4769 (株)IC の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 470 | 470 | 470 | 470 | 6,000 | 235 |
| 2000-12-27 | 470 | 470 | 470 | 470 | 4,000 | 235 |
| 2000-12-26 | 480 | 480 | 470 | 470 | 11,000 | 235 |
| 2000-12-25 | 490 | 490 | 490 | 490 | 3,000 | 245 |
| 2000-12-22 | 480 | 480 | 480 | 480 | 1,000 | 240 |
| 2000-12-21 | 490 | 495 | 470 | 480 | 22,000 | 240 |
| 2000-12-20 | 505 | 520 | 500 | 510 | 16,000 | 255 |
| 2000-12-19 | 520 | 530 | 510 | 510 | 12,000 | 255 |
| 2000-12-18 | 475 | 495 | 465 | 495 | 15,000 | 247.50 |
| 2000-12-15 | 460 | 460 | 460 | 460 | 2,000 | 230 |
| 2000-12-13 | 450 | 450 | 450 | 450 | 2,000 | 225 |
| 2000-12-12 | 450 | 465 | 450 | 450 | 27,000 | 225 |
| 2000-12-11 | 460 | 460 | 455 | 455 | 6,000 | 227.50 |
| 2000-12-08 | 460 | 465 | 460 | 460 | 14,000 | 230 |
| 2000-12-07 | 480 | 485 | 460 | 460 | 17,000 | 230 |
| 2000-12-06 | 485 | 490 | 485 | 485 | 18,000 | 242.50 |
| 2000-12-05 | 490 | 490 | 490 | 490 | 3,000 | 245 |
| 2000-12-04 | 495 | 495 | 480 | 490 | 4,000 | 245 |
| 2000-12-01 | 485 | 490 | 485 | 490 | 4,000 | 245 |
| 2000-11-30 | 495 | 495 | 485 | 490 | 5,000 | 245 |
| 2000-11-29 | 485 | 490 | 485 | 485 | 6,000 | 242.50 |
| 2000-11-28 | 490 | 490 | 490 | 490 | 5,000 | 245 |
| 2000-11-27 | 490 | 490 | 490 | 490 | 1,000 | 245 |
| 2000-11-24 | 485 | 485 | 485 | 485 | 4,000 | 242.50 |
| 2000-11-22 | 490 | 490 | 485 | 490 | 6,000 | 245 |
| 2000-11-21 | 500 | 500 | 490 | 490 | 4,000 | 245 |
| 2000-11-20 | 495 | 500 | 495 | 500 | 3,000 | 250 |
| 2000-11-17 | 515 | 515 | 500 | 505 | 6,000 | 252.50 |
| 2000-11-16 | 505 | 515 | 505 | 515 | 5,000 | 257.50 |
| 2000-11-15 | 520 | 520 | 515 | 520 | 7,000 | 260 |
| 2000-11-13 | 510 | 515 | 505 | 515 | 20,000 | 257.50 |
| 2000-11-10 | 510 | 515 | 510 | 515 | 4,000 | 257.50 |
| 2000-11-08 | 500 | 500 | 490 | 500 | 21,000 | 250 |
| 2000-11-07 | 515 | 515 | 500 | 500 | 20,000 | 250 |
| 2000-11-06 | 500 | 505 | 495 | 505 | 8,000 | 252.50 |
| 2000-11-02 | 500 | 500 | 500 | 500 | 4,000 | 250 |
| 2000-11-01 | 500 | 510 | 500 | 500 | 6,000 | 250 |
| 2000-10-31 | 495 | 500 | 490 | 490 | 5,000 | 245 |
| 2000-10-30 | 505 | 505 | 500 | 500 | 10,000 | 250 |
| 2000-10-27 | 505 | 505 | 500 | 500 | 7,000 | 250 |
| 2000-10-26 | 500 | 505 | 500 | 505 | 3,000 | 252.50 |
| 2000-10-25 | 495 | 510 | 495 | 510 | 8,000 | 255 |
| 2000-10-24 | 515 | 515 | 510 | 510 | 7,000 | 255 |
| 2000-10-23 | 530 | 530 | 515 | 520 | 7,000 | 260 |
| 2000-10-20 | 520 | 530 | 520 | 530 | 6,000 | 265 |
| 2000-10-19 | 510 | 510 | 510 | 510 | 4,000 | 255 |
| 2000-10-18 | 550 | 550 | 505 | 520 | 20,000 | 260 |
| 2000-10-17 | 570 | 570 | 555 | 555 | 9,000 | 277.50 |
| 2000-10-16 | 560 | 570 | 555 | 560 | 11,000 | 280 |
| 2000-10-13 | 580 | 580 | 550 | 560 | 8,000 | 280 |
| 2000-10-12 | 620 | 620 | 580 | 580 | 7,000 | 290 |
| 2000-10-11 | 660 | 660 | 615 | 615 | 10,000 | 307.50 |
| 2000-10-10 | 640 | 660 | 640 | 650 | 15,000 | 325 |
| 2000-10-06 | 600 | 690 | 600 | 620 | 26,000 | 310 |
| 2000-10-05 | 565 | 600 | 565 | 600 | 10,000 | 300 |
| 2000-10-04 | 570 | 570 | 555 | 560 | 8,000 | 280 |
