1847 (株)イチケン の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 420 | 422 | 414 | 415 | 26,000 | 2,075 |
| 2015-12-29 | 401 | 417 | 398 | 417 | 52,000 | 2,085 |
| 2015-12-28 | 409 | 409 | 402 | 404 | 32,000 | 2,020 |
| 2015-12-25 | 401 | 407 | 398 | 401 | 77,000 | 2,005 |
| 2015-12-24 | 421 | 422 | 400 | 401 | 143,000 | 2,005 |
| 2015-12-22 | 422 | 423 | 420 | 421 | 84,000 | 2,105 |
| 2015-12-21 | 426 | 428 | 421 | 423 | 79,000 | 2,115 |
| 2015-12-18 | 431 | 431 | 425 | 426 | 62,000 | 2,130 |
| 2015-12-17 | 437 | 440 | 431 | 431 | 93,000 | 2,155 |
| 2015-12-16 | 426 | 429 | 425 | 425 | 70,000 | 2,125 |
| 2015-12-15 | 442 | 442 | 422 | 427 | 134,000 | 2,135 |
| 2015-12-14 | 424 | 442 | 418 | 441 | 239,000 | 2,205 |
| 2015-12-11 | 425 | 432 | 425 | 429 | 86,000 | 2,145 |
| 2015-12-10 | 418 | 432 | 415 | 425 | 114,000 | 2,125 |
| 2015-12-09 | 421 | 421 | 413 | 418 | 145,000 | 2,090 |
| 2015-12-08 | 431 | 431 | 421 | 424 | 201,000 | 2,120 |
| 2015-12-07 | 431 | 439 | 430 | 430 | 93,000 | 2,150 |
| 2015-12-04 | 432 | 435 | 430 | 435 | 92,000 | 2,175 |
| 2015-12-03 | 428 | 438 | 428 | 437 | 103,000 | 2,185 |
| 2015-12-02 | 441 | 441 | 429 | 432 | 174,000 | 2,160 |
| 2015-12-01 | 442 | 443 | 433 | 441 | 118,000 | 2,205 |
| 2015-11-30 | 427 | 444 | 427 | 443 | 203,000 | 2,215 |
| 2015-11-27 | 445 | 445 | 422 | 427 | 317,000 | 2,135 |
| 2015-11-26 | 449 | 449 | 443 | 445 | 135,000 | 2,225 |
| 2015-11-25 | 447 | 447 | 442 | 445 | 145,000 | 2,225 |
| 2015-11-24 | 443 | 451 | 443 | 447 | 116,000 | 2,235 |
| 2015-11-20 | 447 | 449 | 442 | 443 | 100,000 | 2,215 |
| 2015-11-19 | 447 | 452 | 445 | 447 | 162,000 | 2,235 |
| 2015-11-18 | 462 | 462 | 441 | 447 | 279,000 | 2,235 |
| 2015-11-17 | 476 | 479 | 462 | 463 | 275,000 | 2,315 |
| 2015-11-16 | 459 | 482 | 457 | 467 | 655,000 | 2,335 |
| 2015-11-13 | 443 | 469 | 441 | 457 | 285,000 | 2,285 |
| 2015-11-12 | 455 | 456 | 444 | 451 | 377,000 | 2,255 |
| 2015-11-11 | 422 | 484 | 422 | 455 | 1,146,000 | 2,275 |
| 2015-11-10 | 418 | 426 | 417 | 422 | 92,000 | 2,110 |
| 2015-11-09 | 419 | 423 | 413 | 423 | 134,000 | 2,115 |
| 2015-11-06 | 408 | 415 | 404 | 412 | 127,000 | 2,060 |
| 2015-11-05 | 389 | 409 | 389 | 404 | 187,000 | 2,020 |
| 2015-11-04 | 436 | 438 | 403 | 405 | 364,000 | 2,025 |
| 2015-11-02 | 440 | 440 | 431 | 439 | 65,000 | 2,195 |
