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
2018-12-282,0792,0882,0462,0657,1002,065
2018-12-272,0502,1002,0292,09032,9002,090
2018-12-261,9382,0101,9382,00021,0002,000
2018-12-251,9631,9871,9001,95857,6001,958
2018-12-211,9522,0271,8851,983106,3001,983
2018-12-201,9862,0201,9411,96634,2001,966
2018-12-191,9932,0301,9821,9949,3001,994
2018-12-182,0522,0721,9881,99342,1001,993
2018-12-172,0532,0611,9962,00218,7002,002
2018-12-142,1232,1232,0502,06040,1002,060
2018-12-132,0132,1262,0132,12346,6002,123
2018-12-121,9612,0621,9402,03153,4002,031
2018-12-111,9882,0031,9371,950164,2001,950
2018-12-102,0112,0241,9882,00219,6002,002
2018-12-072,0392,0391,9942,01840,1002,018
2018-12-062,0762,0762,0132,01837,9002,018
2018-12-052,0942,0942,0202,02628,7002,026
2018-12-042,1572,1572,0902,09414,6002,094
2018-12-032,1662,1772,1532,15712,4002,157
2018-11-302,1302,1742,1242,1659,4002,165
2018-11-292,1402,1532,1242,12623,1002,126
2018-11-282,1312,1452,1212,14323,7002,143
2018-11-272,1372,1482,1252,13323,6002,133
2018-11-262,2002,2022,1262,13626,1002,136
2018-11-222,1242,1262,0982,11114,7002,111
2018-11-212,1192,1192,0832,10239,5002,102
2018-11-202,1172,1182,0912,09937,5002,099
2018-11-192,1522,1522,0992,11521,3002,115
2018-11-162,1702,1762,1252,13030,8002,130
2018-11-152,1702,1842,1492,17320,6002,173
2018-11-142,1792,1842,1602,17027,1002,170
2018-11-132,2002,2002,1592,16724,4002,167
2018-11-122,2222,2472,1992,20623,1002,206
2018-11-092,2332,2442,2222,2243,5002,224
2018-11-082,2262,2682,2262,23434,2002,234
2018-11-072,2322,2482,2122,22616,1002,226
2018-11-062,2512,2562,2302,23232,8002,232
2018-11-052,2702,2782,2542,25924,3002,259
2018-11-022,2112,3122,2002,29330,4002,293
2018-11-012,1812,2222,1682,21274,7002,212
2018-10-312,2022,2332,1812,19715,8002,197
2018-10-302,2002,2172,1502,19685,1002,196
2018-10-292,2042,2242,1492,15041,3002,150
2018-10-262,1832,2062,1672,18222,7002,182
2018-10-252,1512,2012,1512,18325,8002,183
2018-10-242,1802,2142,1722,21110,9002,211
2018-10-232,1852,1912,1702,18219,9002,182
2018-10-222,1802,1942,1772,18811,1002,188
2018-10-192,1762,1992,1542,18010,1002,180
2018-10-182,1832,2002,1672,17710,5002,177
2018-10-172,1742,1962,1742,19129,6002,191
2018-10-162,1302,1492,1212,14214,5002,142
2018-10-152,1362,1502,1202,13713,0002,137
2018-10-122,1032,1472,1032,13310,0002,133
2018-10-112,1282,1472,1122,12422,2002,124
2018-10-102,2502,2502,1932,2048,8002,204
2018-10-092,2232,2232,1942,20014,5002,200
2018-10-052,2402,2402,2052,22212,9002,222
2018-10-042,2762,2852,2312,24015,0002,240
2018-10-032,2622,2722,2422,25520,7002,255
2018-10-022,2802,3082,2522,25227,4002,252
2018-10-012,2772,2772,2692,27513,4002,275
2018-09-282,2652,3002,2652,27011,8002,270
2018-09-272,2812,3002,2632,26627,1002,266
2018-09-262,2702,2792,2532,27821,8002,278
2018-09-252,2692,2752,2402,27534,3002,275
2018-09-212,2292,2652,2272,25527,0002,255
2018-09-202,2442,2482,2172,22926,2002,229
2018-09-192,2412,2622,2322,24025,4002,240
2018-09-182,2032,2272,1902,22520,3002,225
2018-09-142,1822,2202,1702,20460,1002,204
2018-09-132,1752,2072,1612,18122,2002,181
2018-09-122,1702,1822,1572,16035,4002,160
2018-09-112,1612,1682,1582,16861,4002,168
2018-09-102,1722,1742,1572,15931,7002,159
2018-09-072,1612,1702,1302,15950,2002,159
2018-09-062,1522,1652,1482,15034,4002,150
2018-09-052,1502,1682,1422,15245,9002,152
2018-09-042,1612,1702,1062,14486,7002,144
2018-09-032,1502,1592,1102,15324,9002,153
2018-08-312,1602,1632,1472,1509,9002,150
