1. HOME >
  2. 株価時系列 >
  3. 1847 >
  4. 2016年

1847 (株)イチケン の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30436436426429204,0002,145
2016-12-29426437422436363,0002,180
2016-12-28420430420428211,0002,140
2016-12-27413420413417284,0002,085
2016-12-26423424409413293,0002,065
2016-12-22422425415423270,0002,115
2016-12-21437437418422327,0002,110
2016-12-20420439419437531,0002,185
2016-12-19422423409419413,0002,095
2016-12-16424424418421239,0002,105
2016-12-15428428419421378,0002,105
2016-12-14440441429430408,0002,150
2016-12-13429437429434256,0002,170
2016-12-12430430421426257,0002,130
2016-12-09427427418424406,0002,120
2016-12-08434435425428362,0002,140
2016-12-07438438428431482,0002,155
2016-12-06441442432436444,0002,180
2016-12-05448448426433533,0002,165
2016-12-024554804474492,017,0002,245
2016-12-014474594404421,137,0002,210
2016-11-304234384204341,023,0002,170
2016-11-29418424416418528,0002,090
2016-11-28414422404418689,0002,090
2016-11-25431433400406731,0002,030
2016-11-24414435411429874,0002,145
2016-11-22405413399413601,0002,065
2016-11-21404407394405456,0002,025
2016-11-18402405397398371,0001,990
2016-11-173894103874081,033,0002,040
2016-11-16395395387389381,0001,945
2016-11-15379394372394577,0001,970
2016-11-14365380364378435,0001,890
2016-11-11368377352355429,0001,775
2016-11-10372377367370447,0001,850
2016-11-09380381342353986,0001,765
2016-11-08382383375382273,0001,910
2016-11-07390393373380551,0001,900
2016-11-04383390379386495,0001,930
2016-11-02387387373386645,0001,930
2016-11-01390390377383764,0001,915
2016-10-314004083843951,612,0001,975
2016-10-283903993663773,071,0001,885
2016-10-273503853493775,617,0001,885
2016-10-26306311304310152,0001,550
2016-10-25309309305307105,0001,535
2016-10-24303309302309228,0001,545
2016-10-2130230230030198,0001,505
2016-10-20302303299301206,0001,505
2016-10-19301304299302150,0001,510
2016-10-18302302298300179,0001,500
2016-10-17303306299301125,0001,505
2016-10-1430230530130390,0001,515
2016-10-13302308302305247,0001,525
2016-10-12307308299299236,0001,495
2016-10-11317318307309313,0001,545
2016-10-07303311301311202,0001,555
2016-10-06305308303305153,0001,525
2016-10-05305305302304108,0001,520
2016-10-04305307298304204,0001,520
2016-10-03309317305309518,0001,545
2016-09-30299309297301467,0001,505
2016-09-29301307299304276,0001,520
2016-09-28299301294297111,0001,485
2016-09-27293299289299123,0001,495
2016-09-26302306294295349,0001,475
2016-09-23290299287298224,0001,490
2016-09-21289293286291108,0001,455
2016-09-2028728928528865,0001,440
2016-09-1628428728128749,0001,435
2016-09-1528428428128290,0001,410
2016-09-1429029128728791,0001,435
2016-09-1329229228829047,0001,450
2016-09-12296298288290190,0001,450
2016-09-09300300296299126,0001,495
2016-09-08297299295297176,0001,485
2016-09-07298299294297166,0001,485
2016-09-06291299289299135,0001,495
2016-09-05294295290291113,0001,455
2016-09-02288291286291120,0001,455
2016-09-01288288283287107,0001,435
2016-08-31280287277287194,0001,435
2016-08-30279283276278146,0001,390
2016-08-29280285278278119,0001,390
2016-08-26282282276277152,0001,385
2016-08-2528228427928253,0001,410
2016-08-24282285280282120,0001,410
2016-08-23280291280285406,0001,425
2016-08-22282282278280140,0001,400
2016-08-1928328528028297,0001,410
2016-08-18282283277277199,0001,385
2016-08-17283288278287166,0001,435
2016-08-16286288283283101,0001,415
2016-08-15288294286287184,0001,435
2016-08-12291291287288184,0001,440
2016-08-10296304286292373,0001,460
2016-08-09294300291296233,0001,480
2016-08-08286293286289158,0001,445
2016-08-05297299285287198,0001,435
2016-08-04291297286296173,0001,480
2016-08-03291291285286179,0001,430
2016-08-02312312294295308,0001,475
2016-08-01297320289310594,0001,550
2016-07-29288302284301351,0001,505
2016-07-28289289284285140,0001,425
2016-07-27287294281292248,0001,460
2016-07-26298299285287229,0001,435
2016-07-25317319303306261,0001,530
2016-07-223243343053131,074,0001,565
2016-07-212823292813201,393,0001,600
2016-07-2027427927127796,0001,385
2016-07-1927227527027458,0001,370
2016-07-1527527527127294,0001,360
2016-07-1427327827027192,0001,355
2016-07-13285286269272187,0001,360
2016-07-12271286269280329,0001,400
2016-07-11252267250260230,0001,300
2016-07-0824624924324597,0001,225
2016-07-0725325424424693,0001,230
2016-07-06257258251253147,0001,265
2016-07-0526426425826073,0001,300