| 2015-10-30 | 437 | 441 | 423 | 441 | 148,000 | 2,205 |
| 2015-10-29 | 447 | 448 | 436 | 438 | 129,000 | 2,190 |
| 2015-10-28 | 446 | 447 | 437 | 443 | 170,000 | 2,215 |
| 2015-10-27 | 453 | 456 | 440 | 442 | 175,000 | 2,210 |
| 2015-10-26 | 458 | 458 | 451 | 453 | 178,000 | 2,265 |
| 2015-10-23 | 451 | 455 | 441 | 450 | 203,000 | 2,250 |
| 2015-10-22 | 444 | 457 | 437 | 448 | 240,000 | 2,240 |
| 2015-10-21 | 446 | 467 | 446 | 452 | 686,000 | 2,260 |
| 2015-10-20 | 434 | 452 | 426 | 450 | 512,000 | 2,250 |
| 2015-10-19 | 433 | 435 | 422 | 431 | 122,000 | 2,155 |
| 2015-10-16 | 439 | 445 | 428 | 433 | 133,000 | 2,165 |
| 2015-10-15 | 423 | 441 | 423 | 439 | 320,000 | 2,195 |
| 2015-10-14 | 434 | 435 | 422 | 426 | 134,000 | 2,130 |
| 2015-10-13 | 433 | 438 | 428 | 438 | 291,000 | 2,190 |
| 2015-10-09 | 415 | 431 | 412 | 429 | 244,000 | 2,145 |
| 2015-10-08 | 415 | 423 | 413 | 415 | 97,000 | 2,075 |
| 2015-10-07 | 413 | 420 | 404 | 420 | 123,000 | 2,100 |
| 2015-10-06 | 419 | 422 | 411 | 414 | 155,000 | 2,070 |
| 2015-10-05 | 421 | 425 | 414 | 419 | 113,000 | 2,095 |
| 2015-10-02 | 419 | 423 | 415 | 421 | 131,000 | 2,105 |
| 2015-10-01 | 421 | 423 | 412 | 419 | 134,000 | 2,095 |
| 2015-09-30 | 415 | 424 | 409 | 418 | 182,000 | 2,090 |
| 2015-09-29 | 436 | 436 | 408 | 413 | 285,000 | 2,065 |
| 2015-09-28 | 416 | 439 | 412 | 437 | 447,000 | 2,185 |
| 2015-09-25 | 411 | 418 | 402 | 415 | 242,000 | 2,075 |
| 2015-09-24 | 410 | 410 | 400 | 402 | 153,000 | 2,010 |
| 2015-09-18 | 410 | 413 | 400 | 413 | 165,000 | 2,065 |
| 2015-09-17 | 400 | 414 | 397 | 412 | 241,000 | 2,060 |
| 2015-09-16 | 410 | 410 | 391 | 394 | 210,000 | 1,970 |
| 2015-09-15 | 413 | 413 | 398 | 402 | 218,000 | 2,010 |
| 2015-09-14 | 415 | 420 | 399 | 414 | 254,000 | 2,070 |
| 2015-09-11 | 405 | 415 | 403 | 410 | 287,000 | 2,050 |
| 2015-09-10 | 394 | 407 | 389 | 405 | 224,000 | 2,025 |
| 2015-09-09 | 392 | 408 | 384 | 407 | 286,000 | 2,035 |
| 2015-09-08 | 399 | 399 | 370 | 374 | 314,000 | 1,870 |
| 2015-09-07 | 400 | 405 | 384 | 397 | 341,000 | 1,985 |
| 2015-09-04 | 410 | 429 | 392 | 406 | 903,000 | 2,030 |
| 2015-09-03 | 407 | 419 | 397 | 397 | 479,000 | 1,985 |
| 2015-09-02 | 416 | 434 | 403 | 408 | 1,120,000 | 2,040 |
| 2015-09-01 | 431 | 448 | 421 | 432 | 1,427,000 | 2,160 |
| 2015-08-31 | 399 | 459 | 387 | 441 | 2,189,000 | 2,205 |