2018-08-302,1522,1762,1502,16425,6002,164
2018-08-292,1552,1602,1502,15314,8002,153
2018-08-282,1612,1812,1462,15414,1002,154
2018-08-272,1552,1652,1432,15422,8002,154
2018-08-242,1502,1602,1462,15018,3002,150
2018-08-232,1572,1692,1412,1469,6002,146
2018-08-222,1842,1842,1272,15511,6002,155
2018-08-212,1632,1632,1052,10923,2002,109
2018-08-202,0992,1662,0992,16141,0002,161
2018-08-172,0592,1142,0592,09756,6002,097
2018-08-162,1142,1142,0372,04737,4002,047
2018-08-152,2092,2092,1002,11479,6002,114
2018-08-142,2422,2422,1412,17143,8002,171
2018-08-132,2792,2822,1912,19282,3002,192
2018-08-102,5332,5472,2582,28195,4002,281
2018-08-092,5402,5542,5302,53112,2002,531
2018-08-082,5802,5982,5322,5659,0002,565
2018-08-072,5062,5952,4802,57918,3002,579
2018-08-062,5772,5932,4972,49717,0002,497
2018-08-032,5842,5962,5452,55015,9002,550
2018-08-022,6052,6162,5772,58111,7002,581
2018-08-012,6072,6402,5842,63612,1002,636
2018-07-312,5932,6212,5822,61611,6002,616
2018-07-302,6242,6472,6042,62712,5002,627
2018-07-272,6222,6322,5922,60510,8002,605
2018-07-262,5822,6332,5772,59921,6002,599
2018-07-252,6342,6342,5902,5959,7002,595
2018-07-242,6232,6262,5702,59519,4002,595
2018-07-232,6272,6492,5822,58913,6002,589
2018-07-202,5832,6402,5422,60332,3002,603
2018-07-192,6112,6112,5642,5809,1002,580
2018-07-182,5632,6182,5382,60611,7002,606
2018-07-172,5612,5612,5202,53115,2002,531
2018-07-132,5192,5572,5182,5426,7002,542
2018-07-122,5502,5582,5092,51621,9002,516
2018-07-112,5512,5612,5262,55019,9002,550
2018-07-102,6502,6502,5702,5729,5002,572
2018-07-092,5412,6102,5242,60110,7002,601
2018-07-062,4662,5112,4632,5109,4002,510
2018-07-052,4602,4692,4322,45720,4002,457
2018-07-042,4422,4712,4422,46036,4002,460
2018-07-032,4822,5062,4052,45244,5002,452
2018-07-022,5472,5492,4762,47716,2002,477
2018-06-292,5922,5922,5222,54918,2002,549
2018-06-282,5592,6102,5452,59313,1002,593
2018-06-272,5502,5852,5372,5618,1002,561
2018-06-262,5542,5692,5202,56316,1002,563
2018-06-252,5682,5902,5542,55415,3002,554
2018-06-222,6002,6202,5492,55322,6002,553
2018-06-212,6002,6402,5742,60522,3002,605
2018-06-202,6142,6142,5302,60718,4002,607
2018-06-192,5962,6482,5912,61314,3002,613
2018-06-182,6522,6542,5952,60316,7002,603
2018-06-152,6532,6782,6532,67010,0002,670
2018-06-142,6512,6652,6252,63712,1002,637
2018-06-132,6692,6692,6242,63414,8002,634
2018-06-122,6852,6972,6552,6679,1002,667
2018-06-112,6862,7092,6762,67813,8002,678
2018-06-082,6542,7012,6532,66918,2002,669
2018-06-072,7062,7162,6672,68015,6002,680
2018-06-062,6722,7602,6282,70137,7002,701
2018-06-052,7202,7202,5722,58124,3002,581
2018-06-042,6262,7332,6202,70547,5002,705
2018-06-012,5372,6082,5262,58638,4002,586
2018-05-312,5902,5902,5312,54018,3002,540
2018-05-302,5902,6092,5552,57452,6002,574
2018-05-292,7112,7122,6262,63827,2002,638
2018-05-282,7512,7512,6812,71128,3002,711
2018-05-252,7372,7552,7032,74617,0002,746
2018-05-242,7802,8232,7272,75033,9002,750
2018-05-232,7772,8782,7592,788109,0002,788
2018-05-222,6922,7672,6642,76444,2002,764
2018-05-212,6522,7202,6432,72069,2002,720
2018-05-182,5322,6502,5222,650251,6002,650
2018-05-172,5702,6062,4222,510173,0002,510
2018-05-162,5692,5892,5492,55972,4002,559
2018-05-152,5202,5492,5122,54822,5002,548
2018-05-142,5052,5302,4932,52514,2002,525
2018-05-112,4902,5022,4702,49313,3002,493
2018-05-102,4972,5022,4752,49011,2002,490
2018-05-092,5122,5122,4882,5048,2002,504
2018-05-082,5182,5312,4922,51320,2002,513
