1847 (株)イチケンの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,079	2,088	2,046	2,065	7,100	2,065
2018-12-27	2,050	2,100	2,029	2,090	32,900	2,090
2018-12-26	1,938	2,010	1,938	2,000	21,000	2,000
2018-12-25	1,963	1,987	1,900	1,958	57,600	1,958
2018-12-21	1,952	2,027	1,885	1,983	106,300	1,983
2018-12-20	1,986	2,020	1,941	1,966	34,200	1,966
2018-12-19	1,993	2,030	1,982	1,994	9,300	1,994
2018-12-18	2,052	2,072	1,988	1,993	42,100	1,993
2018-12-17	2,053	2,061	1,996	2,002	18,700	2,002
2018-12-14	2,123	2,123	2,050	2,060	40,100	2,060
2018-12-13	2,013	2,126	2,013	2,123	46,600	2,123
2018-12-12	1,961	2,062	1,940	2,031	53,400	2,031
2018-12-11	1,988	2,003	1,937	1,950	164,200	1,950
2018-12-10	2,011	2,024	1,988	2,002	19,600	2,002
2018-12-07	2,039	2,039	1,994	2,018	40,100	2,018
2018-12-06	2,076	2,076	2,013	2,018	37,900	2,018
2018-12-05	2,094	2,094	2,020	2,026	28,700	2,026
2018-12-04	2,157	2,157	2,090	2,094	14,600	2,094
2018-12-03	2,166	2,177	2,153	2,157	12,400	2,157
2018-11-30	2,130	2,174	2,124	2,165	9,400	2,165
2018-11-29	2,140	2,153	2,124	2,126	23,100	2,126
2018-11-28	2,131	2,145	2,121	2,143	23,700	2,143
2018-11-27	2,137	2,148	2,125	2,133	23,600	2,133
2018-11-26	2,200	2,202	2,126	2,136	26,100	2,136
2018-11-22	2,124	2,126	2,098	2,111	14,700	2,111
2018-11-21	2,119	2,119	2,083	2,102	39,500	2,102
2018-11-20	2,117	2,118	2,091	2,099	37,500	2,099
2018-11-19	2,152	2,152	2,099	2,115	21,300	2,115
2018-11-16	2,170	2,176	2,125	2,130	30,800	2,130
2018-11-15	2,170	2,184	2,149	2,173	20,600	2,173
2018-11-14	2,179	2,184	2,160	2,170	27,100	2,170
2018-11-13	2,200	2,200	2,159	2,167	24,400	2,167
2018-11-12	2,222	2,247	2,199	2,206	23,100	2,206
2018-11-09	2,233	2,244	2,222	2,224	3,500	2,224
2018-11-08	2,226	2,268	2,226	2,234	34,200	2,234
2018-11-07	2,232	2,248	2,212	2,226	16,100	2,226
2018-11-06	2,251	2,256	2,230	2,232	32,800	2,232
2018-11-05	2,270	2,278	2,254	2,259	24,300	2,259
2018-11-02	2,211	2,312	2,200	2,293	30,400	2,293
2018-11-01	2,181	2,222	2,168	2,212	74,700	2,212
2018-10-31	2,202	2,233	2,181	2,197	15,800	2,197
2018-10-30	2,200	2,217	2,150	2,196	85,100	2,196
2018-10-29	2,204	2,224	2,149	2,150	41,300	2,150
2018-10-26	2,183	2,206	2,167	2,182	22,700	2,182
2018-10-25	2,151	2,201	2,151	2,183	25,800	2,183
2018-10-24	2,180	2,214	2,172	2,211	10,900	2,211
2018-10-23	2,185	2,191	2,170	2,182	19,900	2,182
2018-10-22	2,180	2,194	2,177	2,188	11,100	2,188
2018-10-19	2,176	2,199	2,154	2,180	10,100	2,180
2018-10-18	2,183	2,200	2,167	2,177	10,500	2,177
2018-10-17	2,174	2,196	2,174	2,191	29,600	2,191
2018-10-16	2,130	2,149	2,121	2,142	14,500	2,142
2018-10-15	2,136	2,150	2,120	2,137	13,000	2,137
2018-10-12	2,103	2,147	2,103	2,133	10,000	2,133
2018-10-11	2,128	2,147	2,112	2,124	22,200	2,124
2018-10-10	2,250	2,250	2,193	2,204	8,800	2,204
2018-10-09	2,223	2,223	2,194	2,200	14,500	2,200
2018-10-05	2,240	2,240	2,205	2,222	12,900	2,222
2018-10-04	2,276	2,285	2,231	2,240	15,000	2,240
2018-10-03	2,262	2,272	2,242	2,255	20,700	2,255
2018-10-02	2,280	2,308	2,252	2,252	27,400	2,252