| 2015-08-28 | 409 | 420 | 385 | 395 | 1,354,000 | 1,975 |
| 2015-08-27 | 420 | 426 | 370 | 396 | 2,205,000 | 1,980 |
| 2015-08-26 | 364 | 404 | 350 | 404 | 2,817,000 | 2,020 |
| 2015-08-25 | 313 | 341 | 297 | 324 | 960,000 | 1,620 |
| 2015-08-24 | 351 | 358 | 328 | 329 | 737,000 | 1,645 |
| 2015-08-21 | 360 | 370 | 355 | 363 | 534,000 | 1,815 |
| 2015-08-20 | 385 | 387 | 370 | 374 | 542,000 | 1,870 |
| 2015-08-19 | 390 | 390 | 358 | 385 | 1,306,000 | 1,925 |
| 2015-08-18 | 394 | 396 | 387 | 391 | 861,000 | 1,955 |
| 2015-08-17 | 379 | 390 | 375 | 389 | 1,447,000 | 1,945 |
| 2015-08-14 | 363 | 368 | 355 | 366 | 1,031,000 | 1,830 |
| 2015-08-13 | 349 | 364 | 349 | 359 | 1,314,000 | 1,795 |
| 2015-08-12 | 344 | 357 | 336 | 349 | 1,597,000 | 1,745 |
| 2015-08-11 | 333 | 358 | 326 | 347 | 2,486,000 | 1,735 |
| 2015-08-10 | 335 | 343 | 322 | 333 | 3,345,000 | 1,665 |
| 2015-08-07 | 265 | 336 | 258 | 319 | 4,214,000 | 1,595 |
| 2015-08-06 | 258 | 264 | 257 | 258 | 134,000 | 1,290 |
| 2015-08-05 | 253 | 262 | 253 | 258 | 227,000 | 1,290 |
| 2015-08-04 | 258 | 258 | 250 | 253 | 88,000 | 1,265 |
| 2015-08-03 | 253 | 262 | 253 | 255 | 60,000 | 1,275 |
| 2015-07-31 | 258 | 259 | 255 | 259 | 52,000 | 1,295 |
| 2015-07-30 | 261 | 266 | 257 | 259 | 79,000 | 1,295 |
| 2015-07-29 | 262 | 265 | 261 | 261 | 64,000 | 1,305 |
| 2015-07-28 | 263 | 267 | 260 | 264 | 32,000 | 1,320 |
| 2015-07-27 | 268 | 268 | 264 | 265 | 47,000 | 1,325 |
| 2015-07-24 | 267 | 269 | 265 | 268 | 54,000 | 1,340 |
| 2015-07-23 | 268 | 271 | 267 | 269 | 47,000 | 1,345 |
| 2015-07-22 | 271 | 273 | 270 | 270 | 56,000 | 1,350 |
| 2015-07-21 | 278 | 279 | 276 | 276 | 38,000 | 1,380 |
| 2015-07-17 | 280 | 280 | 277 | 278 | 57,000 | 1,390 |
| 2015-07-16 | 282 | 283 | 275 | 279 | 188,000 | 1,395 |
| 2015-07-15 | 263 | 274 | 263 | 274 | 184,000 | 1,370 |
| 2015-07-14 | 262 | 265 | 259 | 263 | 75,000 | 1,315 |
| 2015-07-13 | 255 | 257 | 254 | 254 | 41,000 | 1,270 |
| 2015-07-10 | 255 | 255 | 249 | 250 | 78,000 | 1,250 |
| 2015-07-09 | 250 | 256 | 230 | 251 | 370,000 | 1,255 |
| 2015-07-08 | 266 | 268 | 257 | 257 | 178,000 | 1,285 |
| 2015-07-07 | 265 | 271 | 264 | 270 | 335,000 | 1,350 |
| 2015-07-06 | 270 | 272 | 259 | 262 | 210,000 | 1,310 |
| 2015-07-03 | 277 | 277 | 271 | 271 | 70,000 | 1,355 |
| 2015-07-02 | 283 | 283 | 274 | 276 | 171,000 | 1,380 |
