1. HOME >
  2. 株価時系列 >
  3. 1847 >
  4. 2019年

1847 (株)イチケン の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,8071,8141,7961,8016,6001,801
2019-12-271,8091,8131,7961,8025,7001,802
2019-12-261,7851,8021,7801,79812,6001,798
2019-12-251,7951,7961,7841,7888,2001,788
2019-12-241,7931,7971,7901,7916,1001,791
2019-12-231,8001,8011,7921,7929,0001,792
2019-12-201,8121,8121,7961,79913,4001,799
2019-12-191,8001,8081,7971,80010,2001,800
2019-12-181,8101,8131,7971,80016,0001,800
2019-12-171,8151,8221,8001,80916,6001,809
2019-12-161,8171,8171,8021,81210,8001,812
2019-12-131,8271,8301,8051,80824,7001,808
2019-12-121,8111,8171,8071,8119,4001,811
2019-12-111,8261,8271,8041,81019,3001,810
2019-12-101,8171,8201,8031,8137,3001,813
2019-12-091,8281,8301,8111,81711,2001,817
2019-12-061,8021,8121,7971,8088,3001,808
2019-12-051,7901,8051,7861,8029,6001,802
2019-12-041,7701,7961,7641,78813,7001,788
2019-12-031,7861,7911,7721,77820,4001,778
2019-12-021,8131,8131,7861,7887,5001,788
2019-11-291,7841,7941,7751,7797,0001,779
2019-11-281,7951,8051,7841,78414,0001,784
2019-11-271,7881,8011,7801,79414,5001,794
2019-11-261,7791,7961,7711,77110,3001,771
2019-11-251,8131,8131,7691,76913,7001,769
2019-11-221,7841,7961,7751,77611,0001,776
2019-11-211,7891,8021,7691,78820,1001,788
2019-11-201,8041,8131,7881,79215,5001,792
2019-11-191,8191,8301,7871,80417,7001,804
2019-11-181,8311,8311,8001,8077,4001,807
2019-11-151,7861,8331,7861,83022,4001,830
2019-11-141,8011,8221,7821,78427,8001,784
2019-11-131,8071,8291,8071,81021,5001,810
2019-11-121,8171,8351,7961,81534,3001,815
2019-11-111,7501,8301,7501,81727,5001,817
2019-11-081,7751,7831,7701,77122,1001,771
2019-11-071,7641,7641,7501,76010,7001,760
2019-11-061,7621,7721,7521,75818,1001,758
2019-11-051,7321,7711,7241,76227,4001,762
2019-11-011,7101,7151,6961,7157,8001,715
2019-10-311,7231,7321,7171,7199,8001,719
2019-10-301,7241,7271,7131,71530,4001,715
2019-10-291,7301,7371,7221,72619,9001,726
2019-10-281,7151,7231,7071,72318,1001,723
2019-10-251,7141,7171,6991,71511,0001,715
2019-10-241,7101,7311,7041,71026,9001,710
2019-10-231,7131,7191,6921,70927,3001,709
2019-10-211,6981,7151,6961,70456,3001,704
2019-10-181,6811,7171,6811,700111,7001,700
2019-10-171,6701,7001,6701,689133,5001,689
2019-10-161,6941,6971,6801,69260,0001,692
2019-10-151,6831,7081,6831,6938,7001,693
2019-10-111,6851,6971,6711,6757,3001,675
2019-10-101,6811,6981,6741,6804,2001,680
2019-10-091,6671,6851,6671,6816,2001,681
2019-10-081,6601,6781,6571,6689,5001,668
2019-10-071,6441,6591,6411,6564,2001,656
2019-10-041,6221,6491,6201,6494,5001,649
2019-10-031,6341,6361,6211,6297,0001,629
2019-10-021,6501,6641,6411,6473,9001,647
2019-10-011,6551,6701,6501,65317,0001,653
2019-09-301,6581,6651,6511,6546,7001,654
2019-09-271,6681,6871,6461,67411,8001,674
2019-09-261,6651,6861,6641,68316,3001,683
2019-09-251,6471,6641,6381,6555,5001,655
2019-09-241,6551,6691,6411,6477,6001,647
2019-09-201,6471,6531,6351,6437,1001,643
2019-09-191,6191,6581,6191,64711,6001,647
2019-09-181,6421,6521,6161,6269,5001,626
2019-09-171,6581,6671,6291,6379,4001,637
2019-09-131,6591,6591,6271,65112,6001,651
2019-09-121,6571,6661,6471,6569,6001,656
2019-09-111,6381,6511,6341,65118,8001,651
2019-09-101,6211,6471,6211,6358,5001,635
2019-09-091,6101,6201,6101,6203,5001,620
2019-09-061,5991,6121,5871,6105,7001,610
2019-09-051,5711,5931,5711,58913,2001,589
2019-09-041,5721,5791,5561,5719,4001,571
