4769 (株)IC の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 943 | 943 | 943 | 943 | 300 | 943 |
| 2024-11-20 | - | - | - | 952 | - | 952 |
| 2024-11-19 | 924 | 952 | 924 | 952 | 1,400 | 952 |
| 2024-11-18 | 934 | 934 | 934 | 934 | 300 | 934 |
| 2024-11-15 | 935 | 964 | 933 | 939 | 1,600 | 939 |
| 2024-11-14 | 942 | 942 | 935 | 935 | 200 | 935 |
| 2024-11-13 | 959 | 959 | 938 | 938 | 600 | 938 |
| 2024-11-12 | 944 | 944 | 944 | 944 | 400 | 944 |
| 2024-11-11 | 944 | 947 | 930 | 938 | 5,200 | 938 |
| 2024-11-08 | 981 | 990 | 978 | 985 | 5,100 | 985 |
| 2024-11-07 | 970 | 978 | 970 | 978 | 1,700 | 978 |
| 2024-11-06 | 960 | 968 | 959 | 966 | 1,100 | 966 |
| 2024-11-05 | 955 | 955 | 955 | 955 | 500 | 955 |
| 2024-11-01 | 945 | 945 | 938 | 942 | 500 | 942 |
| 2024-10-31 | 927 | 927 | 927 | 927 | 100 | 927 |
| 2024-10-30 | 945 | 945 | 931 | 931 | 1,200 | 931 |
| 2024-10-29 | 929 | 945 | 929 | 945 | 400 | 945 |
| 2024-10-28 | - | - | - | 930 | - | 930 |
| 2024-10-25 | 948 | 948 | 929 | 930 | 1,200 | 930 |
| 2024-10-24 | 939 | 939 | 939 | 939 | 200 | 939 |
| 2024-10-23 | 945 | 947 | 940 | 947 | 400 | 947 |
| 2024-10-22 | - | - | - | 943 | - | 943 |
| 2024-10-21 | 943 | 943 | 943 | 943 | 200 | 943 |
| 2024-10-18 | 941 | 949 | 941 | 949 | 200 | 949 |
| 2024-10-17 | - | - | - | 950 | - | 950 |
| 2024-10-16 | 950 | 950 | 950 | 950 | 100 | 950 |
| 2024-10-15 | 958 | 958 | 958 | 958 | 300 | 958 |
| 2024-10-11 | 958 | 958 | 958 | 958 | 500 | 958 |
| 2024-10-10 | 979 | 979 | 951 | 958 | 5,000 | 958 |
| 2024-10-09 | 952 | 979 | 952 | 979 | 3,200 | 979 |
| 2024-10-08 | 972 | 972 | 967 | 967 | 400 | 967 |
| 2024-10-07 | 980 | 980 | 949 | 956 | 4,000 | 956 |
| 2024-10-04 | 957 | 965 | 948 | 962 | 2,700 | 962 |
| 2024-10-03 | 957 | 959 | 948 | 948 | 1,200 | 948 |
| 2024-10-02 | 936 | 963 | 936 | 963 | 2,000 | 963 |
| 2024-10-01 | 963 | 964 | 949 | 964 | 1,100 | 964 |
| 2024-09-30 | 945 | 970 | 944 | 963 | 1,900 | 963 |
| 2024-09-27 | 907 | 952 | 902 | 952 | 3,800 | 952 |
| 2024-09-26 | 945 | 955 | 940 | 944 | 5,800 | 944 |
| 2024-09-25 | 948 | 949 | 943 | 943 | 1,600 | 943 |
| 2024-09-24 | 938 | 948 | 938 | 948 | 3,000 | 948 |
| 2024-09-20 | 957 | 959 | 937 | 937 | 5,100 | 937 |
| 2024-09-19 | 974 | 974 | 956 | 956 | 1,600 | 956 |
