1847 (株)イチケン の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 336 | 336 | 327 | 329 | 102,000 | 1,645 |
| 2014-12-29 | 325 | 335 | 324 | 331 | 315,000 | 1,655 |
| 2014-12-26 | 312 | 326 | 311 | 325 | 223,000 | 1,625 |
| 2014-12-25 | 312 | 318 | 305 | 306 | 430,000 | 1,530 |
| 2014-12-24 | 322 | 324 | 313 | 315 | 219,000 | 1,575 |
| 2014-12-22 | 324 | 327 | 319 | 319 | 217,000 | 1,595 |
| 2014-12-19 | 324 | 327 | 322 | 324 | 130,000 | 1,620 |
| 2014-12-18 | 325 | 325 | 321 | 323 | 133,000 | 1,615 |
| 2014-12-17 | 323 | 330 | 317 | 319 | 251,000 | 1,595 |
| 2014-12-16 | 341 | 342 | 321 | 326 | 361,000 | 1,630 |
| 2014-12-15 | 340 | 350 | 334 | 344 | 578,000 | 1,720 |
| 2014-12-12 | 330 | 340 | 330 | 340 | 330,000 | 1,700 |
| 2014-12-11 | 321 | 330 | 320 | 329 | 248,000 | 1,645 |
| 2014-12-10 | 326 | 335 | 323 | 334 | 198,000 | 1,670 |
| 2014-12-09 | 333 | 334 | 328 | 328 | 150,000 | 1,640 |
| 2014-12-08 | 332 | 339 | 331 | 335 | 208,000 | 1,675 |
| 2014-12-05 | 333 | 333 | 325 | 328 | 267,000 | 1,640 |
| 2014-12-04 | 347 | 350 | 335 | 337 | 580,000 | 1,685 |
| 2014-12-03 | 360 | 360 | 337 | 340 | 849,000 | 1,700 |
| 2014-12-02 | 331 | 352 | 328 | 352 | 1,276,000 | 1,760 |
| 2014-12-01 | 330 | 330 | 324 | 329 | 264,000 | 1,645 |
| 2014-11-28 | 322 | 328 | 321 | 322 | 412,000 | 1,610 |
| 2014-11-27 | 322 | 324 | 315 | 316 | 289,000 | 1,580 |
| 2014-11-26 | 318 | 330 | 315 | 323 | 533,000 | 1,615 |
| 2014-11-25 | 314 | 319 | 312 | 317 | 125,000 | 1,585 |
| 2014-11-21 | 323 | 323 | 313 | 314 | 254,000 | 1,570 |
| 2014-11-20 | 318 | 331 | 313 | 315 | 705,000 | 1,575 |
| 2014-11-19 | 304 | 321 | 304 | 314 | 517,000 | 1,570 |
| 2014-11-18 | 300 | 308 | 300 | 306 | 242,000 | 1,530 |
| 2014-11-17 | 310 | 310 | 300 | 300 | 195,000 | 1,500 |
| 2014-11-14 | 304 | 307 | 303 | 306 | 218,000 | 1,530 |
| 2014-11-13 | 310 | 310 | 303 | 303 | 261,000 | 1,515 |
| 2014-11-12 | 314 | 315 | 308 | 311 | 311,000 | 1,555 |
| 2014-11-11 | 314 | 317 | 312 | 315 | 259,000 | 1,575 |
| 2014-11-10 | 315 | 320 | 308 | 309 | 461,000 | 1,545 |
| 2014-11-07 | 336 | 339 | 320 | 321 | 535,000 | 1,605 |
| 2014-11-06 | 344 | 358 | 331 | 338 | 1,766,000 | 1,690 |
| 2014-11-05 | 310 | 382 | 309 | 357 | 4,060,000 | 1,785 |
| 2014-11-04 | 328 | 329 | 311 | 317 | 610,000 | 1,585 |