| 2000-10-03 | 560 | 560 | 560 | 560 | 3,000 | 280 |
| 2000-10-02 | 545 | 545 | 545 | 545 | 2,000 | 272.50 |
| 2000-09-29 | 540 | 541 | 540 | 541 | 2,000 | 270.50 |
| 2000-09-28 | 540 | 540 | 540 | 540 | 2,000 | 270 |
| 2000-09-27 | 560 | 560 | 540 | 545 | 17,000 | 272.50 |
| 2000-09-26 | 575 | 575 | 575 | 575 | 3,000 | 287.50 |
| 2000-09-25 | 580 | 580 | 565 | 565 | 5,000 | 282.50 |
| 2000-09-22 | 570 | 580 | 570 | 580 | 12,000 | 290 |
| 2000-09-21 | 590 | 590 | 570 | 580 | 6,000 | 290 |
| 2000-09-20 | 580 | 580 | 570 | 570 | 9,000 | 285 |
| 2000-09-19 | 580 | 590 | 565 | 590 | 23,000 | 295 |
| 2000-09-18 | 595 | 595 | 595 | 595 | 5,000 | 297.50 |
| 2000-09-14 | 600 | 605 | 595 | 600 | 8,000 | 300 |
| 2000-09-13 | 605 | 610 | 605 | 605 | 3,000 | 302.50 |
| 2000-09-12 | 610 | 611 | 610 | 611 | 10,000 | 305.50 |
| 2000-09-08 | 605 | 625 | 605 | 625 | 14,000 | 312.50 |
| 2000-09-07 | 650 | 650 | 610 | 625 | 10,000 | 312.50 |
| 2000-09-06 | 640 | 640 | 640 | 640 | 4,000 | 320 |
| 2000-09-05 | 660 | 665 | 640 | 640 | 9,000 | 320 |
| 2000-09-04 | 665 | 665 | 650 | 660 | 8,000 | 330 |
| 2000-09-01 | 665 | 680 | 665 | 665 | 4,000 | 332.50 |
| 2000-08-31 | 665 | 665 | 665 | 665 | 5,000 | 332.50 |
| 2000-08-30 | 670 | 675 | 670 | 675 | 2,000 | 337.50 |
| 2000-08-29 | 650 | 665 | 650 | 665 | 6,000 | 332.50 |
| 2000-08-28 | 630 | 640 | 620 | 640 | 11,000 | 320 |
| 2000-08-25 | 650 | 650 | 640 | 650 | 9,000 | 325 |
| 2000-08-24 | 700 | 700 | 600 | 660 | 30,000 | 330 |
| 2000-08-23 | 730 | 740 | 690 | 710 | 18,000 | 355 |
| 2000-08-22 | 750 | 750 | 710 | 745 | 7,000 | 372.50 |
| 2000-08-21 | 750 | 790 | 710 | 745 | 31,000 | 372.50 |
| 2000-08-18 | 675 | 800 | 675 | 788 | 45,000 | 394 |
| 2000-08-17 | 630 | 650 | 620 | 650 | 13,000 | 325 |
| 2000-08-16 | 640 | 640 | 615 | 615 | 17,000 | 307.50 |
| 2000-08-15 | 630 | 635 | 615 | 635 | 6,000 | 317.50 |
| 2000-08-14 | 610 | 610 | 610 | 610 | 1,000 | 305 |
| 2000-08-11 | 690 | 690 | 650 | 660 | 13,000 | 330 |
| 2000-08-10 | 740 | 755 | 700 | 710 | 40,000 | 355 |
| 2000-08-09 | 740 | 760 | 650 | 740 | 97,000 | 370 |
| 2000-08-08 | 561 | 740 | 561 | 710 | 70,000 | 355 |
| 2000-08-07 | 585 | 585 | 560 | 560 | 6,000 | 280 |
| 2000-08-04 | 560 | 570 | 555 | 570 | 13,000 | 285 |
| 2000-08-03 | 570 | 580 | 570 | 580 | 7,000 | 290 |
| 2000-08-02 | 590 | 605 | 580 | 580 | 17,000 | 290 |
| 2000-08-01 | 620 | 625 | 600 | 605 | 24,000 | 302.50 |
| 2000-07-31 | 620 | 620 | 600 | 615 | 19,000 | 307.50 |
| 2000-07-28 | 660 | 660 | 625 | 635 | 25,000 | 317.50 |
| 2000-07-27 | 730 | 730 | 660 | 680 | 19,000 | 340 |
| 2000-07-26 | 745 | 745 | 730 | 730 | 10,000 | 365 |
| 2000-07-25 | 800 | 800 | 750 | 750 | 12,000 | 375 |
| 2000-07-24 | 800 | 800 | 790 | 800 | 9,000 | 400 |
| 2000-07-21 | 820 | 830 | 810 | 815 | 16,000 | 407.50 |
| 2000-07-19 | 815 | 830 | 805 | 830 | 10,000 | 415 |
| 2000-07-18 | 845 | 845 | 810 | 820 | 37,000 | 410 |
| 2000-07-17 | 895 | 910 | 840 | 860 | 54,000 | 430 |
| 2000-07-14 | 945 | 975 | 880 | 900 | 227,000 | 450 |
| 2000-07-13 | 800 | 1,000 | 790 | 960 | 1,053,000 | 480 |
分割・併合履歴 ： [2018-09-26]1株→2株
