1847 (株)イチケン の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 181 | 184 | 179 | 183 | 164,000 | 915 |
| 2013-12-27 | 181 | 181 | 179 | 180 | 105,000 | 900 |
| 2013-12-26 | 176 | 181 | 176 | 181 | 154,000 | 905 |
| 2013-12-25 | 173 | 177 | 173 | 175 | 190,000 | 875 |
| 2013-12-24 | 180 | 180 | 171 | 172 | 160,000 | 860 |
| 2013-12-20 | 179 | 180 | 175 | 178 | 179,000 | 890 |
| 2013-12-19 | 180 | 181 | 178 | 179 | 97,000 | 895 |
| 2013-12-18 | 178 | 179 | 177 | 178 | 102,000 | 890 |
| 2013-12-17 | 180 | 181 | 178 | 178 | 100,000 | 890 |
| 2013-12-16 | 181 | 182 | 179 | 179 | 95,000 | 895 |
| 2013-12-13 | 183 | 184 | 181 | 181 | 189,000 | 905 |
| 2013-12-12 | 185 | 185 | 183 | 184 | 92,000 | 920 |
| 2013-12-11 | 184 | 186 | 183 | 184 | 78,000 | 920 |
| 2013-12-10 | 185 | 185 | 184 | 185 | 97,000 | 925 |
| 2013-12-09 | 185 | 187 | 184 | 185 | 108,000 | 925 |
| 2013-12-06 | 185 | 186 | 184 | 184 | 133,000 | 920 |
| 2013-12-05 | 187 | 190 | 185 | 185 | 189,000 | 925 |
| 2013-12-04 | 189 | 189 | 186 | 187 | 124,000 | 935 |
| 2013-12-03 | 194 | 194 | 189 | 189 | 267,000 | 945 |
| 2013-12-02 | 189 | 193 | 187 | 191 | 547,000 | 955 |
| 2013-11-29 | 184 | 187 | 184 | 186 | 241,000 | 930 |
| 2013-11-28 | 185 | 185 | 183 | 183 | 86,000 | 915 |
| 2013-11-27 | 184 | 185 | 182 | 182 | 149,000 | 910 |
| 2013-11-26 | 185 | 185 | 183 | 185 | 94,000 | 925 |
| 2013-11-25 | 187 | 188 | 185 | 185 | 116,000 | 925 |
| 2013-11-22 | 188 | 188 | 185 | 187 | 110,000 | 935 |
| 2013-11-21 | 188 | 189 | 186 | 188 | 74,000 | 940 |
| 2013-11-20 | 188 | 188 | 186 | 187 | 76,000 | 935 |
| 2013-11-19 | 188 | 188 | 186 | 187 | 72,000 | 935 |
| 2013-11-18 | 189 | 191 | 186 | 187 | 160,000 | 935 |
| 2013-11-15 | 187 | 188 | 185 | 187 | 144,000 | 935 |
| 2013-11-14 | 186 | 186 | 183 | 185 | 97,000 | 925 |
| 2013-11-13 | 188 | 188 | 178 | 184 | 461,000 | 920 |
| 2013-11-12 | 186 | 197 | 185 | 189 | 1,173,000 | 945 |
| 2013-11-11 | 187 | 187 | 183 | 186 | 91,000 | 930 |
| 2013-11-08 | 182 | 186 | 182 | 184 | 62,000 | 920 |
| 2013-11-07 | 186 | 186 | 183 | 184 | 78,000 | 920 |
| 2013-11-06 | 180 | 185 | 178 | 185 | 119,000 | 925 |
| 2013-11-05 | 185 | 185 | 180 | 180 | 126,000 | 900 |
| 2013-11-01 | 186 | 187 | 178 | 183 | 265,000 | 915 |
| 2013-10-31 | 190 | 191 | 185 | 187 | 185,000 | 935 |
| 2013-10-30 | 188 | 191 | 186 | 188 | 411,000 | 940 |
| 2013-10-29 | 186 | 188 | 185 | 188 | 278,000 | 940 |
| 2013-10-28 | 184 | 185 | 183 | 185 | 68,000 | 925 |
| 2013-10-25 | 187 | 187 | 180 | 182 | 270,000 | 910 |
| 2013-10-24 | 181 | 187 | 181 | 187 | 283,000 | 935 |
| 2013-10-23 | 187 | 187 | 179 | 181 | 203,000 | 905 |
| 2013-10-22 | 185 | 187 | 185 | 186 | 134,000 | 930 |