| 2014-10-31 | 322 | 330 | 318 | 323 | 582,000 | 1,615 |
| 2014-10-30 | 298 | 317 | 298 | 316 | 597,000 | 1,580 |
| 2014-10-29 | 303 | 310 | 300 | 302 | 297,000 | 1,510 |
| 2014-10-28 | 304 | 304 | 293 | 302 | 476,000 | 1,510 |
| 2014-10-27 | 306 | 306 | 291 | 293 | 602,000 | 1,465 |
| 2014-10-24 | 315 | 318 | 303 | 304 | 372,000 | 1,520 |
| 2014-10-23 | 328 | 328 | 295 | 311 | 1,053,000 | 1,555 |
| 2014-10-22 | 338 | 340 | 326 | 331 | 547,000 | 1,655 |
| 2014-10-21 | 344 | 345 | 330 | 334 | 370,000 | 1,670 |
| 2014-10-20 | 345 | 349 | 329 | 344 | 493,000 | 1,720 |
| 2014-10-17 | 341 | 346 | 325 | 331 | 484,000 | 1,655 |
| 2014-10-16 | 342 | 351 | 335 | 336 | 574,000 | 1,680 |
| 2014-10-15 | 341 | 360 | 341 | 356 | 411,000 | 1,780 |
| 2014-10-14 | 334 | 354 | 333 | 342 | 566,000 | 1,710 |
| 2014-10-10 | 341 | 354 | 340 | 346 | 586,000 | 1,730 |
| 2014-10-09 | 386 | 387 | 355 | 356 | 937,000 | 1,780 |
| 2014-10-08 | 370 | 384 | 367 | 382 | 742,000 | 1,910 |
| 2014-10-07 | 392 | 394 | 378 | 380 | 822,000 | 1,900 |
| 2014-10-06 | 380 | 405 | 376 | 395 | 1,793,000 | 1,975 |
| 2014-10-03 | 366 | 378 | 365 | 371 | 823,000 | 1,855 |
| 2014-10-02 | 367 | 379 | 362 | 366 | 1,769,000 | 1,830 |
| 2014-10-01 | 405 | 412 | 385 | 385 | 1,626,000 | 1,925 |
| 2014-09-30 | 419 | 425 | 387 | 405 | 2,511,000 | 2,025 |
| 2014-09-29 | 435 | 447 | 417 | 419 | 8,137,000 | 2,095 |
| 2014-09-26 | 390 | 417 | 383 | 415 | 3,740,000 | 2,075 |
| 2014-09-25 | 388 | 399 | 376 | 389 | 2,674,000 | 1,945 |
| 2014-09-24 | 350 | 396 | 350 | 392 | 4,995,000 | 1,960 |
| 2014-09-22 | 348 | 350 | 334 | 350 | 682,000 | 1,750 |
| 2014-09-19 | 356 | 358 | 348 | 351 | 467,000 | 1,755 |
| 2014-09-18 | 357 | 359 | 350 | 353 | 456,000 | 1,765 |
| 2014-09-17 | 369 | 370 | 346 | 360 | 1,200,000 | 1,800 |
| 2014-09-16 | 375 | 378 | 365 | 374 | 785,000 | 1,870 |
| 2014-09-12 | 369 | 374 | 363 | 370 | 780,000 | 1,850 |
| 2014-09-11 | 354 | 367 | 348 | 365 | 1,000,000 | 1,825 |
| 2014-09-10 | 350 | 360 | 341 | 352 | 721,000 | 1,760 |
| 2014-09-09 | 363 | 372 | 356 | 357 | 418,000 | 1,785 |
| 2014-09-08 | 357 | 372 | 348 | 367 | 687,000 | 1,835 |
| 2014-09-05 | 361 | 365 | 346 | 358 | 882,000 | 1,790 |
| 2014-09-04 | 380 | 383 | 357 | 361 | 922,000 | 1,805 |
| 2014-09-03 | 379 | 395 | 369 | 375 | 1,481,000 | 1,875 |
