1847 (株)イチケンの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,276	2,290	2,276	2,290	6,800	2,290
2023-12-28	2,256	2,297	2,250	2,286	18,300	2,286
2023-12-27	2,249	2,258	2,241	2,257	22,300	2,257
2023-12-26	2,235	2,241	2,223	2,241	7,600	2,241
2023-12-25	2,233	2,255	2,225	2,240	10,100	2,240
2023-12-22	2,219	2,232	2,219	2,232	6,300	2,232
2023-12-21	2,228	2,228	2,203	2,212	13,100	2,212
2023-12-20	2,222	2,239	2,220	2,228	10,700	2,228
2023-12-19	2,225	2,230	2,211	2,220	9,000	2,220
2023-12-18	2,249	2,249	2,202	2,219	14,800	2,219
2023-12-15	2,233	2,233	2,216	2,222	16,000	2,222
2023-12-14	2,248	2,248	2,230	2,230	7,300	2,230
2023-12-13	2,232	2,264	2,232	2,245	6,000	2,245
2023-12-12	2,240	2,249	2,237	2,246	7,600	2,246
2023-12-11	2,248	2,248	2,227	2,234	13,300	2,234
2023-12-08	2,257	2,257	2,220	2,233	16,000	2,233
2023-12-07	2,259	2,262	2,252	2,257	10,300	2,257
2023-12-06	2,260	2,272	2,260	2,263	7,700	2,263
2023-12-05	2,283	2,283	2,260	2,264	12,600	2,264
2023-12-04	2,290	2,290	2,272	2,286	17,000	2,286
2023-12-01	2,302	2,310	2,285	2,285	13,800	2,285
2023-11-30	2,295	2,311	2,286	2,300	13,400	2,300
2023-11-29	2,296	2,298	2,285	2,294	6,500	2,294
2023-11-28	2,299	2,300	2,278	2,295	6,500	2,295
2023-11-27	2,313	2,313	2,287	2,297	5,500	2,297
2023-11-24	2,294	2,310	2,290	2,296	8,800	2,296
2023-11-22	2,287	2,307	2,277	2,290	10,300	2,290
2023-11-21	2,252	2,306	2,235	2,303	21,600	2,303
2023-11-20	2,295	2,309	2,257	2,259	18,700	2,259
2023-11-17	2,273	2,301	2,270	2,293	8,800	2,293
2023-11-16	2,246	2,297	2,246	2,273	17,700	2,273
2023-11-15	2,276	2,281	2,242	2,261	22,800	2,261
2023-11-14	2,299	2,324	2,270	2,275	12,700	2,275
2023-11-13	2,229	2,310	2,226	2,292	51,200	2,292
2023-11-10	2,180	2,233	2,178	2,229	46,200	2,229
2023-11-09	2,159	2,187	2,139	2,187	33,600	2,187
2023-11-08	2,146	2,156	2,120	2,156	34,200	2,156
2023-11-07	2,154	2,164	2,142	2,146	23,600	2,146
2023-11-06	2,162	2,165	2,143	2,160	26,800	2,160
2023-11-02	2,175	2,175	2,138	2,147	32,500	2,147
2023-11-01	2,150	2,186	2,144	2,175	86,800	2,175
2023-10-31	2,009	2,024	1,999	2,024	12,300	2,024
2023-10-30	2,014	2,026	1,996	1,996	39,400	1,996
2023-10-27	2,030	2,043	2,020	2,043	21,400	2,043
2023-10-26	2,010	2,022	2,009	2,013	7,200	2,013
2023-10-25	2,010	2,039	2,007	2,023	8,100	2,023
2023-10-24	2,014	2,017	1,983	2,007	23,100	2,007
2023-10-23	2,024	2,038	2,014	2,014	9,100	2,014
2023-10-20	2,035	2,050	2,029	2,033	10,600	2,033
2023-10-19	2,028	2,044	2,023	2,035	6,600	2,035
2023-10-18	2,030	2,058	2,030	2,049	10,100	2,049
2023-10-17	2,025	2,045	2,023	2,030	12,500	2,030
2023-10-16	2,015	2,040	2,012	2,024	8,900	2,024
2023-10-13	2,035	2,048	2,014	2,026	15,400	2,026
2023-10-12	2,082	2,082	2,041	2,051	10,700	2,051
2023-10-11	2,089	2,090	2,053	2,063	15,400	2,063
2023-10-10	2,040	2,071	2,040	2,063	15,100	2,063
2023-10-06	2,052	2,062	2,035	2,036	11,700	2,036
2023-10-05	2,000	2,040	2,000	2,028	14,400	2,028
2023-10-04	2,004	2,016	1,982	1,982	30,900	1,982
2023-10-03	2,105	2,105	2,033	2,038	24,100	2,038