| 2015-07-01 | 275 | 284 | 273 | 282 | 117,000 | 1,410 |
| 2015-06-30 | 264 | 274 | 264 | 272 | 192,000 | 1,360 |
| 2015-06-29 | 277 | 277 | 269 | 269 | 187,000 | 1,345 |
| 2015-06-26 | 284 | 284 | 281 | 281 | 56,000 | 1,405 |
| 2015-06-25 | 292 | 292 | 283 | 283 | 167,000 | 1,415 |
| 2015-06-24 | 286 | 293 | 286 | 293 | 208,000 | 1,465 |
| 2015-06-23 | 281 | 285 | 280 | 284 | 90,000 | 1,420 |
| 2015-06-22 | 284 | 284 | 279 | 282 | 99,000 | 1,410 |
| 2015-06-19 | 282 | 284 | 281 | 282 | 140,000 | 1,410 |
| 2015-06-18 | 293 | 293 | 280 | 280 | 241,000 | 1,400 |
| 2015-06-17 | 284 | 294 | 284 | 290 | 145,000 | 1,450 |
| 2015-06-16 | 288 | 288 | 284 | 284 | 122,000 | 1,420 |
| 2015-06-15 | 287 | 288 | 285 | 287 | 167,000 | 1,435 |
| 2015-06-12 | 289 | 290 | 288 | 289 | 116,000 | 1,445 |
| 2015-06-11 | 291 | 293 | 287 | 289 | 177,000 | 1,445 |
| 2015-06-10 | 289 | 294 | 289 | 290 | 159,000 | 1,450 |
| 2015-06-09 | 295 | 295 | 289 | 289 | 132,000 | 1,445 |
| 2015-06-08 | 292 | 296 | 292 | 293 | 73,000 | 1,465 |
| 2015-06-05 | 292 | 296 | 290 | 292 | 121,000 | 1,460 |
| 2015-06-04 | 296 | 296 | 290 | 292 | 187,000 | 1,460 |
| 2015-06-03 | 291 | 299 | 291 | 296 | 190,000 | 1,480 |
| 2015-06-02 | 294 | 295 | 291 | 292 | 127,000 | 1,460 |
| 2015-06-01 | 289 | 294 | 288 | 294 | 122,000 | 1,470 |
| 2015-05-29 | 291 | 292 | 290 | 290 | 97,000 | 1,450 |
| 2015-05-28 | 294 | 294 | 291 | 291 | 150,000 | 1,455 |
| 2015-05-27 | 291 | 294 | 289 | 291 | 203,000 | 1,455 |
| 2015-05-26 | 300 | 300 | 290 | 294 | 488,000 | 1,470 |
| 2015-05-25 | 302 | 302 | 299 | 300 | 294,000 | 1,500 |
| 2015-05-22 | 302 | 303 | 301 | 301 | 170,000 | 1,505 |
| 2015-05-21 | 306 | 306 | 300 | 301 | 498,000 | 1,505 |
| 2015-05-20 | 322 | 323 | 305 | 307 | 730,000 | 1,535 |
| 2015-05-19 | 313 | 321 | 313 | 321 | 310,000 | 1,605 |
| 2015-05-18 | 310 | 313 | 307 | 312 | 207,000 | 1,560 |
| 2015-05-15 | 308 | 308 | 302 | 305 | 168,000 | 1,525 |
| 2015-05-14 | 309 | 309 | 303 | 306 | 110,000 | 1,530 |
| 2015-05-13 | 307 | 308 | 305 | 308 | 59,000 | 1,540 |
| 2015-05-12 | 304 | 307 | 304 | 306 | 100,000 | 1,530 |
| 2015-05-11 | 308 | 309 | 306 | 307 | 76,000 | 1,535 |
| 2015-05-08 | 306 | 309 | 306 | 308 | 62,000 | 1,540 |
| 2015-05-07 | 306 | 309 | 306 | 306 | 109,000 | 1,530 |
| 2015-05-01 | 308 | 312 | 307 | 310 | 195,000 | 1,550 |
