1847 (株)イチケンの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,412	2,416	2,390	2,394	12,600	2,394
2017-12-28	2,401	2,427	2,382	2,415	14,800	2,415
2017-12-27	2,333	2,415	2,333	2,407	36,600	2,407
2017-12-26	2,370	2,370	2,323	2,332	44,200	2,332
2017-12-25	2,405	2,406	2,366	2,370	16,000	2,370
2017-12-22	2,428	2,442	2,390	2,402	21,800	2,402
2017-12-21	2,356	2,421	2,351	2,416	16,900	2,416
2017-12-20	2,356	2,358	2,322	2,351	25,300	2,351
2017-12-19	2,407	2,407	2,355	2,356	14,700	2,356
2017-12-18	2,390	2,391	2,377	2,390	15,200	2,390
2017-12-15	2,404	2,404	2,365	2,377	13,000	2,377
2017-12-14	2,424	2,424	2,389	2,404	7,800	2,404
2017-12-13	2,448	2,448	2,387	2,393	15,000	2,393
2017-12-12	2,445	2,449	2,414	2,434	11,400	2,434
2017-12-11	2,432	2,445	2,406	2,427	12,000	2,427
2017-12-08	2,404	2,444	2,388	2,432	19,400	2,432
2017-12-07	2,333	2,428	2,333	2,426	54,100	2,426
2017-12-06	2,356	2,360	2,312	2,334	37,300	2,334
2017-12-05	2,369	2,380	2,335	2,359	26,600	2,359
2017-12-04	2,381	2,399	2,341	2,345	21,200	2,345
2017-12-01	2,405	2,418	2,368	2,378	23,800	2,378
2017-11-30	2,362	2,396	2,349	2,392	34,500	2,392
2017-11-29	2,364	2,391	2,350	2,362	21,100	2,362
2017-11-28	2,364	2,366	2,346	2,357	8,600	2,357
2017-11-27	2,379	2,379	2,349	2,365	18,000	2,365
2017-11-24	2,346	2,374	2,322	2,370	30,300	2,370
2017-11-22	2,400	2,400	2,334	2,345	26,700	2,345
2017-11-21	2,372	2,382	2,348	2,372	17,800	2,372
2017-11-20	2,356	2,392	2,334	2,369	62,700	2,369
2017-11-17	2,380	2,382	2,325	2,355	48,800	2,355
2017-11-16	2,364	2,400	2,354	2,380	50,300	2,380
2017-11-15	2,450	2,450	2,325	2,379	93,300	2,379
2017-11-13	2,505	2,564	2,475	2,518	130,000	2,518
2017-11-10	2,684	2,775	2,430	2,455	117,500	2,455
2017-11-09	2,760	2,769	2,691	2,734	54,600	2,734
2017-11-08	2,785	2,785	2,740	2,766	26,600	2,766
2017-11-07	2,808	2,808	2,774	2,785	18,100	2,785
2017-11-06	2,838	2,840	2,785	2,808	27,200	2,808
2017-11-02	2,782	2,832	2,772	2,830	15,200	2,830
2017-11-01	2,818	2,829	2,770	2,794	26,400	2,794
2017-10-31	2,827	2,843	2,782	2,841	11,300	2,841
2017-10-30	2,837	2,837	2,769	2,827	31,300	2,827
2017-10-27	2,794	2,850	2,753	2,845	33,400	2,845
2017-10-26	2,744	2,790	2,721	2,790	38,300	2,790
2017-10-25	2,735	2,746	2,720	2,744	31,300	2,744
2017-10-24	2,673	2,734	2,672	2,730	26,800	2,730
2017-10-23	2,673	2,679	2,640	2,673	23,200	2,673
2017-10-20	2,632	2,645	2,602	2,620	16,200	2,620
2017-10-19	2,620	2,668	2,620	2,632	21,100	2,632
2017-10-18	2,657	2,677	2,616	2,630	22,600	2,630
2017-10-17	2,680	2,680	2,640	2,660	20,900	2,660
2017-10-16	2,676	2,689	2,668	2,671	8,900	2,671
2017-10-13	2,687	2,708	2,670	2,694	14,500	2,694
2017-10-12	2,700	2,730	2,691	2,704	28,900	2,704