2019-09-031,5691,5911,5561,57210,3001,572
2019-09-021,5701,5781,5521,5743,8001,574
2019-08-301,5501,5881,5501,57710,0001,577
2019-08-291,5481,5591,5301,54835,5001,548
2019-08-281,5311,5671,5251,55738,7001,557
2019-08-271,5501,5531,5381,5383,3001,538
2019-08-261,5511,5511,5401,5406,8001,540
2019-08-231,5741,5801,5641,56615,6001,566
2019-08-221,5911,6001,5711,5724,5001,572
2019-08-211,5901,6021,5871,5904,4001,590
2019-08-201,5971,6101,5841,60710,6001,607
2019-08-191,5751,6081,5751,59712,1001,597
2019-08-161,5561,5721,5541,5647,1001,564
2019-08-151,5621,5681,5401,56816,3001,568
2019-08-141,6061,6081,5871,5887,7001,588
2019-08-131,5801,5981,5651,58711,7001,587
2019-08-091,5771,6221,5561,58742,7001,587
2019-08-081,5901,6001,5631,57743,3001,577
2019-08-071,6101,6101,5771,58540,2001,585
2019-08-061,6011,6201,5801,61612,1001,616
2019-08-051,6601,6601,5951,63036,8001,630
2019-08-021,6981,6981,6461,66242,1001,662
2019-08-011,7011,7041,6991,7032,6001,703
2019-07-311,7101,7241,7081,7123,9001,712
2019-07-301,7021,7101,7011,7102,6001,710
2019-07-291,7161,7161,6971,70213,5001,702
2019-07-261,7101,7131,6871,7115,9001,711
2019-07-251,7071,7211,7071,7104,8001,710
2019-07-241,6991,7111,6961,7056,2001,705
2019-07-231,6971,7251,6971,7004,3001,700
2019-07-221,7001,7211,6881,69715,0001,697
2019-07-191,6891,7091,6891,70015,1001,700
2019-07-181,7231,7231,6651,67712,0001,677
2019-07-171,7151,7311,7011,72310,9001,723
2019-07-161,7071,7351,7051,72017,7001,720
2019-07-121,7281,7301,7031,70511,8001,705
2019-07-111,7101,7321,7101,7276,8001,727
2019-07-101,7061,7211,7041,7086,3001,708
2019-07-091,7101,7181,6971,7048,8001,704
2019-07-081,7231,7241,7061,7095,3001,709
2019-07-051,7301,7421,7171,7266,8001,726
2019-07-041,6911,7351,6911,72220,9001,722
2019-07-031,6821,6871,6731,6873,5001,687
2019-07-021,6711,6921,6711,6837,8001,683
2019-07-011,6601,6781,6591,67310,5001,673
2019-06-281,6521,6661,6501,6583,9001,658
2019-06-271,6351,6681,6351,6675,7001,667
2019-06-261,6491,6611,6391,6456,2001,645
2019-06-251,6521,6681,6471,6514,4001,651
2019-06-241,6611,6631,6421,65115,7001,651
2019-06-211,6351,6741,6261,66158,1001,661
2019-06-201,6321,6441,6091,63914,7001,639
2019-06-191,6001,6421,5941,63235,7001,632
2019-06-181,6331,6341,5811,58143,8001,581
2019-06-171,6521,6531,6341,63612,5001,636
2019-06-141,6591,6711,6511,65121,8001,651
2019-06-131,6701,6811,6451,65810,4001,658
2019-06-121,6731,6841,6511,67018,6001,670
2019-06-111,6851,6891,6631,66914,7001,669
2019-06-101,6471,7031,6471,69116,6001,691
2019-06-071,6811,6951,6581,68713,4001,687
2019-06-061,7021,7041,6781,6808,5001,680
2019-06-051,6971,7061,6721,69720,6001,697
2019-06-041,6561,6961,6521,67517,5001,675
2019-06-031,6501,6651,6281,65413,3001,654
2019-05-311,6801,6851,6561,67721,4001,677
2019-05-301,6771,7091,6651,7048,7001,704
2019-05-291,7001,7001,6811,68314,4001,683
2019-05-281,7021,7021,6791,70111,9001,701
2019-05-271,7051,7051,6851,7028,0001,702
2019-05-241,7361,7361,6891,70416,2001,704
2019-05-231,7501,7501,7171,73915,7001,739
2019-05-221,7601,7631,7281,75212,8001,752
2019-05-211,7511,7711,7151,75727,0001,757
2019-05-201,8051,8051,7611,77718,4001,777
2019-05-171,7981,8601,7931,80536,7001,805
2019-05-161,7831,8131,7571,79832,1001,798
2019-05-151,7781,7881,7751,78716,1001,787
2019-05-141,7621,7781,7331,77831,3001,778
2019-05-131,8211,8211,7741,77414,7001,774
2019-05-101,7911,8191,7641,80522,0001,805
2019-05-091,8311,8311,7701,79137,8001,791