| 2014-09-02 | 405 | 407 | 364 | 374 | 2,185,000 | 1,870 |
| 2014-09-01 | 403 | 413 | 393 | 398 | 1,403,000 | 1,990 |
| 2014-08-29 | 403 | 410 | 361 | 410 | 2,718,000 | 2,050 |
| 2014-08-28 | 405 | 431 | 400 | 411 | 6,511,000 | 2,055 |
| 2014-08-27 | 389 | 450 | 386 | 421 | 12,677,000 | 2,105 |
| 2014-08-26 | 380 | 396 | 362 | 375 | 7,434,000 | 1,875 |
| 2014-08-25 | 325 | 404 | 324 | 384 | 32,253,000 | 1,920 |
| 2014-08-22 | 305 | 335 | 302 | 324 | 11,427,000 | 1,620 |
| 2014-08-21 | 285 | 345 | 281 | 305 | 18,911,000 | 1,525 |
| 2014-08-20 | 295 | 302 | 282 | 289 | 5,330,000 | 1,445 |
| 2014-08-19 | 289 | 347 | 286 | 304 | 30,133,000 | 1,520 |
| 2014-08-18 | 260 | 275 | 254 | 273 | 3,877,000 | 1,365 |
| 2014-08-15 | 244 | 258 | 240 | 251 | 2,383,000 | 1,255 |
| 2014-08-14 | 233 | 248 | 233 | 239 | 928,000 | 1,195 |
| 2014-08-13 | 238 | 238 | 231 | 232 | 289,000 | 1,160 |
| 2014-08-12 | 237 | 242 | 228 | 231 | 646,000 | 1,155 |
| 2014-08-11 | 226 | 232 | 223 | 224 | 642,000 | 1,120 |
| 2014-08-08 | 237 | 241 | 226 | 234 | 728,000 | 1,170 |
| 2014-08-07 | 231 | 250 | 231 | 242 | 839,000 | 1,210 |
| 2014-08-06 | 239 | 241 | 228 | 230 | 858,000 | 1,150 |
| 2014-08-05 | 258 | 258 | 240 | 241 | 928,000 | 1,205 |
| 2014-08-04 | 235 | 264 | 235 | 244 | 3,436,000 | 1,220 |
| 2014-08-01 | 218 | 273 | 218 | 239 | 10,397,000 | 1,195 |
| 2014-07-31 | 231 | 235 | 214 | 216 | 1,727,000 | 1,080 |
| 2014-07-30 | 243 | 244 | 234 | 236 | 1,785,000 | 1,180 |
| 2014-07-29 | 298 | 312 | 247 | 250 | 17,426,000 | 1,250 |
| 2014-07-28 | 190 | 232 | 190 | 232 | 9,150,000 | 1,160 |
| 2014-07-25 | 183 | 186 | 182 | 182 | 437,000 | 910 |
| 2014-07-24 | 183 | 183 | 181 | 181 | 36,000 | 905 |
| 2014-07-23 | 182 | 183 | 180 | 181 | 133,000 | 905 |
| 2014-07-22 | 179 | 182 | 179 | 180 | 153,000 | 900 |
| 2014-07-18 | 176 | 179 | 176 | 178 | 59,000 | 890 |
| 2014-07-17 | 175 | 182 | 175 | 179 | 137,000 | 895 |
| 2014-07-16 | 176 | 177 | 174 | 175 | 25,000 | 875 |
| 2014-07-15 | 175 | 177 | 174 | 175 | 36,000 | 875 |
| 2014-07-14 | 175 | 175 | 174 | 174 | 29,000 | 870 |
| 2014-07-11 | 176 | 176 | 174 | 175 | 44,000 | 875 |
| 2014-07-10 | 179 | 179 | 177 | 177 | 70,000 | 885 |
| 2014-07-09 | 179 | 180 | 178 | 179 | 28,000 | 895 |
| 2014-07-08 | 181 | 181 | 179 | 179 | 31,000 | 895 |
