1847 (株)イチケンの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	163	166	162	163	320,000	815
2012-12-27	168	168	162	163	596,000	815
2012-12-26	158	165	156	163	804,000	815
2012-12-25	154	158	153	156	213,000	780
2012-12-21	156	156	150	153	195,000	765
2012-12-20	159	159	153	157	287,000	785
2012-12-19	154	160	154	160	398,000	800
2012-12-18	150	153	150	153	173,000	765
2012-12-17	151	152	150	150	90,000	750
2012-12-14	149	151	148	149	171,000	745
2012-12-13	152	152	150	151	48,000	755
2012-12-12	150	151	148	150	84,000	750
2012-12-11	149	151	148	149	148,000	745
2012-12-10	155	156	150	150	367,000	750
2012-12-07	151	155	150	153	291,000	765
2012-12-06	152	152	150	151	103,000	755
2012-12-05	149	151	148	151	91,000	755
2012-12-04	152	154	148	149	234,000	745
2012-12-03	148	152	147	151	185,000	755
2012-11-30	145	147	143	147	126,000	735
2012-11-29	142	145	142	145	100,000	725
2012-11-28	144	144	141	141	101,000	705
2012-11-27	144	145	143	144	126,000	720
2012-11-26	146	146	144	144	60,000	720
2012-11-22	145	145	143	145	104,000	725
2012-11-21	145	145	143	144	85,000	720
2012-11-20	148	148	144	145	206,000	725
2012-11-19	147	148	146	147	287,000	735
2012-11-16	142	147	138	147	256,000	735
2012-11-15	137	140	136	140	176,000	700
2012-11-14	134	136	132	135	132,000	675
2012-11-13	143	143	130	135	303,000	675
2012-11-12	144	144	141	141	115,000	705
2012-11-09	156	159	135	143	376,000	715
2012-11-08	157	160	154	157	180,000	785
2012-11-07	160	162	155	158	139,000	790
2012-11-06	164	164	159	159	198,000	795
2012-11-05	158	164	157	164	228,000	820
2012-11-02	159	159	155	158	205,000	790
2012-11-01	152	159	151	157	437,000	785
2012-10-31	147	151	145	149	299,000	745
2012-10-30	148	149	142	145	362,000	725
2012-10-29	147	150	146	150	95,000	750
2012-10-26	151	151	146	146	102,000	730
2012-10-25	146	151	145	149	223,000	745
2012-10-24	144	145	142	145	57,000	725
2012-10-23	145	146	145	145	44,000	725
2012-10-22	144	145	143	145	59,000	725
2012-10-19	142	144	142	144	24,000	720
2012-10-18	141	144	141	144	16,000	720
2012-10-17	140	144	139	141	109,000	705
2012-10-16	143	144	141	141	103,000	705
2012-10-15	143	146	140	146	79,000	730
2012-10-12	146	146	135	144	186,000	720
2012-10-11	145	146	142	142	59,000	710
2012-10-10	146	146	142	144	85,000	720
2012-10-09	144	147	143	147	121,000	735
2012-10-05	140	143	137	143	89,000	715
2012-10-04	137	140	136	140	78,000	700
2012-10-03	135	138	128	136	291,000	680
2012-10-02	137	138	134	135	80,000	675
2012-10-01	142	142	137	137	71,000	685
2012-09-28	145	145	141	142	99,000	710
2012-09-27	144	148	144	144	116,000	720
2012-09-26	143	146	143	145	87,000	725
2012-09-25	147	147	144	146	68,000	730
2012-09-24	147	147	144	147	91,000	735
2012-09-21	148	148	146	147	14,000	735
2012-09-20	150	150	148	148	50,000	740
2012-09-19	146	149	145	149	96,000	745
2012-09-18	150	151	147	147	46,000	735
2012-09-14	151	151	150	150	33,000	750
2012-09-13	149	151	149	150	39,000	750
2012-09-12	148	150	148	150	18,000	750
2012-09-11	149	150	148	149	77,000	745
2012-09-10	152	153	150	150	94,000	750
2012-09-07	155	155	152	152	59,000	760
2012-09-06	155	155	151	154	54,000	770
2012-09-05	152	156	149	155	136,000	775
2012-09-04	152	152	149	152	107,000	760
2012-09-03	155	155	152	152	123,000	760
2012-08-31	160	160	153	155	206,000	775
2012-08-30	161	161	158	159	209,000	795