2023-10-02	2,088	2,122	2,081	2,084	24,400	2,084
2023-09-29	2,147	2,147	2,082	2,087	40,600	2,087
2023-09-28	2,110	2,142	2,104	2,115	19,000	2,115
2023-09-27	2,121	2,144	2,110	2,144	13,600	2,144
2023-09-26	2,150	2,158	2,111	2,129	20,600	2,129
2023-09-25	2,159	2,160	2,141	2,149	13,400	2,149
2023-09-22	2,150	2,150	2,126	2,140	19,900	2,140
2023-09-21	2,125	2,159	2,120	2,158	21,800	2,158
2023-09-20	2,150	2,160	2,123	2,125	37,800	2,125
2023-09-19	2,145	2,150	2,136	2,150	18,400	2,150
2023-09-15	2,113	2,145	2,113	2,139	26,700	2,139
2023-09-14	2,114	2,115	2,095	2,113	10,700	2,113
2023-09-13	2,116	2,117	2,093	2,107	12,300	2,107
2023-09-12	2,118	2,118	2,101	2,117	9,600	2,117
2023-09-11	2,090	2,130	2,090	2,119	21,000	2,119
2023-09-08	2,078	2,094	2,078	2,090	9,300	2,090
2023-09-07	2,076	2,097	2,076	2,082	15,100	2,082
2023-09-06	2,088	2,099	2,088	2,090	12,900	2,090
2023-09-05	2,094	2,094	2,076	2,088	14,200	2,088
2023-09-04	2,082	2,094	2,074	2,094	21,100	2,094
2023-09-01	2,055	2,075	2,055	2,073	10,900	2,073
2023-08-31	2,056	2,068	2,050	2,055	5,700	2,055
2023-08-30	2,061	2,061	2,050	2,060	11,200	2,060
2023-08-29	2,063	2,066	2,052	2,061	6,800	2,061
2023-08-28	2,055	2,068	2,049	2,063	10,300	2,063
2023-08-25	2,047	2,055	2,039	2,055	10,100	2,055
2023-08-24	2,037	2,054	2,030	2,048	14,300	2,048
2023-08-23	2,005	2,034	2,004	2,034	9,800	2,034
2023-08-22	2,038	2,038	2,011	2,011	14,600	2,011
2023-08-21	2,020	2,038	2,019	2,025	8,600	2,025
2023-08-18	2,025	2,041	2,017	2,018	14,400	2,018
2023-08-17	2,054	2,054	2,015	2,040	15,400	2,040
2023-08-16	2,060	2,060	2,044	2,051	13,100	2,051
2023-08-15	2,084	2,089	2,067	2,074	17,100	2,074
2023-08-14	2,066	2,082	2,064	2,082	11,800	2,082
2023-08-10	2,031	2,076	2,016	2,066	17,100	2,066
2023-08-09	2,074	2,074	2,040	2,054	28,100	2,054
2023-08-08	2,088	2,097	2,074	2,074	16,600	2,074
2023-08-07	2,062	2,088	2,050	2,084	16,100	2,084
2023-08-04	2,026	2,065	2,021	2,062	22,800	2,062
2023-08-03	2,010	2,036	2,002	2,026	18,800	2,026
2023-08-02	2,044	2,044	2,019	2,019	16,500	2,019
2023-08-01	2,045	2,048	2,037	2,044	8,900	2,044
2023-07-31	2,054	2,056	2,037	2,046	15,300	2,046
2023-07-28	2,020	2,048	2,009	2,048	51,600	2,048
2023-07-27	2,048	2,048	2,022	2,028	17,500	2,028
2023-07-26	2,050	2,050	2,023	2,048	19,900	2,048
2023-07-25	2,004	2,057	2,003	2,048	60,000	2,048
2023-07-24	2,000	2,003	1,984	1,998	24,100	1,998
2023-07-21	1,970	2,003	1,968	2,002	36,300	2,002
2023-07-20	1,957	1,968	1,954	1,968	15,300	1,968
2023-07-19	1,934	1,950	1,934	1,950	15,200	1,950
2023-07-18	1,932	1,948	1,932	1,934	11,600	1,934
2023-07-14	1,949	1,957	1,932	1,936	8,500	1,936
2023-07-13	1,931	1,950	1,930	1,949	13,600	1,949
2023-07-12	1,957	1,964	1,937	1,937	24,900	1,937
2023-07-11	1,965	1,968	1,957	1,957	13,300	1,957
2023-07-10	1,955	1,980	1,955	1,965	21,400	1,965
2023-07-07	1,958	1,966	1,941	1,955	18,500	1,955
2023-07-06	1,963	1,968	1,946	1,958	15,900	1,958
2023-07-05	1,953	1,978	1,953	1,963	21,300	1,963
2023-07-04	1,957	1,972	1,953	1,963	13,200	1,963
2023-07-03	1,965	1,971	1,957	1,957	11,700	1,957