2017-10-11	2,700	2,700	2,658	2,696	14,800	2,696
2017-10-10	2,630	2,700	2,630	2,688	16,400	2,688
2017-10-06	2,650	2,650	2,610	2,629	11,900	2,629
2017-10-05	2,675	2,676	2,604	2,634	19,800	2,634
2017-10-04	2,720	2,720	2,642	2,672	24,000	2,672
2017-10-03	2,736	2,747	2,694	2,706	26,700	2,706
2017-10-02	2,700	2,759	2,679	2,753	23,100	2,753
2017-09-29	2,618	2,693	2,618	2,685	36,000	2,685
2017-09-28	2,656	2,674	2,620	2,643	27,400	2,643
2017-09-27	2,740	2,740	2,600	2,674	15,000	2,674
2017-09-26	520	539	520	539	139,000	2,695
2017-09-25	524	527	518	526	72,000	2,630
2017-09-22	528	535	521	523	183,000	2,615
2017-09-21	535	540	530	534	169,000	2,670
2017-09-20	526	535	522	534	200,000	2,670
2017-09-19	517	527	517	526	123,000	2,630
2017-09-15	501	519	501	519	150,000	2,595
2017-09-14	512	515	501	503	281,000	2,515
2017-09-13	520	520	507	518	192,000	2,590
2017-09-12	513	522	513	517	116,000	2,585
2017-09-11	513	524	509	513	115,000	2,565
2017-09-08	508	517	503	506	156,000	2,530
2017-09-07	513	519	503	514	163,000	2,570
2017-09-06	497	519	488	509	277,000	2,545
2017-09-05	524	532	495	504	454,000	2,520
2017-09-04	538	544	521	527	234,000	2,635
2017-09-01	540	545	524	543	416,000	2,715
2017-08-31	535	545	525	541	279,000	2,705
2017-08-30	516	540	516	533	655,000	2,665
2017-08-29	495	515	491	514	513,000	2,570
2017-08-28	479	502	477	500	612,000	2,500
2017-08-25	475	479	475	477	76,000	2,385
2017-08-24	470	478	470	475	137,000	2,375
2017-08-23	478	478	468	472	146,000	2,360
2017-08-22	475	479	470	476	124,000	2,380
2017-08-21	475	478	470	475	102,000	2,375
2017-08-18	467	480	466	475	271,000	2,375
2017-08-17	486	488	475	475	276,000	2,375
2017-08-16	470	485	466	485	452,000	2,425
2017-08-15	466	469	460	465	253,000	2,325
2017-08-14	467	474	457	467	461,000	2,335
2017-08-10	411	486	408	467	1,554,000	2,335
2017-08-09	420	420	410	414	148,000	2,070
2017-08-08	419	420	417	419	37,000	2,095
2017-08-07	417	422	416	419	78,000	2,095
2017-08-04	415	417	413	414	42,000	2,070
2017-08-03	415	419	414	419	48,000	2,095
2017-08-02	419	419	414	416	79,000	2,080
2017-08-01	408	417	408	417	169,000	2,085
2017-07-31	410	410	406	409	114,000	2,045
2017-07-28	413	414	409	410	130,000	2,050
2017-07-27	412	413	409	413	86,000	2,065
2017-07-26	413	413	407	411	136,000	2,055
2017-07-25	415	415	410	412	59,000	2,060
2017-07-24	411	415	410	415	56,000	2,075
2017-07-21	412	412	409	411	58,000	2,055
2017-07-20	411	417	411	412	92,000	2,060
2017-07-19	410	412	408	411	58,000	2,055
2017-07-18	413	414	408	411	38,000	2,055
2017-07-14	408	413	408	412	158,000	2,060
2017-07-13	419	419	409	411	99,000	2,055
2017-07-12	423	424	416	416	134,000	2,080
2017-07-11	417	424	417	422	205,000	2,110
2017-07-10	408	417	407	416	209,000	2,080