2012-08-29	161	162	160	161	123,000	805
2012-08-28	160	162	159	162	112,000	810
2012-08-27	160	162	160	160	62,000	800
2012-08-24	160	160	159	160	80,000	800
2012-08-23	159	161	158	161	142,000	805
2012-08-22	164	164	158	158	283,000	790
2012-08-21	162	194	162	163	2,292,000	815
2012-08-20	160	160	158	158	28,000	790
2012-08-17	159	160	158	158	19,000	790
2012-08-16	162	162	156	157	90,000	785
2012-08-15	162	162	160	161	22,000	805
2012-08-14	156	162	156	162	148,000	810
2012-08-13	157	161	156	156	97,000	780
2012-08-10	155	160	155	157	149,000	785
2012-08-09	167	167	165	165	37,000	825
2012-08-08	166	168	165	165	84,000	825
2012-08-07	161	164	159	164	54,000	820
2012-08-06	155	158	154	158	19,000	790
2012-08-03	157	158	154	155	40,000	775
2012-08-02	157	157	155	155	13,000	775
2012-08-01	155	157	155	157	9,000	785
2012-07-31	155	155	151	154	101,000	770
2012-07-30	158	158	154	157	38,000	785
2012-07-27	158	158	154	156	38,000	780
2012-07-26	158	158	155	156	42,000	780
2012-07-25	157	158	155	156	55,000	780
2012-07-24	150	159	150	157	148,000	785
2012-07-23	151	153	150	150	62,000	750
2012-07-20	152	152	149	150	56,000	750
2012-07-19	154	154	146	149	141,000	745
2012-07-18	159	159	151	151	58,000	755
2012-07-17	156	160	156	158	18,000	790
2012-07-13	155	160	155	160	47,000	800
2012-07-12	162	162	155	156	82,000	780
2012-07-11	169	169	161	162	85,000	810
2012-07-10	169	170	165	167	137,000	835
2012-07-09	172	172	168	169	98,000	845
2012-07-06	172	173	170	172	112,000	860
2012-07-05	174	174	173	173	103,000	865
2012-07-04	176	176	172	174	89,000	870
2012-07-03	172	174	171	174	123,000	870
2012-07-02	172	172	166	169	192,000	845
2012-06-29	173	176	172	172	66,000	860
2012-06-28	171	177	170	177	187,000	885
2012-06-27	170	173	170	173	42,000	865
2012-06-26	172	173	167	170	160,000	850
2012-06-25	180	180	167	176	302,000	880
2012-06-22	175	180	173	178	441,000	890
2012-06-21	168	178	168	178	422,000	890
2012-06-20	164	166	164	165	65,000	825
2012-06-19	163	164	160	164	49,000	820
2012-06-18	164	168	162	166	82,000	830
2012-06-15	167	173	163	165	328,000	825
2012-06-14	157	167	154	167	235,000	835
2012-06-13	160	160	156	157	172,000	785
2012-06-12	141	162	139	155	285,000	775
2012-06-11	140	141	138	139	95,000	695
2012-06-08	140	140	137	139	61,000	695
2012-06-07	137	140	135	138	61,000	690
2012-06-06	134	136	133	134	42,000	670
2012-06-05	133	134	132	134	17,000	670
2012-06-04	136	136	133	134	72,000	670
2012-06-01	135	137	133	136	100,000	680
2012-05-31	132	135	132	135	52,000	675
2012-05-30	133	135	133	135	31,000	675
2012-05-29	135	135	133	135	18,000	675
2012-05-28	133	135	132	135	38,000	675
2012-05-25	135	135	133	134	14,000	670
2012-05-24	137	137	134	134	122,000	670
2012-05-23	139	142	138	138	58,000	690
2012-05-22	140	144	139	139	85,000	695
2012-05-21	132	136	132	136	76,000	680
2012-05-18	136	136	131	132	71,000	660
2012-05-17	128	141	128	139	93,000	695
2012-05-16	128	130	127	129	57,000	645
2012-05-15	131	132	124	130	90,000	650
2012-05-14	136	136	132	136	70,000	680
2012-05-11	142	145	137	137	101,000	685
2012-05-10	139	143	139	143	58,000	715
2012-05-09	144	144	140	141	54,000	705
2012-05-08	140	145	136	145	150,000	725
2012-05-07	143	144	135	136	169,000	680
2012-05-02	153	153	141	148	104,000	740
2012-05-01	154	155	153	154	24,000	770