2018-10-01	2,277	2,277	2,269	2,275	13,400	2,275
2018-09-28	2,265	2,300	2,265	2,270	11,800	2,270
2018-09-27	2,281	2,300	2,263	2,266	27,100	2,266
2018-09-26	2,270	2,279	2,253	2,278	21,800	2,278
2018-09-25	2,269	2,275	2,240	2,275	34,300	2,275
2018-09-21	2,229	2,265	2,227	2,255	27,000	2,255
2018-09-20	2,244	2,248	2,217	2,229	26,200	2,229
2018-09-19	2,241	2,262	2,232	2,240	25,400	2,240
2018-09-18	2,203	2,227	2,190	2,225	20,300	2,225
2018-09-14	2,182	2,220	2,170	2,204	60,100	2,204
2018-09-13	2,175	2,207	2,161	2,181	22,200	2,181
2018-09-12	2,170	2,182	2,157	2,160	35,400	2,160
2018-09-11	2,161	2,168	2,158	2,168	61,400	2,168
2018-09-10	2,172	2,174	2,157	2,159	31,700	2,159
2018-09-07	2,161	2,170	2,130	2,159	50,200	2,159
2018-09-06	2,152	2,165	2,148	2,150	34,400	2,150
2018-09-05	2,150	2,168	2,142	2,152	45,900	2,152
2018-09-04	2,161	2,170	2,106	2,144	86,700	2,144
2018-09-03	2,150	2,159	2,110	2,153	24,900	2,153
2018-08-31	2,160	2,163	2,147	2,150	9,900	2,150
2018-08-30	2,152	2,176	2,150	2,164	25,600	2,164
2018-08-29	2,155	2,160	2,150	2,153	14,800	2,153
2018-08-28	2,161	2,181	2,146	2,154	14,100	2,154
2018-08-27	2,155	2,165	2,143	2,154	22,800	2,154
2018-08-24	2,150	2,160	2,146	2,150	18,300	2,150
2018-08-23	2,157	2,169	2,141	2,146	9,600	2,146
2018-08-22	2,184	2,184	2,127	2,155	11,600	2,155
2018-08-21	2,163	2,163	2,105	2,109	23,200	2,109
2018-08-20	2,099	2,166	2,099	2,161	41,000	2,161
2018-08-17	2,059	2,114	2,059	2,097	56,600	2,097
2018-08-16	2,114	2,114	2,037	2,047	37,400	2,047
2018-08-15	2,209	2,209	2,100	2,114	79,600	2,114
2018-08-14	2,242	2,242	2,141	2,171	43,800	2,171
2018-08-13	2,279	2,282	2,191	2,192	82,300	2,192
2018-08-10	2,533	2,547	2,258	2,281	95,400	2,281
2018-08-09	2,540	2,554	2,530	2,531	12,200	2,531
2018-08-08	2,580	2,598	2,532	2,565	9,000	2,565
2018-08-07	2,506	2,595	2,480	2,579	18,300	2,579
2018-08-06	2,577	2,593	2,497	2,497	17,000	2,497
2018-08-03	2,584	2,596	2,545	2,550	15,900	2,550
2018-08-02	2,605	2,616	2,577	2,581	11,700	2,581
2018-08-01	2,607	2,640	2,584	2,636	12,100	2,636
2018-07-31	2,593	2,621	2,582	2,616	11,600	2,616
2018-07-30	2,624	2,647	2,604	2,627	12,500	2,627
2018-07-27	2,622	2,632	2,592	2,605	10,800	2,605
2018-07-26	2,582	2,633	2,577	2,599	21,600	2,599
2018-07-25	2,634	2,634	2,590	2,595	9,700	2,595
2018-07-24	2,623	2,626	2,570	2,595	19,400	2,595
2018-07-23	2,627	2,649	2,582	2,589	13,600	2,589
2018-07-20	2,583	2,640	2,542	2,603	32,300	2,603
2018-07-19	2,611	2,611	2,564	2,580	9,100	2,580
2018-07-18	2,563	2,618	2,538	2,606	11,700	2,606
2018-07-17	2,561	2,561	2,520	2,531	15,200	2,531
2018-07-13	2,519	2,557	2,518	2,542	6,700	2,542
2018-07-12	2,550	2,558	2,509	2,516	21,900	2,516
2018-07-11	2,551	2,561	2,526	2,550	19,900	2,550
2018-07-10	2,650	2,650	2,570	2,572	9,500	2,572
2018-07-09	2,541	2,610	2,524	2,601	10,700	2,601
2018-07-06	2,466	2,511	2,463	2,510	9,400	2,510
2018-07-05	2,460	2,469	2,432	2,457	20,400	2,457
2018-07-04	2,442	2,471	2,442	2,460	36,400	2,460
2018-07-03	2,482	2,506	2,405	2,452	44,500	2,452