2019-05-081,8831,8831,8251,83828,2001,838
2019-05-071,9521,9881,8901,89521,0001,895
2019-04-261,9461,9661,9141,95213,1001,952
2019-04-251,8921,9481,8891,94841,0001,948
2019-04-241,8711,9231,8371,89239,7001,892
2019-04-231,8621,8841,8521,8755,2001,875
2019-04-221,8421,8711,8291,86214,0001,862
2019-04-191,8511,8511,8291,8427,9001,842
2019-04-181,8481,8481,8211,8238,3001,823
2019-04-171,8581,8721,8431,8489,2001,848
2019-04-161,8471,8671,8471,8574,7001,857
2019-04-151,8461,8591,8331,84611,9001,846
2019-04-121,8701,8801,8391,84414,1001,844
2019-04-111,8751,8761,8621,8678,6001,867
2019-04-101,8851,8851,8661,8745,1001,874
2019-04-091,8801,8871,8651,8814,9001,881
2019-04-081,9041,9081,8651,8748,8001,874
2019-04-051,8951,9181,8781,9019,3001,901
2019-04-041,8931,8931,8721,87710,6001,877
2019-04-031,8711,8861,8521,88115,0001,881
2019-04-021,8861,8931,8711,87713,9001,877
2019-04-011,9021,9191,8691,88334,7001,883
2019-03-291,8771,9111,8601,88516,5001,885
2019-03-281,8971,8971,8741,88512,6001,885
2019-03-271,8861,9021,8551,89519,7001,895
2019-03-261,9011,9581,9011,93737,8001,937
2019-03-251,8971,8971,8721,88816,0001,888
2019-03-221,8861,9061,8771,89914,7001,899
2019-03-201,8911,8921,8731,88013,3001,880
2019-03-191,9211,9211,8911,89113,4001,891
2019-03-181,9101,9321,9101,92410,5001,924
2019-03-151,9071,9231,8821,90910,4001,909
2019-03-141,8921,9141,8771,87811,5001,878
2019-03-131,8981,9221,8881,89212,5001,892
2019-03-121,8821,9181,8821,9128,7001,912
2019-03-111,8621,8901,8501,88618,2001,886
2019-03-081,9421,9421,8751,87928,2001,879
2019-03-071,9731,9731,9371,95512,0001,955
2019-03-061,9361,9751,9361,97513,0001,975
2019-03-051,9411,9491,9361,94112,8001,941
2019-03-041,9451,9481,9361,9468,2001,946
2019-03-011,9521,9561,9371,94411,5001,944
2019-02-281,9481,9631,9431,9526,5001,952
2019-02-271,9531,9641,9371,9599,3001,959
2019-02-261,9591,9601,9341,9378,1001,937
2019-02-251,9401,9611,9341,96020,7001,960
2019-02-221,9471,9471,9171,9369,3001,936
2019-02-211,9451,9591,9371,9399,4001,939
2019-02-201,9531,9581,9411,94815,2001,948
2019-02-191,9351,9671,9351,95312,1001,953
2019-02-181,9451,9621,9421,9629,3001,962
2019-02-151,9191,9461,9181,9455,5001,945
2019-02-141,9391,9711,9331,9408,7001,940
2019-02-131,9481,9491,8731,93930,3001,939
2019-02-121,9791,9791,9421,94314,3001,943
2019-02-081,9852,0041,9611,99214,0001,992
2019-02-072,0012,0181,9681,9879,1001,987
2019-02-062,0112,0221,9962,00310,5002,003
2019-02-051,9962,0321,9612,02223,4002,022
2019-02-041,9602,0271,9601,99719,9001,997
2019-02-011,9581,9651,9441,96022,3001,960
2019-01-311,9691,9831,9581,9587,6001,958
2019-01-301,9941,9941,9691,96915,1001,969
2019-01-291,9931,9961,9791,99415,6001,994
2019-01-282,0042,0141,9911,99313,1001,993
2019-01-251,9992,0351,9941,99459,6001,994
2019-01-242,0252,0271,9921,99917,0001,999
2019-01-232,0002,0221,9992,0129,7002,012
2019-01-222,0232,0232,0052,0105,2002,010
2019-01-212,0212,0672,0142,02357,0002,023
2019-01-181,9882,0411,9882,02023,1002,020
2019-01-171,9912,0011,9681,98011,3001,980
2019-01-162,0122,0121,9721,97224,8001,972
2019-01-152,0092,0281,9962,01030,2002,010
2019-01-112,0402,0402,0112,01911,6002,019
2019-01-102,0372,0492,0152,04614,8002,046
2019-01-092,0362,0592,0182,03722,0002,037
2019-01-082,0382,0822,0332,04629,3002,046
2019-01-072,0612,1052,0262,03458,6002,034
2019-01-042,0422,0492,0072,04014,0002,040

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