2018-05-072,5042,5302,4772,51825,2002,518
2018-05-022,4212,5082,4212,49825,8002,498
2018-05-012,4382,4592,4302,44415,9002,444
2018-04-272,4542,4682,4292,45029,0002,450
2018-04-262,4522,4832,4292,46935,9002,469
2018-04-252,4472,4892,4452,46113,7002,461
2018-04-242,4832,5032,4542,48516,1002,485
2018-04-232,4252,5252,4252,49143,3002,491
2018-04-202,4402,4452,4172,43714,0002,437
2018-04-192,4032,4672,3902,44639,2002,446
2018-04-182,3622,4112,3272,40337,9002,403
2018-04-172,3822,3932,3132,33124,7002,331
2018-04-162,3782,4112,3552,39822,9002,398
2018-04-132,3232,3912,3152,36440,4002,364
2018-04-122,3592,3602,3042,31226,3002,312
2018-04-112,3062,3672,2702,36361,5002,363
2018-04-102,2862,3102,2482,296110,0002,296
2018-04-092,3362,3362,2722,29178,2002,291
2018-04-062,4252,4362,3502,35124,5002,351
2018-04-052,3802,4172,3662,40728,0002,407
2018-04-042,3642,3642,3402,35216,3002,352
2018-04-032,3782,3812,3332,34233,5002,342
2018-03-302,4632,4632,3842,39168,3002,391
2018-03-292,4992,5072,4282,44126,6002,441
2018-03-282,5002,5102,4232,47831,9002,478
2018-03-272,5382,5882,5382,57934,1002,579
2018-03-262,5212,5372,4692,53732,2002,537
2018-03-232,5522,5732,4852,54856,9002,548
2018-03-222,5852,6072,5502,60464,4002,604
2018-03-202,4752,5852,4402,567127,7002,567
2018-03-192,5362,5362,4612,47516,3002,475
2018-03-162,5282,5282,4952,50910,3002,509
2018-03-152,4892,5072,4562,49017,8002,490
2018-03-142,5742,5752,4952,50321,2002,503
2018-03-132,5792,5942,5602,57413,1002,574
2018-03-122,5482,6172,5472,59857,7002,598
2018-03-092,5002,5362,4932,52218,6002,522
2018-03-082,4682,5022,4672,48311,9002,483
2018-03-072,4542,4932,4462,45413,6002,454
2018-03-062,4092,4932,4092,45316,0002,453
2018-03-052,4662,4712,3632,39524,4002,395
2018-03-022,4522,4962,4422,47324,0002,473
2018-03-012,5152,5152,4602,48919,1002,489
2018-02-282,5162,5452,5152,51810,4002,518
2018-02-272,5482,5542,5092,51515,5002,515
2018-02-262,5842,5842,5312,5469,4002,546
2018-02-232,4712,6072,4712,57939,0002,579
2018-02-222,4852,4852,4412,4614,6002,461
2018-02-212,4882,5182,4792,49017,0002,490
2018-02-202,4922,4922,4602,48810,6002,488
2018-02-192,4352,4942,4352,49223,4002,492
2018-02-162,3852,4502,3852,43021,6002,430
2018-02-152,3802,3862,3422,37012,6002,370
2018-02-142,4122,4122,3362,34423,2002,344
2018-02-132,4232,4602,3912,41235,3002,412
2018-02-092,1902,4062,1292,38753,3002,387
2018-02-082,2502,3602,2192,34073,4002,340
2018-02-072,3492,3492,2512,25115,4002,251
2018-02-062,3252,3382,1882,25055,2002,250
2018-02-052,4182,4402,4042,43619,9002,436
2018-02-022,4462,4702,4382,46014,6002,460
2018-02-012,4272,4712,4252,45415,9002,454
2018-01-312,4432,4432,4202,42718,0002,427
2018-01-302,4702,4762,4232,44921,4002,449
2018-01-292,4942,4982,4662,47019,7002,470
2018-01-262,4472,4772,4462,45821,6002,458
2018-01-252,4302,4502,4152,43219,5002,432
2018-01-242,4352,4482,4242,4298,5002,429
2018-01-232,4282,4372,4202,4248,4002,424
2018-01-222,4242,4292,4092,41713,3002,417
2018-01-192,4102,4242,4012,40811,6002,408
2018-01-182,4452,4552,4072,41024,0002,410
2018-01-172,4722,4722,4342,44215,9002,442
2018-01-162,4372,4722,4312,47022,8002,470
2018-01-152,4492,4542,4332,43512,3002,435
2018-01-122,4482,4602,4372,43823,2002,438
2018-01-112,4612,4612,4382,44721,7002,447
2018-01-102,4862,4922,4622,46614,4002,466
2018-01-092,4732,5032,4652,48525,1002,485
2018-01-052,4422,4582,4322,45217,9002,452
2018-01-042,4102,4382,4012,43618,5002,436

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