| 2013-10-21 | 184 | 185 | 183 | 185 | 117,000 | 925 |
| 2013-10-18 | 180 | 183 | 180 | 183 | 97,000 | 915 |
| 2013-10-17 | 185 | 186 | 180 | 184 | 112,000 | 920 |
| 2013-10-16 | 187 | 188 | 178 | 183 | 325,000 | 915 |
| 2013-10-15 | 184 | 189 | 180 | 189 | 432,000 | 945 |
| 2013-10-11 | 179 | 185 | 178 | 182 | 130,000 | 910 |
| 2013-10-10 | 173 | 177 | 173 | 177 | 107,000 | 885 |
| 2013-10-09 | 171 | 175 | 169 | 174 | 79,000 | 870 |
| 2013-10-08 | 166 | 173 | 165 | 172 | 169,000 | 860 |
| 2013-10-07 | 172 | 172 | 166 | 166 | 142,000 | 830 |
| 2013-10-04 | 174 | 174 | 171 | 172 | 151,000 | 860 |
| 2013-10-03 | 176 | 178 | 174 | 177 | 101,000 | 885 |
| 2013-10-02 | 181 | 183 | 175 | 176 | 209,000 | 880 |
| 2013-10-01 | 182 | 184 | 181 | 181 | 104,000 | 905 |
| 2013-09-30 | 183 | 184 | 181 | 182 | 152,000 | 910 |
| 2013-09-27 | 188 | 188 | 183 | 186 | 219,000 | 930 |
| 2013-09-26 | 180 | 188 | 178 | 187 | 402,000 | 935 |
| 2013-09-25 | 187 | 188 | 181 | 182 | 332,000 | 910 |
| 2013-09-24 | 191 | 191 | 180 | 185 | 573,000 | 925 |
| 2013-09-20 | 191 | 194 | 190 | 191 | 343,000 | 955 |
| 2013-09-19 | 194 | 196 | 189 | 194 | 1,074,000 | 970 |
| 2013-09-18 | 183 | 199 | 183 | 197 | 2,550,000 | 985 |
| 2013-09-17 | 184 | 188 | 179 | 182 | 939,000 | 910 |
| 2013-09-13 | 177 | 178 | 172 | 177 | 363,000 | 885 |
| 2013-09-12 | 179 | 184 | 178 | 182 | 334,000 | 910 |
| 2013-09-11 | 184 | 186 | 177 | 179 | 818,000 | 895 |
| 2013-09-10 | 170 | 177 | 170 | 177 | 513,000 | 885 |
| 2013-09-09 | 173 | 174 | 166 | 170 | 175,000 | 850 |
| 2013-09-06 | 163 | 163 | 160 | 163 | 34,000 | 815 |
| 2013-09-05 | 163 | 164 | 160 | 163 | 34,000 | 815 |
| 2013-09-04 | 158 | 164 | 157 | 164 | 93,000 | 820 |
| 2013-09-03 | 157 | 160 | 157 | 160 | 44,000 | 800 |
| 2013-09-02 | 152 | 158 | 152 | 156 | 72,000 | 780 |
| 2013-08-30 | 153 | 154 | 153 | 154 | 24,000 | 770 |
| 2013-08-29 | 154 | 154 | 152 | 153 | 37,000 | 765 |
| 2013-08-28 | 153 | 155 | 153 | 155 | 72,000 | 775 |
| 2013-08-27 | 157 | 157 | 155 | 156 | 32,000 | 780 |
| 2013-08-26 | 157 | 159 | 157 | 158 | 30,000 | 790 |
| 2013-08-23 | 157 | 157 | 156 | 157 | 29,000 | 785 |
| 2013-08-22 | 155 | 157 | 155 | 156 | 26,000 | 780 |
| 2013-08-21 | 155 | 156 | 155 | 155 | 26,000 | 775 |
| 2013-08-20 | 156 | 157 | 155 | 155 | 70,000 | 775 |
| 2013-08-19 | 154 | 155 | 154 | 155 | 19,000 | 775 |
| 2013-08-16 | 156 | 156 | 154 | 155 | 61,000 | 775 |
| 2013-08-15 | 157 | 158 | 155 | 156 | 53,000 | 780 |
| 2013-08-14 | 156 | 157 | 155 | 157 | 46,000 | 785 |
| 2013-08-13 | 158 | 158 | 156 | 157 | 9,000 | 785 |
| 2013-08-12 | 155 | 157 | 154 | 155 | 43,000 | 775 |
| 2013-08-09 | 157 | 158 | 156 | 157 | 47,000 | 785 |
| 2013-08-08 | 156 | 160 | 156 | 156 | 75,000 | 780 |
