105	30,000	525
2011-05-24	106	106	105	106	19,000	530
2011-05-23	107	107	105	106	74,000	530
2011-05-20	109	109	107	107	49,000	535
2011-05-19	106	109	106	109	33,000	545
2011-05-18	109	109	106	106	16,000	530
2011-05-17	110	110	105	107	22,000	535
2011-05-16	106	110	105	110	43,000	550
2011-05-13	108	110	106	106	42,000	530
2011-05-12	109	110	108	108	19,000	540
2011-05-11	111	111	109	109	23,000	545
2011-05-10	110	111	109	109	34,000	545
2011-05-09	112	112	110	112	39,000	560
2011-05-06	112	114	106	113	82,000	565
2011-05-02	113	113	112	112	23,000	560
2011-04-28	108	111	108	111	44,000	555
2011-04-27	109	109	108	108	48,000	540
2011-04-26	110	110	107	107	64,000	535
2011-04-25	110	110	109	109	2,000	545
2011-04-22	108	110	108	109	44,000	545
2011-04-21	112	113	108	109	68,000	545
2011-04-20	113	113	111	111	40,000	555
2011-04-19	113	113	113	113	32,000	565
2011-04-18	113	115	113	115	20,000	575
2011-04-15	115	115	113	113	54,000	565
2011-04-14	115	116	113	115	32,000	575
2011-04-13	114	116	114	115	37,000	575
2011-04-12	118	118	114	115	82,000	575
2011-04-11	118	120	118	118	58,000	590
2011-04-08	116	121	116	120	75,000	600
2011-04-07	119	119	116	116	67,000	580
2011-04-06	122	122	116	118	54,000	590
2011-04-05	121	122	115	122	150,000	610
2011-04-04	123	124	121	122	104,000	610
2011-04-01	128	128	124	124	144,000	620
2011-03-31	129	130	123	130	152,000	650
2011-03-30	124	128	124	128	247,000	640
2011-03-29	115	125	115	122	387,000	610
2011-03-28	138	138	128	130	319,000	650
2011-03-25	138	141	130	139	753,000	695
2011-03-24	130	135	128	133	551,000	665
2011-03-23	129	133	123	127	487,000	635
2011-03-22	125	129	119	127	419,000	635
2011-03-18	109	116	109	116	260,000	580
2011-03-17	97	110	95	109	275,000	545
2011-03-16	100	105	96	99	424,000	495
2011-03-15	110	114	80	95	576,000	475
2011-03-14	115	123	106	108	612,000	540
2011-03-11	129	129	122	125	632,000	625
2011-03-10	129	150	127	130	6,329,000	650
2011-03-09	122	131	122	127	1,388,000	635
2011-03-08	121	123	121	122	128,000	610
2011-03-07	120	122	120	121	68,000	605
2011-03-04	119	122	119	120	248,000	600
2011-03-03	117	118	117	118	26,000	590
2011-03-02	118	119	116	116	67,000	580
2011-03-01	119	119	117	118	62,000	590
2011-02-28	116	118	116	118	59,000	590
2011-02-25	116	116	115	116	40,000	580
2011-02-24	116	117	115	115	59,000	575
2011-02-23	117	118	116	116	42,000	580
2011-02-22	118	119	117	118	37,000	590
2011-02-21	118	119	118	118	49,000	590
2011-02-18	118	118	117	117	28,000	585
2011-02-17	118	118	117	118	78,000	590
2011-02-16	118	118	117	118	38,000	590
2011-02-15	117	117	116	117	61,000	585
2011-02-14	119	119	116	117	98,000	585
2011-02-10	117	118	116	118	115,000	590
2011-02-09	117	119	114	116	438,000	580
2011-02-08	123	123	122	122	34,000	610
2011-02-07	121	124	121	122	86,000	610
2011-02-04	119	120	118	120	32,000	600
2011-02-03	120	120	118	118	11,000	590
2011-02-02	117	119	117	119	23,000	595
2011-02-01	116	117	116	116	68,000	580
2011-01-31	117	118	117	118	18,000	590
2011-01-28	119	120	118	118	29,000	590
2011-01-27	119	120	118	119	51,000	595
2011-01-26	122	122	120	120	49,000	600
2011-01-25	122	122	120	122	77,000	610
2011-01-24	122	122	119	121	76,000	605
2011-01-21	118	130	117	119	320,000	595
2011-01-20	119	119	117	117	85,000	585
2011-01-19	119	120	119	119	37,000	595
2011-01-18	120	121	119	119	48,000	595
2011-01-17	122	122	119	120	95,000	600
2011-01-14	122	123	120	122	87,000	610
2011-01-13	122	123	122	122	24,000	610
2011-01-12	122	123	121	123	89,000	615
2011-01-11	122	123	121	122	51,000	610
2011-01-07	122	122	121	121	71,000	605
2011-01-06	121	121	120	121	32,000	605
2011-01-05	120	120	118	120	52,000	600
2011-01-04	118	119	118	118	58,000	590

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 [2011年度]

1847 (株)イチケンの時系列データ [2011年度]