| 2024-09-18 | 977 | 977 | 957 | 972 | 600 | 972 |
| 2024-09-17 | 977 | 982 | 952 | 965 | 2,800 | 965 |
| 2024-09-13 | 963 | 972 | 961 | 972 | 1,000 | 972 |
| 2024-09-12 | 975 | 978 | 975 | 978 | 500 | 978 |
| 2024-09-11 | 981 | 981 | 967 | 970 | 400 | 970 |
| 2024-09-10 | 978 | 978 | 962 | 962 | 3,100 | 962 |
| 2024-09-09 | 970 | 981 | 969 | 981 | 1,600 | 981 |
| 2024-09-06 | 969 | 978 | 963 | 974 | 1,200 | 974 |
| 2024-09-05 | 969 | 973 | 968 | 969 | 800 | 969 |
| 2024-09-04 | 972 | 972 | 965 | 968 | 1,300 | 968 |
| 2024-09-03 | 967 | 968 | 963 | 968 | 800 | 968 |
| 2024-09-02 | 979 | 979 | 964 | 968 | 500 | 968 |
| 2024-08-30 | 960 | 970 | 960 | 970 | 1,600 | 970 |
| 2024-08-29 | 962 | 962 | 962 | 962 | 100 | 962 |
| 2024-08-28 | 968 | 968 | 968 | 968 | 500 | 968 |
| 2024-08-27 | 957 | 968 | 945 | 968 | 1,200 | 968 |
| 2024-08-26 | 952 | 957 | 952 | 957 | 500 | 957 |
| 2024-08-23 | 970 | 970 | 959 | 959 | 600 | 959 |
| 2024-08-22 | 960 | 978 | 944 | 967 | 7,800 | 967 |
| 2024-08-21 | 938 | 970 | 938 | 970 | 2,100 | 970 |
| 2024-08-20 | 930 | 939 | 930 | 938 | 700 | 938 |
| 2024-08-19 | 939 | 939 | 930 | 930 | 800 | 930 |
| 2024-08-16 | 941 | 941 | 929 | 939 | 600 | 939 |
| 2024-08-15 | 940 | 944 | 927 | 941 | 1,100 | 941 |
| 2024-08-14 | 960 | 963 | 944 | 944 | 1,100 | 944 |
| 2024-08-13 | 942 | 969 | 932 | 963 | 9,800 | 963 |
| 2024-08-09 | 969 | 979 | 961 | 977 | 7,700 | 977 |
| 2024-08-08 | 940 | 979 | 940 | 963 | 9,100 | 963 |
| 2024-08-07 | 928 | 940 | 928 | 940 | 2,300 | 940 |
| 2024-08-06 | 921 | 930 | 921 | 930 | 1,800 | 930 |
| 2024-08-05 | 925 | 939 | 915 | 921 | 7,000 | 921 |
| 2024-08-02 | 909 | 937 | 901 | 931 | 7,600 | 931 |
| 2024-08-01 | 900 | 900 | 898 | 900 | 600 | 900 |
| 2024-07-31 | 891 | 900 | 891 | 900 | 600 | 900 |
| 2024-07-30 | 893 | 896 | 888 | 896 | 2,600 | 896 |
| 2024-07-29 | 928 | 928 | 891 | 896 | 14,900 | 896 |
| 2024-07-26 | 928 | 928 | 928 | 928 | 300 | 928 |
| 2024-07-25 | 938 | 938 | 927 | 928 | 700 | 928 |
| 2024-07-24 | 928 | 928 | 928 | 928 | 300 | 928 |
| 2024-07-23 | 927 | 927 | 926 | 926 | 500 | 926 |
| 2024-07-22 | 925 | 928 | 921 | 928 | 700 | 928 |
| 2024-07-19 | 922 | 922 | 922 | 922 | 700 | 922 |
| 2024-07-18 | 930 | 930 | 929 | 929 | 300 | 929 |
| 2024-07-17 | 930 | 930 | 929 | 930 | 700 | 930 |