2023-06-30	1,952	1,961	1,947	1,956	16,500	1,956
2023-06-29	1,956	1,957	1,944	1,947	14,500	1,947
2023-06-28	1,934	1,941	1,926	1,941	11,500	1,941
2023-06-27	1,929	1,932	1,921	1,928	7,000	1,928
2023-06-26	1,929	1,929	1,915	1,924	10,100	1,924
2023-06-23	1,945	1,945	1,905	1,913	11,100	1,913
2023-06-22	1,932	1,947	1,928	1,936	21,200	1,936
2023-06-21	1,912	1,935	1,910	1,931	25,500	1,931
2023-06-20	1,906	1,913	1,901	1,910	9,700	1,910
2023-06-19	1,916	1,916	1,905	1,906	11,000	1,906
2023-06-16	1,912	1,919	1,904	1,910	19,400	1,910
2023-06-15	1,901	1,907	1,891	1,904	7,900	1,904
2023-06-14	1,913	1,913	1,898	1,903	12,400	1,903
2023-06-13	1,911	1,914	1,897	1,902	10,000	1,902
2023-06-12	1,886	1,906	1,881	1,906	19,700	1,906
2023-06-09	1,873	1,883	1,873	1,879	16,100	1,879
2023-06-08	1,876	1,890	1,871	1,878	17,700	1,878
2023-06-07	1,889	1,893	1,872	1,875	20,400	1,875
2023-06-06	1,890	1,890	1,881	1,886	9,300	1,886
2023-06-05	1,890	1,898	1,885	1,887	11,100	1,887
2023-06-02	1,879	1,880	1,867	1,880	13,500	1,880
2023-06-01	1,865	1,886	1,865	1,869	9,600	1,869
2023-05-31	1,891	1,891	1,863	1,863	17,500	1,863
2023-05-30	1,893	1,893	1,877	1,882	14,000	1,882
2023-05-29	1,916	1,916	1,887	1,887	11,900	1,887
2023-05-26	1,895	1,904	1,887	1,887	17,600	1,887
2023-05-25	1,898	1,905	1,898	1,900	12,400	1,900
2023-05-24	1,897	1,916	1,895	1,898	13,300	1,898
2023-05-23	1,926	1,930	1,901	1,904	30,500	1,904
2023-05-22	1,911	1,938	1,898	1,936	31,400	1,936
2023-05-19	1,937	1,937	1,907	1,911	42,500	1,911
2023-05-18	1,950	1,986	1,914	1,950	87,700	1,950
2023-05-17	1,960	1,960	1,940	1,950	19,900	1,950
2023-05-16	1,958	1,958	1,937	1,952	17,500	1,952
2023-05-15	1,951	1,960	1,948	1,960	12,600	1,960
2023-05-12	1,954	1,957	1,931	1,951	15,400	1,951
2023-05-11	1,940	1,962	1,934	1,954	12,800	1,954
2023-05-10	1,960	1,960	1,936	1,948	16,200	1,948
2023-05-09	1,965	1,970	1,938	1,960	35,200	1,960
2023-05-08	1,930	1,969	1,930	1,965	35,000	1,965
2023-05-02	1,921	1,930	1,910	1,929	27,600	1,929
2023-05-01	1,925	1,929	1,907	1,907	24,000	1,907
2023-04-28	1,916	1,926	1,909	1,920	27,700	1,920
2023-04-27	1,900	1,914	1,894	1,909	55,500	1,909
2023-04-26	1,886	1,905	1,880	1,905	36,100	1,905
2023-04-25	1,879	1,895	1,878	1,887	25,500	1,887
2023-04-24	1,873	1,880	1,873	1,879	22,500	1,879
2023-04-21	1,860	1,877	1,848	1,871	25,700	1,871
2023-04-20	1,867	1,880	1,853	1,855	36,100	1,855
2023-04-19	1,868	1,870	1,856	1,867	44,100	1,867
2023-04-18	1,847	1,863	1,840	1,859	47,700	1,859
2023-04-17	1,853	1,853	1,840	1,844	35,500	1,844
2023-04-14	1,840	1,846	1,830	1,845	43,900	1,845
2023-04-13	1,814	1,843	1,812	1,832	60,500	1,832
2023-04-12	1,803	1,811	1,794	1,810	33,500	1,810
2023-04-11	1,797	1,797	1,785	1,792	24,100	1,792
2023-04-10	1,791	1,796	1,790	1,792	9,000	1,792
2023-04-07	1,784	1,793	1,784	1,786	14,700	1,786
2023-04-06	1,789	1,795	1,785	1,791	13,400	1,791
2023-04-05	1,793	1,793	1,786	1,786	25,400	1,786
2023-04-04	1,795	1,802	1,792	1,802	18,200	1,802
2023-04-03	1,786	1,797	1,783	1,797	27,900	1,797