| 2014-07-07 | 180 | 182 | 179 | 181 | 144,000 | 905 |
| 2014-07-04 | 179 | 179 | 177 | 178 | 25,000 | 890 |
| 2014-07-03 | 179 | 180 | 176 | 176 | 99,000 | 880 |
| 2014-07-02 | 181 | 181 | 179 | 179 | 67,000 | 895 |
| 2014-07-01 | 178 | 181 | 178 | 180 | 145,000 | 900 |
| 2014-06-30 | 178 | 179 | 173 | 177 | 137,000 | 885 |
| 2014-06-27 | 177 | 177 | 174 | 176 | 50,000 | 880 |
| 2014-06-26 | 176 | 176 | 174 | 175 | 48,000 | 875 |
| 2014-06-25 | 178 | 178 | 175 | 175 | 93,000 | 875 |
| 2014-06-24 | 174 | 178 | 174 | 177 | 84,000 | 885 |
| 2014-06-23 | 179 | 179 | 175 | 176 | 81,000 | 880 |
| 2014-06-20 | 179 | 179 | 176 | 176 | 116,000 | 880 |
| 2014-06-19 | 179 | 179 | 177 | 179 | 128,000 | 895 |
| 2014-06-18 | 176 | 180 | 175 | 179 | 340,000 | 895 |
| 2014-06-17 | 173 | 177 | 172 | 176 | 140,000 | 880 |
| 2014-06-16 | 173 | 175 | 173 | 173 | 114,000 | 865 |
| 2014-06-13 | 170 | 174 | 169 | 173 | 155,000 | 865 |
| 2014-06-12 | 168 | 169 | 167 | 168 | 61,000 | 840 |
| 2014-06-11 | 168 | 171 | 168 | 168 | 48,000 | 840 |
| 2014-06-10 | 172 | 172 | 168 | 168 | 88,000 | 840 |
| 2014-06-09 | 169 | 171 | 168 | 168 | 28,000 | 840 |
| 2014-06-06 | 168 | 169 | 166 | 169 | 59,000 | 845 |
| 2014-06-05 | 170 | 171 | 168 | 168 | 84,000 | 840 |
| 2014-06-04 | 170 | 171 | 170 | 170 | 145,000 | 850 |
| 2014-06-03 | 167 | 172 | 167 | 171 | 117,000 | 855 |
| 2014-06-02 | 168 | 169 | 166 | 166 | 75,000 | 830 |
| 2014-05-30 | 168 | 168 | 166 | 166 | 58,000 | 830 |
| 2014-05-29 | 168 | 170 | 167 | 168 | 95,000 | 840 |
| 2014-05-28 | 164 | 168 | 164 | 167 | 92,000 | 835 |
| 2014-05-27 | 164 | 165 | 162 | 164 | 53,000 | 820 |
| 2014-05-26 | 165 | 166 | 163 | 164 | 44,000 | 820 |
| 2014-05-23 | 160 | 165 | 160 | 162 | 42,000 | 810 |
| 2014-05-22 | 159 | 160 | 158 | 160 | 12,000 | 800 |
| 2014-05-21 | 158 | 160 | 158 | 159 | 45,000 | 795 |
| 2014-05-20 | 166 | 166 | 158 | 158 | 115,000 | 790 |
| 2014-05-19 | 169 | 169 | 164 | 166 | 119,000 | 830 |
| 2014-05-16 | 166 | 166 | 162 | 164 | 132,000 | 820 |
| 2014-05-15 | 165 | 168 | 164 | 167 | 88,000 | 835 |
| 2014-05-14 | 162 | 164 | 161 | 163 | 54,000 | 815 |
| 2014-05-13 | 161 | 163 | 161 | 162 | 104,000 | 810 |
| 2014-05-12 | 164 | 164 | 163 | 163 | 35,000 | 815 |
| 2014-05-09 | 165 | 166 | 163 | 164 | 130,000 | 820 |