2016-07-04262264259264102,0001,320
2016-07-0126226425726295,0001,310
2016-06-3027227226126281,0001,310
2016-06-29264266261264115,0001,320
2016-06-28259261248259133,0001,295
2016-06-27262262255259146,0001,295
2016-06-24280280231255321,0001,275
2016-06-23270274268271147,0001,355
2016-06-2227927927227398,0001,365
2016-06-21280281275279113,0001,395
2016-06-2027028127028079,0001,400
2016-06-17272272265266120,0001,330
2016-06-16279279265266197,0001,330
2016-06-15276283274281113,0001,405
2016-06-14284285274280204,0001,400
2016-06-13295295285289154,0001,445
2016-06-10306306297298139,0001,490
2016-06-09303307300306118,0001,530
2016-06-08300309298304246,0001,520
2016-06-0729230129229694,0001,480
2016-06-06294297292292228,0001,460
2016-06-03305308297302242,0001,510
2016-06-02310310299306212,0001,530
2016-06-01307314304312199,0001,560
2016-05-31316320304310312,0001,550
2016-05-30304315304313300,0001,565
2016-05-27292304291303375,0001,515
2016-05-26288292283290202,0001,450
2016-05-25281288281285161,0001,425
2016-05-24275281275278201,0001,390
2016-05-23272277264276433,0001,380
2016-05-202872942612741,183,0001,370
2016-05-19280284280281365,0001,405
2016-05-18274279269278261,0001,390
2016-05-17265275265271309,0001,355
2016-05-16267274262265377,0001,325
2016-05-13280280267268294,0001,340
2016-05-12273281271278165,0001,390
2016-05-11272278268274288,0001,370
2016-05-10270271267269350,0001,345
2016-05-09272274269270137,0001,350
2016-05-06269272267270177,0001,350
2016-05-02277278267269309,0001,345
2016-04-28292292280281222,0001,405
2016-04-27286292283292228,0001,460
2016-04-26292293283286282,0001,430
2016-04-25298298294296157,0001,480
2016-04-22296299293298144,0001,490
2016-04-21299300295299167,0001,495
2016-04-20299300296296140,0001,480
2016-04-19300301295299143,0001,495
2016-04-18295297287295226,0001,475
2016-04-15300301297299166,0001,495
2016-04-14295301293300394,0001,500
2016-04-1328528928428980,0001,445
2016-04-12279287279283108,0001,415
2016-04-11282282276279102,0001,395
2016-04-08275282269282248,0001,410
2016-04-07282286278278152,0001,390
2016-04-06278289276280180,0001,400
2016-04-05297300280281258,0001,405
2016-04-04304309299300176,0001,500
2016-04-01320322306306309,0001,530
2016-03-31329329321322117,0001,610
2016-03-30329329324326173,0001,630
2016-03-29323336322330267,0001,650
2016-03-28342342327330452,0001,650
2016-03-25333338321338461,0001,690
2016-03-24327333324332291,0001,660
2016-03-23321333321329425,0001,645
2016-03-22313322311320162,0001,600
2016-03-18316318312313140,0001,565
2016-03-17318319314316185,0001,580
2016-03-1631531731431493,0001,570
2016-03-15317319313314185,0001,570
2016-03-14319321315317528,0001,585
2016-03-11312319308319201,0001,595
2016-03-10302313302313149,0001,565
2016-03-0930330429930285,0001,510
2016-03-08311311299308191,0001,540
2016-03-07317317306311175,0001,555
2016-03-04299310297309183,0001,545
2016-03-0329830229830075,0001,500
2016-03-02304304298299111,0001,495
2016-03-01297300293295111,0001,475
2016-02-29300302295297105,0001,485
2016-02-26295297290294158,0001,470
2016-02-25288293284291146,0001,455
2016-02-24285292280288121,0001,440
2016-02-23303305287287226,0001,435
2016-02-22293300293298159,0001,490
2016-02-19287293283291224,0001,455
2016-02-18289289280283336,0001,415
2016-02-17286291267278396,0001,390
2016-02-16302309293294260,0001,470
2016-02-15297305290301333,0001,505
2016-02-12300306281282192,0001,410
2016-02-10338343302319107,0001,595
2016-02-09360360333342110,0001,710
2016-02-0836336936236398,0001,815
2016-02-0536237136036489,0001,820
2016-02-0438338536937271,0001,860
2016-02-0339039338338481,0001,920
2016-02-0240540839439857,0001,990
2016-02-01400410388410139,0002,050
2016-01-2938238937538784,0001,935
2016-01-2838639038038252,0001,910
2016-01-2738138837838427,0001,920
2016-01-2638038836538151,0001,905
2016-01-2538239037137957,0001,895
2016-01-2237538236538254,0001,910
2016-01-21355373350367135,0001,835
2016-01-2038038635736384,0001,815
2016-01-1937037636637464,0001,870
2016-01-1836736735736481,0001,820
2016-01-1538638837337686,0001,880
2016-01-14384384366375131,0001,875
2016-01-1338339438339263,0001,960
2016-01-12398398371381121,0001,905
2016-01-0840440539539862,0001,990
2016-01-0741741940540563,0002,025
2016-01-0641541841341764,0002,085
2016-01-0541341840841376,0002,065
2016-01-04423428410413135,0002,065

分割・併合履歴 ： [2017-09-27]1株→0.2株 [1991-03-26]1株→1.1株