2017-07-07	407	410	405	406	77,000	2,030
2017-07-06	405	414	405	408	226,000	2,040
2017-07-05	400	406	400	405	100,000	2,025
2017-07-04	402	404	400	401	134,000	2,005
2017-07-03	395	400	395	398	135,000	1,990
2017-06-30	396	396	392	395	188,000	1,975
2017-06-29	396	397	394	396	76,000	1,980
2017-06-28	396	398	395	395	80,000	1,975
2017-06-27	400	400	395	396	72,000	1,980
2017-06-26	402	404	396	396	87,000	1,980
2017-06-23	402	406	400	402	128,000	2,010
2017-06-22	407	407	400	402	87,000	2,010
2017-06-21	409	409	404	406	98,000	2,030
2017-06-20	409	410	405	407	131,000	2,035
2017-06-19	405	407	403	406	95,000	2,030
2017-06-16	409	410	402	405	88,000	2,025
2017-06-15	407	411	403	406	203,000	2,030
2017-06-14	400	406	400	405	202,000	2,025
2017-06-13	396	401	395	398	152,000	1,990
2017-06-12	390	395	389	394	129,000	1,970
2017-06-09	388	391	386	387	136,000	1,935
2017-06-08	393	394	387	387	172,000	1,935
2017-06-07	390	392	384	391	446,000	1,955
2017-06-06	399	399	390	390	298,000	1,950
2017-06-05	397	398	395	395	108,000	1,975
2017-06-02	399	401	396	396	380,000	1,980
2017-06-01	402	403	399	399	112,000	1,995
2017-05-31	408	408	397	399	267,000	1,995
2017-05-30	403	408	402	407	184,000	2,035
2017-05-29	409	410	400	402	369,000	2,010
2017-05-26	411	413	408	408	165,000	2,040
2017-05-25	410	413	407	412	186,000	2,060
2017-05-24	410	411	405	410	289,000	2,050
2017-05-23	408	412	405	410	240,000	2,050
2017-05-22	411	413	402	411	475,000	2,055
2017-05-19	419	423	405	409	524,000	2,045
2017-05-18	433	439	412	413	833,000	2,065
2017-05-17	430	437	427	434	360,000	2,170
2017-05-16	425	430	424	429	186,000	2,145
2017-05-15	422	425	421	423	179,000	2,115
2017-05-12	425	425	421	423	159,000	2,115
2017-05-11	435	435	425	426	173,000	2,130
2017-05-10	431	433	430	430	125,000	2,150
2017-05-09	434	436	429	429	148,000	2,145
2017-05-08	425	437	424	433	299,000	2,165
2017-05-02	423	425	420	422	221,000	2,110
2017-05-01	423	423	416	419	101,000	2,095
2017-04-28	415	424	415	420	233,000	2,100
2017-04-27	424	425	416	416	116,000	2,080
2017-04-26	422	426	421	424	158,000	2,120
2017-04-25	410	423	410	420	266,000	2,100
2017-04-24	415	415	410	410	165,000	2,050
2017-04-21	412	413	410	411	91,000	2,055
2017-04-20	406	411	406	406	80,000	2,030
2017-04-19	401	411	401	411	79,000	2,055
2017-04-18	409	415	403	403	150,000	2,015
2017-04-17	392	407	392	404	127,000	2,020
2017-04-14	400	405	398	398	109,000	1,990
2017-04-13	408	408	401	404	125,000	2,020
2017-04-12	416	416	409	412	177,000	2,060
2017-04-11	423	425	418	420	80,000	2,100
2017-04-10	424	429	420	426	137,000	2,130
2017-04-07	414	424	414	422	209,000	2,110
2017-04-06	419	421	408	411	260,000	2,055
2017-04-05	425	427	419	424	224,000	2,120