2012-04-27	160	164	155	155	147,000	775
2012-04-26	156	157	153	154	42,000	770
2012-04-25	155	157	154	156	26,000	780
2012-04-24	154	154	149	154	104,000	770
2012-04-23	161	162	153	154	167,000	770
2012-04-20	163	163	161	162	42,000	810
2012-04-19	163	163	161	163	25,000	815
2012-04-18	166	166	162	163	75,000	815
2012-04-17	162	164	160	161	51,000	805
2012-04-16	164	165	162	165	56,000	825
2012-04-13	169	170	167	167	46,000	835
2012-04-12	161	169	159	167	134,000	835
2012-04-11	162	163	157	160	196,000	800
2012-04-10	171	172	168	168	77,000	840
2012-04-09	172	173	171	173	56,000	865
2012-04-06	173	174	172	174	69,000	870
2012-04-05	173	175	172	175	79,000	875
2012-04-04	184	184	174	176	209,000	880
2012-04-03	188	189	181	185	229,000	925
2012-04-02	179	187	178	186	431,000	930
2012-03-30	174	181	172	181	209,000	905
2012-03-29	172	174	171	173	73,000	865
2012-03-28	172	173	171	172	99,000	860
2012-03-27	174	177	174	177	131,000	885
2012-03-26	177	178	172	172	160,000	860
2012-03-23	178	179	177	178	89,000	890
2012-03-22	180	181	178	180	90,000	900
2012-03-21	185	185	182	182	294,000	910
2012-03-19	176	184	175	183	353,000	915
2012-03-16	172	175	172	175	89,000	875
2012-03-15	175	175	172	173	156,000	865
2012-03-14	178	179	175	176	247,000	880
2012-03-13	176	179	175	175	295,000	875
2012-03-12	180	181	173	174	527,000	870
2012-03-09	184	186	182	182	330,000	910
2012-03-08	188	191	183	184	430,000	920
2012-03-07	189	189	175	186	606,000	930
2012-03-06	184	191	182	191	806,000	955
2012-03-05	177	182	175	182	653,000	910
2012-03-02	167	175	167	175	400,000	875
2012-03-01	170	180	167	167	1,536,000	835
2012-02-29	164	174	163	168	1,285,000	840
2012-02-28	163	165	160	163	323,000	815
2012-02-27	159	164	157	163	475,000	815
2012-02-24	157	157	155	155	84,000	775
2012-02-23	154	159	154	156	146,000	780
2012-02-22	153	159	153	156	231,000	780
2012-02-21	151	152	149	151	104,000	755
2012-02-20	155	155	150	151	250,000	755
2012-02-17	158	158	153	155	374,000	775
2012-02-16	152	161	152	159	835,000	795
2012-02-15	149	150	147	149	180,000	745
2012-02-14	148	149	146	147	100,000	735
2012-02-13	153	153	147	148	218,000	740
2012-02-10	155	156	150	152	200,000	760
2012-02-09	154	154	150	152	242,000	760
2012-02-08	155	156	152	154	218,000	770
2012-02-07	159	160	154	155	616,000	775
2012-02-06	146	162	146	155	2,312,000	775
2012-02-03	142	147	141	145	134,000	725
2012-02-02	145	146	141	141	180,000	705
2012-02-01	146	147	144	145	104,000	725
2012-01-31	147	148	145	147	160,000	735
2012-01-30	143	152	140	144	770,000	720
2012-01-27	139	143	139	142	317,000	710
2012-01-26	139	139	137	139	129,000	695
2012-01-25	135	137	135	137	65,000	685
2012-01-24	136	136	134	135	75,000	675
2012-01-23	135	137	133	136	101,000	680
2012-01-20	140	141	132	135	326,000	675
2012-01-19	139	141	136	139	211,000	695
2012-01-18	141	145	138	138	514,000	690
2012-01-17	134	140	133	138	353,000	690
2012-01-16	136	136	132	134	158,000	670
2012-01-13	136	136	134	136	195,000	680
2012-01-12	136	137	135	136	85,000	680
2012-01-11	138	139	131	136	372,000	680
2012-01-10	135	138	133	137	224,000	685
2012-01-06	135	136	131	135	120,000	675
2012-01-05	127	137	126	135	378,000	675
2012-01-04	128	128	126	127	146,000	635

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 [2012年度]

1847 (株)イチケンの時系列データ [2012年度]