| 2014-05-08 | 166 | 168 | 165 | 166 | 45,000 | 830 |
| 2014-05-07 | 167 | 168 | 166 | 166 | 47,000 | 830 |
| 2014-05-02 | 168 | 170 | 167 | 169 | 48,000 | 845 |
| 2014-05-01 | 168 | 169 | 167 | 169 | 86,000 | 845 |
| 2014-04-30 | 172 | 173 | 169 | 169 | 79,000 | 845 |
| 2014-04-28 | 175 | 175 | 170 | 171 | 79,000 | 855 |
| 2014-04-25 | 171 | 174 | 171 | 174 | 69,000 | 870 |
| 2014-04-24 | 171 | 172 | 169 | 171 | 98,000 | 855 |
| 2014-04-23 | 171 | 172 | 171 | 172 | 29,000 | 860 |
| 2014-04-22 | 173 | 174 | 169 | 170 | 112,000 | 850 |
| 2014-04-21 | 176 | 177 | 174 | 175 | 104,000 | 875 |
| 2014-04-18 | 169 | 176 | 169 | 175 | 283,000 | 875 |
| 2014-04-17 | 171 | 171 | 169 | 169 | 44,000 | 845 |
| 2014-04-16 | 167 | 172 | 167 | 171 | 64,000 | 855 |
| 2014-04-15 | 165 | 167 | 165 | 167 | 12,000 | 835 |
| 2014-04-14 | 164 | 166 | 164 | 165 | 12,000 | 825 |
| 2014-04-11 | 164 | 167 | 163 | 165 | 63,000 | 825 |
| 2014-04-10 | 166 | 168 | 165 | 165 | 77,000 | 825 |
| 2014-04-09 | 166 | 167 | 165 | 166 | 51,000 | 830 |
| 2014-04-08 | 167 | 168 | 166 | 166 | 48,000 | 830 |
| 2014-04-07 | 167 | 168 | 167 | 167 | 30,000 | 835 |
| 2014-04-04 | 167 | 169 | 167 | 169 | 39,000 | 845 |
| 2014-04-03 | 169 | 169 | 167 | 169 | 40,000 | 845 |
| 2014-04-02 | 168 | 169 | 167 | 169 | 57,000 | 845 |
| 2014-04-01 | 168 | 170 | 167 | 168 | 102,000 | 840 |
| 2014-03-31 | 171 | 172 | 169 | 170 | 45,000 | 850 |
| 2014-03-28 | 166 | 169 | 165 | 169 | 193,000 | 845 |
| 2014-03-27 | 163 | 170 | 163 | 170 | 136,000 | 850 |
| 2014-03-26 | 171 | 173 | 169 | 173 | 111,000 | 865 |
| 2014-03-25 | 173 | 173 | 168 | 169 | 101,000 | 845 |
| 2014-03-24 | 166 | 173 | 166 | 171 | 62,000 | 855 |
| 2014-03-20 | 168 | 168 | 166 | 166 | 101,000 | 830 |
| 2014-03-19 | 169 | 169 | 167 | 167 | 79,000 | 835 |
| 2014-03-18 | 168 | 169 | 168 | 169 | 61,000 | 845 |
| 2014-03-17 | 169 | 170 | 166 | 166 | 110,000 | 830 |
| 2014-03-14 | 172 | 173 | 168 | 169 | 221,000 | 845 |
| 2014-03-13 | 171 | 177 | 171 | 175 | 166,000 | 875 |
| 2014-03-12 | 172 | 173 | 170 | 173 | 57,000 | 865 |
| 2014-03-11 | 174 | 174 | 172 | 174 | 32,000 | 870 |
| 2014-03-10 | 174 | 175 | 172 | 173 | 41,000 | 865 |
| 2014-03-07 | 173 | 174 | 172 | 174 | 32,000 | 870 |
| 2014-03-06 | 168 | 172 | 168 | 172 | 35,000 | 860 |