| 2015-04-30 | 320 | 320 | 312 | 313 | 193,000 | 1,565 |
| 2015-04-28 | 330 | 331 | 321 | 324 | 329,000 | 1,620 |
| 2015-04-27 | 319 | 331 | 312 | 329 | 681,000 | 1,645 |
| 2015-04-24 | 316 | 316 | 312 | 316 | 170,000 | 1,580 |
| 2015-04-23 | 317 | 317 | 312 | 314 | 77,000 | 1,570 |
| 2015-04-22 | 314 | 315 | 310 | 313 | 168,000 | 1,565 |
| 2015-04-21 | 313 | 313 | 310 | 312 | 133,000 | 1,560 |
| 2015-04-20 | 317 | 320 | 310 | 310 | 349,000 | 1,550 |
| 2015-04-17 | 315 | 315 | 307 | 312 | 228,000 | 1,560 |
| 2015-04-16 | 319 | 319 | 308 | 315 | 195,000 | 1,575 |
| 2015-04-15 | 315 | 320 | 315 | 317 | 193,000 | 1,585 |
| 2015-04-14 | 311 | 313 | 308 | 312 | 84,000 | 1,560 |
| 2015-04-13 | 311 | 315 | 308 | 311 | 58,000 | 1,555 |
| 2015-04-10 | 311 | 311 | 305 | 310 | 150,000 | 1,550 |
| 2015-04-09 | 311 | 311 | 306 | 308 | 75,000 | 1,540 |
| 2015-04-08 | 307 | 311 | 305 | 308 | 79,000 | 1,540 |
| 2015-04-07 | 304 | 308 | 303 | 306 | 114,000 | 1,530 |
| 2015-04-06 | 301 | 306 | 301 | 304 | 124,000 | 1,520 |
| 2015-04-03 | 308 | 308 | 306 | 307 | 114,000 | 1,535 |
| 2015-04-02 | 302 | 314 | 302 | 308 | 199,000 | 1,540 |
| 2015-04-01 | 311 | 312 | 306 | 306 | 231,000 | 1,530 |
| 2015-03-31 | 313 | 317 | 311 | 314 | 128,000 | 1,570 |
| 2015-03-30 | 317 | 317 | 309 | 312 | 171,000 | 1,560 |
| 2015-03-27 | 317 | 325 | 317 | 318 | 431,000 | 1,590 |
| 2015-03-26 | 325 | 327 | 325 | 327 | 184,000 | 1,635 |
| 2015-03-25 | 329 | 332 | 325 | 328 | 235,000 | 1,640 |
| 2015-03-24 | 328 | 330 | 321 | 330 | 263,000 | 1,650 |
| 2015-03-23 | 331 | 333 | 327 | 328 | 370,000 | 1,640 |
| 2015-03-20 | 321 | 321 | 318 | 319 | 76,000 | 1,595 |
| 2015-03-19 | 322 | 322 | 320 | 321 | 78,000 | 1,605 |
| 2015-03-18 | 326 | 326 | 322 | 324 | 155,000 | 1,620 |
| 2015-03-17 | 325 | 327 | 325 | 326 | 95,000 | 1,630 |
| 2015-03-16 | 331 | 331 | 326 | 327 | 94,000 | 1,635 |
| 2015-03-13 | 333 | 333 | 328 | 331 | 131,000 | 1,655 |
| 2015-03-12 | 328 | 331 | 327 | 329 | 109,000 | 1,645 |
| 2015-03-11 | 324 | 328 | 323 | 326 | 45,000 | 1,630 |
| 2015-03-10 | 326 | 327 | 325 | 327 | 104,000 | 1,635 |
| 2015-03-09 | 327 | 329 | 323 | 326 | 133,000 | 1,630 |
| 2015-03-06 | 323 | 328 | 322 | 328 | 72,000 | 1,640 |
| 2015-03-05 | 321 | 324 | 320 | 323 | 51,000 | 1,615 |
| 2015-03-04 | 322 | 322 | 317 | 322 | 91,000 | 1,610 |