| 2024-07-16 | 931 | 932 | 930 | 930 | 300 | 930 |
| 2024-07-12 | 932 | 933 | 932 | 932 | 500 | 932 |
| 2024-07-11 | 932 | 940 | 932 | 940 | 800 | 940 |
| 2024-07-10 | 931 | 937 | 931 | 933 | 3,700 | 933 |
| 2024-07-09 | 935 | 946 | 933 | 946 | 2,000 | 946 |
| 2024-07-08 | 940 | 948 | 940 | 946 | 700 | 946 |
| 2024-07-05 | 946 | 946 | 940 | 940 | 700 | 940 |
| 2024-07-04 | 942 | 946 | 936 | 946 | 600 | 946 |
| 2024-07-03 | 940 | 945 | 931 | 931 | 1,000 | 931 |
| 2024-07-02 | 942 | 947 | 942 | 945 | 2,700 | 945 |
| 2024-07-01 | 948 | 948 | 941 | 948 | 400 | 948 |
| 2024-06-28 | 945 | 948 | 945 | 948 | 1,500 | 948 |
| 2024-06-27 | 940 | 943 | 926 | 943 | 5,500 | 943 |
| 2024-06-26 | 920 | 925 | 920 | 925 | 900 | 925 |
| 2024-06-25 | 923 | 931 | 920 | 920 | 1,600 | 920 |
| 2024-06-24 | 920 | 929 | 920 | 923 | 1,600 | 923 |
| 2024-06-21 | 915 | 920 | 915 | 920 | 200 | 920 |
| 2024-06-20 | 915 | 920 | 915 | 920 | 300 | 920 |
| 2024-06-19 | 925 | 925 | 915 | 920 | 1,400 | 920 |
| 2024-06-18 | 921 | 921 | 917 | 920 | 8,800 | 920 |
| 2024-06-17 | 915 | 928 | 900 | 921 | 7,200 | 921 |
| 2024-06-14 | 919 | 919 | 915 | 915 | 800 | 915 |
| 2024-06-13 | 922 | 922 | 910 | 919 | 1,800 | 919 |
| 2024-06-12 | 920 | 927 | 920 | 922 | 1,500 | 922 |
| 2024-06-11 | 920 | 928 | 920 | 922 | 2,000 | 922 |
| 2024-06-10 | 916 | 923 | 916 | 922 | 4,900 | 922 |
| 2024-06-07 | 931 | 946 | 927 | 946 | 2,400 | 946 |
| 2024-06-06 | 930 | 938 | 929 | 931 | 1,400 | 931 |
| 2024-06-05 | 937 | 965 | 929 | 929 | 8,900 | 929 |
| 2024-06-04 | 931 | 935 | 920 | 930 | 2,000 | 930 |
| 2024-06-03 | 910 | 925 | 910 | 925 | 1,300 | 925 |
| 2024-05-31 | 910 | 910 | 910 | 910 | 400 | 910 |
| 2024-05-30 | 910 | 910 | 910 | 910 | 300 | 910 |
| 2024-05-29 | 917 | 917 | 910 | 910 | 700 | 910 |
| 2024-05-28 | 914 | 917 | 914 | 917 | 1,100 | 917 |
| 2024-05-27 | 917 | 917 | 917 | 917 | 200 | 917 |
| 2024-05-24 | 918 | 918 | 905 | 917 | 700 | 917 |
| 2024-05-23 | 909 | 918 | 909 | 918 | 500 | 918 |
| 2024-05-22 | 907 | 909 | 907 | 909 | 400 | 909 |
| 2024-05-21 | 905 | 934 | 905 | 909 | 1,600 | 909 |
| 2024-05-20 | 910 | 924 | 895 | 905 | 8,900 | 905 |
| 2024-05-17 | 916 | 927 | 916 | 925 | 900 | 925 |
| 2024-05-16 | - | - | - | 931 | - | 931 |