| 2014-03-05 | 172 | 172 | 170 | 170 | 22,000 | 850 |
| 2014-03-04 | 167 | 170 | 167 | 170 | 24,000 | 850 |
| 2014-03-03 | 167 | 169 | 166 | 169 | 30,000 | 845 |
| 2014-02-28 | 177 | 177 | 166 | 170 | 130,000 | 850 |
| 2014-02-27 | 175 | 176 | 174 | 174 | 40,000 | 870 |
| 2014-02-26 | 177 | 178 | 175 | 175 | 46,000 | 875 |
| 2014-02-25 | 175 | 177 | 173 | 177 | 61,000 | 885 |
| 2014-02-24 | 175 | 176 | 173 | 173 | 33,000 | 865 |
| 2014-02-21 | 171 | 174 | 171 | 174 | 26,000 | 870 |
| 2014-02-20 | 171 | 172 | 168 | 169 | 73,000 | 845 |
| 2014-02-19 | 174 | 175 | 171 | 171 | 24,000 | 855 |
| 2014-02-18 | 174 | 175 | 172 | 174 | 63,000 | 870 |
| 2014-02-17 | 170 | 172 | 169 | 172 | 30,000 | 860 |
| 2014-02-14 | 177 | 177 | 167 | 170 | 123,000 | 850 |
| 2014-02-13 | 178 | 178 | 173 | 173 | 127,000 | 865 |
| 2014-02-12 | 170 | 173 | 170 | 172 | 46,000 | 860 |
| 2014-02-10 | 170 | 174 | 168 | 170 | 60,000 | 850 |
| 2014-02-07 | 164 | 176 | 164 | 169 | 70,000 | 845 |
| 2014-02-06 | 161 | 165 | 160 | 163 | 60,000 | 815 |
| 2014-02-05 | 161 | 162 | 157 | 160 | 137,000 | 800 |
| 2014-02-04 | 159 | 160 | 154 | 157 | 288,000 | 785 |
| 2014-02-03 | 171 | 173 | 169 | 169 | 119,000 | 845 |
| 2014-01-31 | 176 | 176 | 173 | 175 | 89,000 | 875 |
| 2014-01-30 | 177 | 177 | 174 | 174 | 190,000 | 870 |
| 2014-01-29 | 178 | 180 | 178 | 179 | 117,000 | 895 |
| 2014-01-28 | 179 | 180 | 177 | 177 | 186,000 | 885 |
| 2014-01-27 | 179 | 179 | 176 | 177 | 256,000 | 885 |
| 2014-01-24 | 181 | 182 | 180 | 181 | 177,000 | 905 |
| 2014-01-23 | 186 | 186 | 182 | 183 | 86,000 | 915 |
| 2014-01-22 | 185 | 186 | 184 | 185 | 107,000 | 925 |
| 2014-01-21 | 186 | 186 | 184 | 186 | 91,000 | 930 |
| 2014-01-20 | 184 | 187 | 183 | 186 | 121,000 | 930 |
| 2014-01-17 | 181 | 185 | 181 | 183 | 74,000 | 915 |
| 2014-01-16 | 185 | 185 | 181 | 183 | 185,000 | 915 |
| 2014-01-15 | 183 | 185 | 182 | 184 | 169,000 | 920 |
| 2014-01-14 | 183 | 183 | 181 | 181 | 79,000 | 905 |
| 2014-01-10 | 182 | 184 | 182 | 184 | 78,000 | 920 |
| 2014-01-09 | 185 | 185 | 181 | 183 | 184,000 | 915 |
| 2014-01-08 | 183 | 185 | 182 | 184 | 42,000 | 920 |
| 2014-01-07 | 183 | 185 | 182 | 183 | 128,000 | 915 |
| 2014-01-06 | 183 | 184 | 178 | 183 | 147,000 | 915 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1991-03-26]1株→1.1株