2023-03-31	1,790	1,790	1,777	1,781	81,200	1,781
2023-03-30	1,772	1,791	1,772	1,784	63,200	1,784
2023-03-29	1,813	1,826	1,809	1,824	43,700	1,824
2023-03-28	1,819	1,823	1,809	1,809	22,400	1,809
2023-03-27	1,814	1,820	1,811	1,820	21,700	1,820
2023-03-24	1,809	1,809	1,802	1,806	21,900	1,806
2023-03-23	1,799	1,811	1,797	1,809	29,000	1,809
2023-03-22	1,810	1,813	1,803	1,811	27,600	1,811
2023-03-20	1,801	1,817	1,799	1,808	55,300	1,808
2023-03-17	1,814	1,816	1,804	1,812	23,700	1,812
2023-03-16	1,806	1,818	1,802	1,810	24,000	1,810
2023-03-15	1,825	1,834	1,820	1,830	15,200	1,830
2023-03-14	1,830	1,830	1,804	1,814	40,300	1,814
2023-03-13	1,848	1,848	1,835	1,840	34,700	1,840
2023-03-10	1,867	1,872	1,860	1,860	20,800	1,860
2023-03-09	1,866	1,875	1,866	1,869	24,000	1,869
2023-03-08	1,855	1,869	1,852	1,866	19,600	1,866
2023-03-07	1,860	1,865	1,859	1,864	17,600	1,864
2023-03-06	1,866	1,870	1,855	1,860	23,400	1,860
2023-03-03	1,849	1,863	1,836	1,862	25,600	1,862
2023-03-02	1,854	1,862	1,850	1,850	20,100	1,850
2023-03-01	1,842	1,854	1,842	1,854	20,300	1,854
2023-02-28	1,832	1,840	1,832	1,837	14,900	1,837
2023-02-27	1,827	1,836	1,827	1,831	21,500	1,831
2023-02-24	1,825	1,829	1,824	1,824	13,800	1,824
2023-02-22	1,823	1,827	1,817	1,820	14,300	1,820
2023-02-21	1,818	1,829	1,818	1,825	26,000	1,825
2023-02-20	1,807	1,815	1,807	1,813	10,200	1,813
2023-02-17	1,803	1,813	1,802	1,805	11,700	1,805
2023-02-16	1,798	1,804	1,798	1,803	13,300	1,803
2023-02-15	1,805	1,808	1,798	1,798	16,000	1,798
2023-02-14	1,791	1,807	1,791	1,803	16,200	1,803
2023-02-13	1,788	1,795	1,778	1,791	35,800	1,791
2023-02-10	1,820	1,827	1,788	1,788	50,500	1,788
2023-02-09	1,810	1,822	1,810	1,817	13,900	1,817
2023-02-08	1,808	1,814	1,806	1,813	11,700	1,813
2023-02-07	1,814	1,814	1,808	1,808	15,000	1,808
2023-02-06	1,812	1,815	1,811	1,814	7,400	1,814
2023-02-03	1,809	1,813	1,803	1,813	8,100	1,813
2023-02-02	1,810	1,810	1,805	1,807	11,000	1,807
2023-02-01	1,810	1,815	1,808	1,813	10,500	1,813
2023-01-31	1,801	1,815	1,801	1,812	15,300	1,812
2023-01-30	1,811	1,811	1,800	1,806	33,300	1,806
2023-01-27	1,805	1,810	1,801	1,806	13,000	1,806
2023-01-26	1,808	1,810	1,801	1,806	16,600	1,806
2023-01-25	1,808	1,809	1,790	1,808	21,100	1,808
2023-01-24	1,807	1,808	1,797	1,808	9,800	1,808
2023-01-23	1,797	1,802	1,794	1,800	12,900	1,800
2023-01-20	1,784	1,791	1,778	1,790	9,800	1,790
2023-01-19	1,782	1,790	1,780	1,786	15,800	1,786
2023-01-18	1,784	1,785	1,773	1,781	10,000	1,781
2023-01-17	1,771	1,782	1,771	1,782	10,700	1,782
2023-01-16	1,770	1,785	1,768	1,778	14,300	1,778
2023-01-13	1,771	1,781	1,767	1,771	13,900	1,771
2023-01-12	1,776	1,780	1,771	1,774	8,700	1,774
2023-01-11	1,773	1,781	1,769	1,781	10,300	1,781
2023-01-10	1,775	1,779	1,764	1,768	15,900	1,768
2023-01-06	1,773	1,774	1,767	1,770	8,100	1,770
2023-01-05	1,780	1,780	1,767	1,768	11,800	1,768
2023-01-04	1,789	1,789	1,775	1,776	7,100	1,776

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 [2023年度]

1847 (株)イチケンの時系列データ [2023年度]