| 2024-05-15 | 931 | 931 | 919 | 931 | 400 | 931 |
| 2024-05-14 | - | - | - | 931 | - | 931 |
| 2024-05-13 | 930 | 931 | 925 | 931 | 700 | 931 |
| 2024-05-10 | 927 | 930 | 919 | 919 | 3,900 | 919 |
| 2024-05-09 | 927 | 930 | 922 | 927 | 1,800 | 927 |
| 2024-05-08 | 924 | 931 | 924 | 925 | 1,500 | 925 |
| 2024-05-07 | 920 | 934 | 920 | 924 | 1,100 | 924 |
| 2024-05-02 | 917 | 917 | 917 | 917 | 400 | 917 |
| 2024-05-01 | 917 | 917 | 917 | 917 | 300 | 917 |
| 2024-04-30 | 905 | 917 | 896 | 917 | 2,000 | 917 |
| 2024-04-26 | 890 | 905 | 890 | 905 | 1,000 | 905 |
| 2024-04-25 | 900 | 900 | 887 | 890 | 1,000 | 890 |
| 2024-04-24 | 890 | 900 | 890 | 900 | 700 | 900 |
| 2024-04-23 | 902 | 902 | 890 | 890 | 2,800 | 890 |
| 2024-04-22 | 898 | 903 | 895 | 903 | 900 | 903 |
| 2024-04-19 | 902 | 903 | 898 | 898 | 1,200 | 898 |
| 2024-04-18 | 913 | 916 | 909 | 909 | 600 | 909 |
| 2024-04-17 | 915 | 916 | 907 | 913 | 1,800 | 913 |
| 2024-04-16 | 922 | 922 | 915 | 919 | 1,000 | 919 |
| 2024-04-15 | 913 | 922 | 910 | 922 | 1,100 | 922 |
| 2024-04-12 | 929 | 929 | 921 | 921 | 200 | 921 |
| 2024-04-11 | 929 | 929 | 929 | 929 | 200 | 929 |
| 2024-04-10 | 925 | 929 | 924 | 929 | 4,200 | 929 |
| 2024-04-09 | 922 | 931 | 922 | 931 | 1,800 | 931 |
| 2024-04-08 | 921 | 921 | 920 | 920 | 500 | 920 |
| 2024-04-05 | 920 | 925 | 920 | 921 | 800 | 921 |
| 2024-04-04 | 912 | 920 | 910 | 920 | 1,400 | 920 |
| 2024-04-03 | 905 | 905 | 905 | 905 | 300 | 905 |
| 2024-04-02 | 903 | 913 | 899 | 905 | 2,300 | 905 |
| 2024-04-01 | 931 | 931 | 909 | 909 | 2,100 | 909 |
| 2024-03-29 | 931 | 931 | 931 | 931 | 1,700 | 931 |
| 2024-03-28 | 918 | 931 | 918 | 931 | 700 | 931 |
| 2024-03-27 | 918 | 918 | 918 | 918 | 500 | 918 |
| 2024-03-26 | 920 | 920 | 911 | 918 | 700 | 918 |
| 2024-03-25 | 928 | 931 | 920 | 920 | 1,300 | 920 |
| 2024-03-22 | 903 | 932 | 902 | 928 | 2,500 | 928 |
| 2024-03-21 | 910 | 910 | 903 | 903 | 500 | 903 |
| 2024-03-19 | 910 | 910 | 910 | 910 | 100 | 910 |
| 2024-03-18 | 909 | 920 | 902 | 920 | 2,600 | 920 |
| 2024-03-15 | 914 | 914 | 914 | 914 | 400 | 914 |
| 2024-03-14 | 915 | 915 | 914 | 914 | 300 | 914 |
| 2024-03-13 | 938 | 938 | 914 | 915 | 2,700 | 915 |
| 2024-03-12 | 897 | 908 | 897 | 908 | 200 | 908 |
| 2024-03-11 | 902 | 911 | 898 | 911 | 1,500 | 911 |