2017-04-04	439	439	417	425	258,000	2,125
2017-04-03	440	440	430	433	267,000	2,165
2017-03-31	450	451	440	440	220,000	2,200
2017-03-30	455	455	443	443	181,000	2,215
2017-03-29	457	457	451	455	110,000	2,275
2017-03-28	458	460	452	459	228,000	2,295
2017-03-27	469	469	453	454	348,000	2,270
2017-03-24	471	473	466	473	107,000	2,365
2017-03-23	465	473	462	471	333,000	2,355
2017-03-22	473	474	463	464	277,000	2,320
2017-03-21	482	482	476	480	110,000	2,400
2017-03-17	488	489	479	482	141,000	2,410
2017-03-16	478	488	476	487	264,000	2,435
2017-03-15	490	490	476	478	366,000	2,390
2017-03-14	490	491	485	488	171,000	2,440
2017-03-13	500	500	487	490	177,000	2,450
2017-03-10	498	502	491	498	329,000	2,490
2017-03-09	493	500	492	494	263,000	2,470
2017-03-08	482	491	482	489	269,000	2,445
2017-03-07	484	486	478	482	403,000	2,410
2017-03-06	487	489	484	486	131,000	2,430
2017-03-03	493	494	485	489	174,000	2,445
2017-03-02	498	498	490	493	278,000	2,465
2017-03-01	497	499	488	498	338,000	2,490
2017-02-28	501	509	499	500	219,000	2,500
2017-02-27	499	504	498	500	220,000	2,500
2017-02-24	501	513	500	503	394,000	2,515
2017-02-23	500	505	489	504	338,000	2,520
2017-02-22	505	513	499	499	450,000	2,495
2017-02-21	487	519	487	506	1,064,000	2,530
2017-02-20	488	488	483	487	239,000	2,435
2017-02-17	479	488	479	486	204,000	2,430
2017-02-16	475	486	475	482	455,000	2,410
2017-02-15	481	481	472	472	219,000	2,360
2017-02-14	474	486	470	473	643,000	2,365
2017-02-13	481	481	459	463	511,000	2,315
2017-02-10	468	485	467	474	888,000	2,370
2017-02-09	462	467	456	463	248,000	2,315
2017-02-08	461	465	458	465	194,000	2,325
2017-02-07	464	467	461	466	234,000	2,330
2017-02-06	458	468	457	465	401,000	2,325
2017-02-03	461	465	452	452	196,000	2,260
2017-02-02	468	469	461	462	219,000	2,310
2017-02-01	467	470	460	466	549,000	2,330
2017-01-31	454	463	447	463	406,000	2,315
2017-01-30	460	460	451	454	211,000	2,270
2017-01-27	449	459	448	456	350,000	2,280
2017-01-26	447	449	445	447	83,000	2,235
2017-01-25	441	444	438	443	89,000	2,215
2017-01-24	442	442	433	435	108,000	2,175
2017-01-23	447	447	438	442	115,000	2,210
2017-01-20	446	452	442	450	163,000	2,250
2017-01-19	447	448	440	444	118,000	2,220
2017-01-18	437	444	427	442	117,000	2,210
2017-01-17	449	449	433	438	194,000	2,190
2017-01-16	452	454	443	449	140,000	2,245
2017-01-13	454	457	448	452	265,000	2,260
2017-01-12	455	455	444	455	254,000	2,275
2017-01-11	459	460	445	453	338,000	2,265
2017-01-10	464	464	454	459	310,000	2,295
2017-01-06	459	471	455	467	426,000	2,335
2017-01-05	449	468	442	467	630,000	2,335
2017-01-04	427	450	427	448	614,000	2,240

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 [2017年度]

1847 (株)イチケンの時系列データ [2017年度]