| 2013-08-07 | 155 | 158 | 153 | 155 | 246,000 | 775 |
| 2013-08-06 | 164 | 164 | 155 | 159 | 286,000 | 795 |
| 2013-08-05 | 163 | 167 | 163 | 166 | 32,000 | 830 |
| 2013-08-02 | 163 | 165 | 163 | 164 | 69,000 | 820 |
| 2013-08-01 | 157 | 163 | 157 | 163 | 94,000 | 815 |
| 2013-07-31 | 161 | 162 | 160 | 161 | 96,000 | 805 |
| 2013-07-30 | 158 | 162 | 158 | 161 | 65,000 | 805 |
| 2013-07-29 | 162 | 162 | 158 | 158 | 127,000 | 790 |
| 2013-07-26 | 170 | 170 | 164 | 166 | 194,000 | 830 |
| 2013-07-25 | 173 | 173 | 171 | 171 | 22,000 | 855 |
| 2013-07-24 | 173 | 173 | 170 | 172 | 81,000 | 860 |
| 2013-07-23 | 173 | 175 | 173 | 174 | 85,000 | 870 |
| 2013-07-22 | 177 | 177 | 170 | 176 | 291,000 | 880 |
| 2013-07-19 | 172 | 173 | 168 | 170 | 103,000 | 850 |
| 2013-07-18 | 174 | 175 | 171 | 171 | 126,000 | 855 |
| 2013-07-17 | 175 | 175 | 172 | 173 | 111,000 | 865 |
| 2013-07-16 | 178 | 179 | 173 | 175 | 175,000 | 875 |
| 2013-07-12 | 176 | 180 | 176 | 178 | 311,000 | 890 |
| 2013-07-11 | 176 | 179 | 174 | 179 | 365,000 | 895 |
| 2013-07-10 | 169 | 179 | 167 | 176 | 2,036,000 | 880 |
| 2013-07-09 | 161 | 167 | 160 | 167 | 317,000 | 835 |
| 2013-07-08 | 165 | 165 | 159 | 159 | 170,000 | 795 |
| 2013-07-05 | 160 | 164 | 159 | 163 | 89,000 | 815 |
| 2013-07-04 | 162 | 162 | 160 | 161 | 35,000 | 805 |
| 2013-07-03 | 159 | 162 | 157 | 161 | 183,000 | 805 |
| 2013-07-02 | 154 | 162 | 154 | 162 | 264,000 | 810 |
| 2013-07-01 | 153 | 155 | 152 | 154 | 116,000 | 770 |
| 2013-06-28 | 148 | 150 | 147 | 149 | 158,000 | 745 |
| 2013-06-27 | 144 | 146 | 141 | 145 | 214,000 | 725 |
| 2013-06-26 | 152 | 153 | 142 | 144 | 231,000 | 720 |
| 2013-06-25 | 153 | 153 | 144 | 152 | 149,000 | 760 |
| 2013-06-24 | 156 | 157 | 153 | 153 | 138,000 | 765 |
| 2013-06-21 | 154 | 156 | 153 | 156 | 37,000 | 780 |
| 2013-06-20 | 158 | 158 | 155 | 157 | 91,000 | 785 |
| 2013-06-19 | 162 | 162 | 157 | 157 | 84,000 | 785 |
| 2013-06-18 | 159 | 160 | 158 | 160 | 15,000 | 800 |
| 2013-06-17 | 157 | 160 | 155 | 159 | 42,000 | 795 |
| 2013-06-14 | 156 | 158 | 156 | 156 | 102,000 | 780 |
| 2013-06-13 | 161 | 162 | 155 | 155 | 71,000 | 775 |
| 2013-06-12 | 159 | 161 | 154 | 159 | 67,000 | 795 |
| 2013-06-11 | 160 | 162 | 155 | 158 | 121,000 | 790 |
| 2013-06-10 | 157 | 160 | 157 | 159 | 123,000 | 795 |
| 2013-06-07 | 158 | 160 | 145 | 155 | 434,000 | 775 |
| 2013-06-06 | 163 | 165 | 159 | 159 | 344,000 | 795 |
| 2013-06-05 | 168 | 171 | 166 | 166 | 158,000 | 830 |
| 2013-06-04 | 166 | 168 | 163 | 168 | 225,000 | 840 |
| 2013-06-03 | 167 | 172 | 167 | 168 | 133,000 | 840 |
| 2013-05-31 | 168 | 170 | 168 | 168 | 59,000 | 840 |
| 2013-05-30 | 173 | 173 | 166 | 166 | 104,000 | 830 |
| 2013-05-29 | 172 | 175 | 171 | 172 | 74,000 | 860 |