| 2024-03-08 | 900 | 917 | 900 | 915 | 4,700 | 915 |
| 2024-03-07 | 916 | 916 | 894 | 907 | 2,500 | 907 |
| 2024-03-06 | 905 | 907 | 905 | 907 | 300 | 907 |
| 2024-03-05 | 915 | 916 | 905 | 905 | 1,800 | 905 |
| 2024-03-04 | 916 | 916 | 914 | 915 | 1,000 | 915 |
| 2024-03-01 | 917 | 917 | 904 | 904 | 500 | 904 |
| 2024-02-29 | - | - | - | 915 | - | 915 |
| 2024-02-28 | 910 | 929 | 901 | 915 | 1,400 | 915 |
| 2024-02-27 | 916 | 924 | 902 | 910 | 900 | 910 |
| 2024-02-26 | 912 | 925 | 912 | 925 | 1,000 | 925 |
| 2024-02-22 | 915 | 936 | 915 | 930 | 2,900 | 930 |
| 2024-02-21 | 903 | 903 | 903 | 903 | 400 | 903 |
| 2024-02-20 | 915 | 915 | 891 | 903 | 800 | 903 |
| 2024-02-19 | 906 | 917 | 905 | 915 | 1,600 | 915 |
| 2024-02-16 | 906 | 917 | 902 | 917 | 1,000 | 917 |
| 2024-02-15 | 890 | 918 | 889 | 918 | 1,400 | 918 |
| 2024-02-14 | 891 | 891 | 886 | 891 | 500 | 891 |
| 2024-02-13 | 905 | 905 | 891 | 891 | 2,200 | 891 |
| 2024-02-09 | 944 | 944 | 914 | 914 | 7,400 | 914 |
| 2024-02-08 | 920 | 944 | 920 | 944 | 1,700 | 944 |
| 2024-02-07 | 918 | 920 | 918 | 920 | 300 | 920 |
| 2024-02-06 | 926 | 930 | 918 | 918 | 1,900 | 918 |
| 2024-02-05 | 919 | 929 | 919 | 924 | 800 | 924 |
| 2024-02-02 | 911 | 915 | 911 | 915 | 400 | 915 |
| 2024-02-01 | 910 | 911 | 906 | 911 | 900 | 911 |
| 2024-01-31 | 911 | 911 | 911 | 911 | 200 | 911 |
| 2024-01-30 | 921 | 921 | 921 | 921 | 200 | 921 |
| 2024-01-29 | 926 | 926 | 909 | 921 | 1,400 | 921 |
| 2024-01-26 | - | - | - | 935 | - | 935 |
| 2024-01-25 | 935 | 935 | 935 | 935 | 500 | 935 |
| 2024-01-24 | 935 | 935 | 935 | 935 | 200 | 935 |
| 2024-01-23 | 931 | 935 | 931 | 935 | 200 | 935 |
| 2024-01-22 | 940 | 940 | 910 | 939 | 1,500 | 939 |
| 2024-01-19 | 940 | 940 | 940 | 940 | 200 | 940 |
| 2024-01-18 | - | - | - | 943 | - | 943 |
| 2024-01-17 | 939 | 943 | 939 | 943 | 200 | 943 |
| 2024-01-16 | - | - | - | 946 | - | 946 |
| 2024-01-15 | - | - | - | 946 | - | 946 |
| 2024-01-12 | 946 | 946 | 946 | 946 | 200 | 946 |
| 2024-01-11 | 945 | 946 | 945 | 946 | 900 | 946 |
| 2024-01-10 | 949 | 949 | 939 | 947 | 4,100 | 947 |
| 2024-01-09 | 936 | 949 | 936 | 949 | 1,300 | 949 |
| 2024-01-05 | 921 | 939 | 914 | 939 | 1,100 | 939 |
| 2024-01-04 | 910 | 923 | 910 | 921 | 1,800 | 921 |
分割・併合履歴 ： [2018-09-26]1株→2株