2018-07-02	2,547	2,549	2,476	2,477	16,200	2,477
2018-06-29	2,592	2,592	2,522	2,549	18,200	2,549
2018-06-28	2,559	2,610	2,545	2,593	13,100	2,593
2018-06-27	2,550	2,585	2,537	2,561	8,100	2,561
2018-06-26	2,554	2,569	2,520	2,563	16,100	2,563
2018-06-25	2,568	2,590	2,554	2,554	15,300	2,554
2018-06-22	2,600	2,620	2,549	2,553	22,600	2,553
2018-06-21	2,600	2,640	2,574	2,605	22,300	2,605
2018-06-20	2,614	2,614	2,530	2,607	18,400	2,607
2018-06-19	2,596	2,648	2,591	2,613	14,300	2,613
2018-06-18	2,652	2,654	2,595	2,603	16,700	2,603
2018-06-15	2,653	2,678	2,653	2,670	10,000	2,670
2018-06-14	2,651	2,665	2,625	2,637	12,100	2,637
2018-06-13	2,669	2,669	2,624	2,634	14,800	2,634
2018-06-12	2,685	2,697	2,655	2,667	9,100	2,667
2018-06-11	2,686	2,709	2,676	2,678	13,800	2,678
2018-06-08	2,654	2,701	2,653	2,669	18,200	2,669
2018-06-07	2,706	2,716	2,667	2,680	15,600	2,680
2018-06-06	2,672	2,760	2,628	2,701	37,700	2,701
2018-06-05	2,720	2,720	2,572	2,581	24,300	2,581
2018-06-04	2,626	2,733	2,620	2,705	47,500	2,705
2018-06-01	2,537	2,608	2,526	2,586	38,400	2,586
2018-05-31	2,590	2,590	2,531	2,540	18,300	2,540
2018-05-30	2,590	2,609	2,555	2,574	52,600	2,574
2018-05-29	2,711	2,712	2,626	2,638	27,200	2,638
2018-05-28	2,751	2,751	2,681	2,711	28,300	2,711
2018-05-25	2,737	2,755	2,703	2,746	17,000	2,746
2018-05-24	2,780	2,823	2,727	2,750	33,900	2,750
2018-05-23	2,777	2,878	2,759	2,788	109,000	2,788
2018-05-22	2,692	2,767	2,664	2,764	44,200	2,764
2018-05-21	2,652	2,720	2,643	2,720	69,200	2,720
2018-05-18	2,532	2,650	2,522	2,650	251,600	2,650
2018-05-17	2,570	2,606	2,422	2,510	173,000	2,510
2018-05-16	2,569	2,589	2,549	2,559	72,400	2,559
2018-05-15	2,520	2,549	2,512	2,548	22,500	2,548
2018-05-14	2,505	2,530	2,493	2,525	14,200	2,525
2018-05-11	2,490	2,502	2,470	2,493	13,300	2,493
2018-05-10	2,497	2,502	2,475	2,490	11,200	2,490
2018-05-09	2,512	2,512	2,488	2,504	8,200	2,504
2018-05-08	2,518	2,531	2,492	2,513	20,200	2,513
2018-05-07	2,504	2,530	2,477	2,518	25,200	2,518
2018-05-02	2,421	2,508	2,421	2,498	25,800	2,498
2018-05-01	2,438	2,459	2,430	2,444	15,900	2,444
2018-04-27	2,454	2,468	2,429	2,450	29,000	2,450
2018-04-26	2,452	2,483	2,429	2,469	35,900	2,469
2018-04-25	2,447	2,489	2,445	2,461	13,700	2,461
2018-04-24	2,483	2,503	2,454	2,485	16,100	2,485
2018-04-23	2,425	2,525	2,425	2,491	43,300	2,491
2018-04-20	2,440	2,445	2,417	2,437	14,000	2,437
2018-04-19	2,403	2,467	2,390	2,446	39,200	2,446
2018-04-18	2,362	2,411	2,327	2,403	37,900	2,403
2018-04-17	2,382	2,393	2,313	2,331	24,700	2,331
2018-04-16	2,378	2,411	2,355	2,398	22,900	2,398
2018-04-13	2,323	2,391	2,315	2,364	40,400	2,364
2018-04-12	2,359	2,360	2,304	2,312	26,300	2,312
2018-04-11	2,306	2,367	2,270	2,363	61,500	2,363
2018-04-10	2,286	2,310	2,248	2,296	110,000	2,296
2018-04-09	2,336	2,336	2,272	2,291	78,200	2,291
2018-04-06	2,425	2,436	2,350	2,351	24,500	2,351
2018-04-05	2,380	2,417	2,366	2,407	28,000	2,407
2018-04-04	2,364	2,364	2,340	2,352	16,300	2,352
2018-04-03	2,378	2,381	2,333	2,342	33,500	2,342