| 2015-03-03 | 325 | 328 | 321 | 322 | 80,000 | 1,610 |
| 2015-03-02 | 332 | 333 | 323 | 325 | 234,000 | 1,625 |
| 2015-02-27 | 330 | 334 | 330 | 331 | 239,000 | 1,655 |
| 2015-02-26 | 335 | 336 | 333 | 334 | 116,000 | 1,670 |
| 2015-02-25 | 335 | 342 | 335 | 337 | 132,000 | 1,685 |
| 2015-02-24 | 335 | 340 | 332 | 338 | 180,000 | 1,690 |
| 2015-02-23 | 340 | 340 | 336 | 338 | 99,000 | 1,690 |
| 2015-02-20 | 345 | 345 | 335 | 336 | 338,000 | 1,680 |
| 2015-02-19 | 350 | 352 | 340 | 343 | 1,302,000 | 1,715 |
| 2015-02-18 | 329 | 330 | 326 | 326 | 91,000 | 1,630 |
| 2015-02-17 | 324 | 330 | 324 | 329 | 151,000 | 1,645 |
| 2015-02-16 | 330 | 330 | 324 | 324 | 114,000 | 1,620 |
| 2015-02-13 | 332 | 332 | 323 | 327 | 172,000 | 1,635 |
| 2015-02-12 | 333 | 337 | 323 | 329 | 907,000 | 1,645 |
| 2015-02-10 | 311 | 311 | 307 | 309 | 47,000 | 1,545 |
| 2015-02-09 | 309 | 310 | 307 | 308 | 55,000 | 1,540 |
| 2015-02-06 | 310 | 310 | 307 | 309 | 76,000 | 1,545 |
| 2015-02-05 | 312 | 315 | 307 | 311 | 185,000 | 1,555 |
| 2015-02-04 | 313 | 317 | 312 | 312 | 107,000 | 1,560 |
| 2015-02-03 | 318 | 319 | 312 | 313 | 194,000 | 1,565 |
| 2015-02-02 | 318 | 322 | 318 | 319 | 72,000 | 1,595 |
| 2015-01-30 | 325 | 325 | 320 | 323 | 62,000 | 1,615 |
| 2015-01-29 | 326 | 329 | 317 | 317 | 120,000 | 1,585 |
| 2015-01-28 | 326 | 329 | 325 | 329 | 102,000 | 1,645 |
| 2015-01-27 | 326 | 333 | 326 | 327 | 368,000 | 1,635 |
| 2015-01-26 | 319 | 323 | 318 | 320 | 56,000 | 1,600 |
| 2015-01-23 | 329 | 329 | 320 | 323 | 114,000 | 1,615 |
| 2015-01-22 | 317 | 331 | 315 | 324 | 422,000 | 1,620 |
| 2015-01-21 | 323 | 323 | 317 | 319 | 55,000 | 1,595 |
| 2015-01-20 | 321 | 323 | 317 | 320 | 104,000 | 1,600 |
| 2015-01-19 | 321 | 321 | 316 | 321 | 75,000 | 1,605 |
| 2015-01-16 | 322 | 322 | 315 | 318 | 75,000 | 1,590 |
| 2015-01-15 | 316 | 323 | 315 | 322 | 74,000 | 1,610 |
| 2015-01-14 | 318 | 318 | 315 | 315 | 65,000 | 1,575 |
| 2015-01-13 | 318 | 320 | 316 | 317 | 73,000 | 1,585 |
| 2015-01-09 | 325 | 328 | 321 | 322 | 90,000 | 1,610 |
| 2015-01-08 | 326 | 328 | 322 | 327 | 108,000 | 1,635 |
| 2015-01-07 | 328 | 328 | 325 | 325 | 69,000 | 1,625 |
| 2015-01-06 | 329 | 332 | 327 | 328 | 137,000 | 1,640 |
| 2015-01-05 | 335 | 337 | 329 | 335 | 151,000 | 1,675 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1991-03-26]1株→1.1株