| 2013-05-28 | 168 | 172 | 167 | 171 | 120,000 | 855 |
| 2013-05-27 | 170 | 171 | 169 | 169 | 191,000 | 845 |
| 2013-05-24 | 172 | 175 | 171 | 172 | 332,000 | 860 |
| 2013-05-23 | 182 | 183 | 171 | 172 | 493,000 | 860 |
| 2013-05-22 | 186 | 186 | 182 | 183 | 187,000 | 915 |
| 2013-05-21 | 189 | 189 | 179 | 184 | 482,000 | 920 |
| 2013-05-20 | 189 | 191 | 187 | 188 | 542,000 | 940 |
| 2013-05-17 | 178 | 184 | 178 | 184 | 254,000 | 920 |
| 2013-05-16 | 181 | 181 | 174 | 181 | 358,000 | 905 |
| 2013-05-15 | 188 | 188 | 180 | 181 | 439,000 | 905 |
| 2013-05-14 | 185 | 187 | 184 | 187 | 216,000 | 935 |
| 2013-05-13 | 185 | 185 | 183 | 185 | 144,000 | 925 |
| 2013-05-10 | 185 | 186 | 182 | 184 | 168,000 | 920 |
| 2013-05-09 | 188 | 189 | 183 | 184 | 187,000 | 920 |
| 2013-05-08 | 186 | 189 | 185 | 187 | 312,000 | 935 |
| 2013-05-07 | 187 | 187 | 185 | 186 | 254,000 | 930 |
| 2013-05-02 | 183 | 185 | 182 | 183 | 162,000 | 915 |
| 2013-05-01 | 191 | 191 | 183 | 183 | 539,000 | 915 |
| 2013-04-30 | 196 | 203 | 185 | 190 | 2,247,000 | 950 |
| 2013-04-26 | 192 | 215 | 180 | 188 | 3,395,000 | 940 |
| 2013-04-25 | 190 | 191 | 183 | 188 | 335,000 | 940 |
| 2013-04-24 | 187 | 191 | 185 | 189 | 1,144,000 | 945 |
| 2013-04-23 | 185 | 187 | 180 | 185 | 709,000 | 925 |
| 2013-04-22 | 174 | 180 | 174 | 180 | 290,000 | 900 |
| 2013-04-19 | 173 | 175 | 172 | 174 | 53,000 | 870 |
| 2013-04-18 | 175 | 175 | 172 | 173 | 63,000 | 865 |
| 2013-04-17 | 174 | 175 | 171 | 173 | 58,000 | 865 |
| 2013-04-16 | 174 | 174 | 172 | 174 | 64,000 | 870 |
| 2013-04-15 | 177 | 178 | 174 | 174 | 51,000 | 870 |
| 2013-04-12 | 174 | 175 | 173 | 174 | 40,000 | 870 |
| 2013-04-11 | 180 | 180 | 173 | 177 | 153,000 | 885 |
| 2013-04-10 | 176 | 179 | 175 | 179 | 90,000 | 895 |
| 2013-04-09 | 176 | 178 | 175 | 177 | 77,000 | 885 |
| 2013-04-08 | 171 | 175 | 170 | 175 | 94,000 | 875 |
| 2013-04-05 | 176 | 176 | 166 | 170 | 130,000 | 850 |
| 2013-04-04 | 166 | 170 | 165 | 170 | 45,000 | 850 |
| 2013-04-03 | 166 | 171 | 165 | 168 | 156,000 | 840 |
| 2013-04-02 | 166 | 170 | 165 | 168 | 92,000 | 840 |
| 2013-04-01 | 172 | 173 | 167 | 170 | 161,000 | 850 |
| 2013-03-29 | 176 | 178 | 172 | 173 | 139,000 | 865 |
| 2013-03-28 | 182 | 182 | 175 | 179 | 173,000 | 895 |
| 2013-03-27 | 188 | 188 | 183 | 184 | 93,000 | 920 |
| 2013-03-26 | 191 | 191 | 188 | 190 | 211,000 | 950 |
| 2013-03-25 | 191 | 192 | 189 | 189 | 211,000 | 945 |
| 2013-03-22 | 189 | 190 | 189 | 189 | 111,000 | 945 |
| 2013-03-21 | 190 | 191 | 187 | 191 | 253,000 | 955 |
| 2013-03-19 | 192 | 194 | 183 | 189 | 483,000 | 945 |
| 2013-03-18 | 192 | 192 | 190 | 190 | 141,000 | 950 |
| 2013-03-15 | 186 | 195 | 186 | 191 | 954,000 | 955 |