2018-03-30	2,463	2,463	2,384	2,391	68,300	2,391
2018-03-29	2,499	2,507	2,428	2,441	26,600	2,441
2018-03-28	2,500	2,510	2,423	2,478	31,900	2,478
2018-03-27	2,538	2,588	2,538	2,579	34,100	2,579
2018-03-26	2,521	2,537	2,469	2,537	32,200	2,537
2018-03-23	2,552	2,573	2,485	2,548	56,900	2,548
2018-03-22	2,585	2,607	2,550	2,604	64,400	2,604
2018-03-20	2,475	2,585	2,440	2,567	127,700	2,567
2018-03-19	2,536	2,536	2,461	2,475	16,300	2,475
2018-03-16	2,528	2,528	2,495	2,509	10,300	2,509
2018-03-15	2,489	2,507	2,456	2,490	17,800	2,490
2018-03-14	2,574	2,575	2,495	2,503	21,200	2,503
2018-03-13	2,579	2,594	2,560	2,574	13,100	2,574
2018-03-12	2,548	2,617	2,547	2,598	57,700	2,598
2018-03-09	2,500	2,536	2,493	2,522	18,600	2,522
2018-03-08	2,468	2,502	2,467	2,483	11,900	2,483
2018-03-07	2,454	2,493	2,446	2,454	13,600	2,454
2018-03-06	2,409	2,493	2,409	2,453	16,000	2,453
2018-03-05	2,466	2,471	2,363	2,395	24,400	2,395
2018-03-02	2,452	2,496	2,442	2,473	24,000	2,473
2018-03-01	2,515	2,515	2,460	2,489	19,100	2,489
2018-02-28	2,516	2,545	2,515	2,518	10,400	2,518
2018-02-27	2,548	2,554	2,509	2,515	15,500	2,515
2018-02-26	2,584	2,584	2,531	2,546	9,400	2,546
2018-02-23	2,471	2,607	2,471	2,579	39,000	2,579
2018-02-22	2,485	2,485	2,441	2,461	4,600	2,461
2018-02-21	2,488	2,518	2,479	2,490	17,000	2,490
2018-02-20	2,492	2,492	2,460	2,488	10,600	2,488
2018-02-19	2,435	2,494	2,435	2,492	23,400	2,492
2018-02-16	2,385	2,450	2,385	2,430	21,600	2,430
2018-02-15	2,380	2,386	2,342	2,370	12,600	2,370
2018-02-14	2,412	2,412	2,336	2,344	23,200	2,344
2018-02-13	2,423	2,460	2,391	2,412	35,300	2,412
2018-02-09	2,190	2,406	2,129	2,387	53,300	2,387
2018-02-08	2,250	2,360	2,219	2,340	73,400	2,340
2018-02-07	2,349	2,349	2,251	2,251	15,400	2,251
2018-02-06	2,325	2,338	2,188	2,250	55,200	2,250
2018-02-05	2,418	2,440	2,404	2,436	19,900	2,436
2018-02-02	2,446	2,470	2,438	2,460	14,600	2,460
2018-02-01	2,427	2,471	2,425	2,454	15,900	2,454
2018-01-31	2,443	2,443	2,420	2,427	18,000	2,427
2018-01-30	2,470	2,476	2,423	2,449	21,400	2,449
2018-01-29	2,494	2,498	2,466	2,470	19,700	2,470
2018-01-26	2,447	2,477	2,446	2,458	21,600	2,458
2018-01-25	2,430	2,450	2,415	2,432	19,500	2,432
2018-01-24	2,435	2,448	2,424	2,429	8,500	2,429
2018-01-23	2,428	2,437	2,420	2,424	8,400	2,424
2018-01-22	2,424	2,429	2,409	2,417	13,300	2,417
2018-01-19	2,410	2,424	2,401	2,408	11,600	2,408
2018-01-18	2,445	2,455	2,407	2,410	24,000	2,410
2018-01-17	2,472	2,472	2,434	2,442	15,900	2,442
2018-01-16	2,437	2,472	2,431	2,470	22,800	2,470
2018-01-15	2,449	2,454	2,433	2,435	12,300	2,435
2018-01-12	2,448	2,460	2,437	2,438	23,200	2,438
2018-01-11	2,461	2,461	2,438	2,447	21,700	2,447
2018-01-10	2,486	2,492	2,462	2,466	14,400	2,466
2018-01-09	2,473	2,503	2,465	2,485	25,100	2,485
2018-01-05	2,442	2,458	2,432	2,452	17,900	2,452
2018-01-04	2,410	2,438	2,401	2,436	18,500	2,436

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

1847 (株)イチケン の時系列データ [2018年度]

1847 (株)イチケンの時系列データ [2018年度]