| 2013-03-14 | 179 | 186 | 179 | 184 | 206,000 | 920 |
| 2013-03-13 | 181 | 182 | 179 | 180 | 173,000 | 900 |
| 2013-03-12 | 185 | 186 | 180 | 183 | 372,000 | 915 |
| 2013-03-11 | 187 | 187 | 182 | 186 | 328,000 | 930 |
| 2013-03-08 | 188 | 188 | 185 | 186 | 195,000 | 930 |
| 2013-03-07 | 190 | 191 | 187 | 188 | 238,000 | 940 |
| 2013-03-06 | 186 | 190 | 186 | 188 | 233,000 | 940 |
| 2013-03-05 | 185 | 189 | 185 | 186 | 183,000 | 930 |
| 2013-03-04 | 183 | 186 | 183 | 185 | 177,000 | 925 |
| 2013-03-01 | 182 | 185 | 181 | 184 | 145,000 | 920 |
| 2013-02-28 | 180 | 185 | 178 | 181 | 505,000 | 905 |
| 2013-02-27 | 178 | 179 | 176 | 179 | 62,000 | 895 |
| 2013-02-26 | 177 | 178 | 174 | 176 | 108,000 | 880 |
| 2013-02-25 | 177 | 178 | 175 | 177 | 96,000 | 885 |
| 2013-02-22 | 174 | 176 | 172 | 176 | 90,000 | 880 |
| 2013-02-21 | 175 | 176 | 174 | 174 | 64,000 | 870 |
| 2013-02-20 | 174 | 175 | 174 | 175 | 52,000 | 875 |
| 2013-02-19 | 171 | 175 | 171 | 173 | 93,000 | 865 |
| 2013-02-18 | 167 | 175 | 167 | 173 | 68,000 | 865 |
| 2013-02-15 | 168 | 169 | 161 | 166 | 156,000 | 830 |
| 2013-02-14 | 174 | 174 | 171 | 172 | 62,000 | 860 |
| 2013-02-13 | 177 | 180 | 174 | 176 | 298,000 | 880 |
| 2013-02-12 | 178 | 180 | 173 | 176 | 164,000 | 880 |
| 2013-02-08 | 181 | 181 | 178 | 178 | 66,000 | 890 |
| 2013-02-07 | 181 | 183 | 181 | 182 | 116,000 | 910 |
| 2013-02-06 | 178 | 181 | 178 | 180 | 136,000 | 900 |
| 2013-02-05 | 183 | 183 | 177 | 178 | 186,000 | 890 |
| 2013-02-04 | 182 | 184 | 181 | 183 | 118,000 | 915 |
| 2013-02-01 | 187 | 190 | 179 | 183 | 686,000 | 915 |
| 2013-01-31 | 178 | 188 | 176 | 186 | 481,000 | 930 |
| 2013-01-30 | 176 | 179 | 174 | 178 | 251,000 | 890 |
| 2013-01-29 | 176 | 176 | 173 | 175 | 160,000 | 875 |
| 2013-01-28 | 174 | 180 | 173 | 179 | 830,000 | 895 |
| 2013-01-25 | 170 | 172 | 168 | 169 | 109,000 | 845 |
| 2013-01-24 | 167 | 172 | 167 | 170 | 100,000 | 850 |
| 2013-01-23 | 171 | 172 | 167 | 168 | 109,000 | 840 |
| 2013-01-22 | 173 | 173 | 170 | 171 | 110,000 | 855 |
| 2013-01-21 | 169 | 174 | 167 | 173 | 183,000 | 865 |
| 2013-01-18 | 167 | 169 | 164 | 169 | 80,000 | 845 |
| 2013-01-17 | 167 | 170 | 163 | 165 | 206,000 | 825 |
| 2013-01-16 | 172 | 174 | 167 | 168 | 233,000 | 840 |
| 2013-01-15 | 172 | 174 | 171 | 172 | 277,000 | 860 |
| 2013-01-11 | 172 | 172 | 167 | 171 | 283,000 | 855 |
| 2013-01-10 | 173 | 175 | 171 | 172 | 461,000 | 860 |
| 2013-01-09 | 169 | 171 | 167 | 171 | 310,000 | 855 |
| 2013-01-08 | 167 | 172 | 165 | 168 | 573,000 | 840 |
| 2013-01-07 | 166 | 170 | 164 | 165 | 385,000 | 825 |
| 2013-01-04 | 165 | 166 | 163 | 164 | 261,000 | 820 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1991-03-26]1株→1.1株
