4769 (株)IC の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 650 | 680 | 650 | 680 | 3,000 | 340 |
| 2001-12-27 | 660 | 660 | 660 | 660 | 1,000 | 330 |
| 2001-12-26 | 650 | 670 | 650 | 650 | 8,000 | 325 |
| 2001-12-21 | 660 | 700 | 650 | 670 | 13,000 | 335 |
| 2001-12-20 | 670 | 670 | 650 | 650 | 5,000 | 325 |
| 2001-12-19 | 700 | 710 | 690 | 690 | 10,000 | 345 |
| 2001-12-18 | 680 | 710 | 680 | 710 | 14,000 | 355 |
| 2001-12-17 | 655 | 670 | 655 | 670 | 3,000 | 335 |
| 2001-12-13 | 655 | 670 | 655 | 670 | 3,000 | 335 |
| 2001-12-12 | 670 | 670 | 660 | 670 | 3,000 | 335 |
| 2001-12-11 | 700 | 700 | 700 | 700 | 2,000 | 350 |
| 2001-12-10 | 730 | 750 | 670 | 685 | 16,000 | 342.50 |
| 2001-12-07 | 710 | 760 | 700 | 730 | 22,000 | 365 |
| 2001-12-06 | 650 | 700 | 650 | 700 | 36,000 | 350 |
| 2001-12-05 | 690 | 690 | 640 | 640 | 23,000 | 320 |
| 2001-12-04 | 660 | 700 | 660 | 680 | 26,000 | 340 |
| 2001-12-03 | 670 | 695 | 660 | 670 | 12,000 | 335 |
| 2001-11-30 | 680 | 695 | 675 | 690 | 9,000 | 345 |
| 2001-11-29 | 720 | 735 | 675 | 680 | 19,000 | 340 |
| 2001-11-28 | 760 | 760 | 720 | 740 | 8,000 | 370 |
| 2001-11-27 | 740 | 750 | 730 | 750 | 7,000 | 375 |
| 2001-11-26 | 750 | 770 | 740 | 740 | 5,000 | 370 |
| 2001-11-22 | 750 | 750 | 740 | 750 | 9,000 | 375 |
| 2001-11-21 | 780 | 790 | 760 | 760 | 6,000 | 380 |
| 2001-11-20 | 820 | 820 | 800 | 805 | 33,000 | 402.50 |
| 2001-11-19 | 770 | 815 | 760 | 815 | 57,000 | 407.50 |
| 2001-11-16 | 750 | 770 | 740 | 760 | 25,000 | 380 |
| 2001-11-15 | 750 | 780 | 750 | 780 | 63,000 | 390 |
| 2001-11-14 | 770 | 780 | 750 | 770 | 60,000 | 385 |
| 2001-11-13 | 790 | 830 | 780 | 790 | 90,000 | 395 |
| 2001-11-12 | 785 | 800 | 740 | 790 | 40,000 | 395 |
| 2001-11-09 | 800 | 800 | 750 | 790 | 67,000 | 395 |
| 2001-11-08 | 855 | 870 | 770 | 790 | 173,000 | 395 |
| 2001-11-07 | 670 | 865 | 670 | 850 | 445,000 | 425 |
| 2001-11-06 | 650 | 680 | 650 | 670 | 16,000 | 335 |
| 2001-11-05 | 645 | 670 | 645 | 650 | 13,000 | 325 |
| 2001-11-02 | 615 | 630 | 615 | 625 | 11,000 | 312.50 |
| 2001-11-01 | 625 | 630 | 605 | 605 | 11,000 | 302.50 |
| 2001-10-31 | 645 | 645 | 635 | 635 | 10,000 | 317.50 |
| 2001-10-30 | 650 | 665 | 650 | 659 | 4,000 | 329.50 |
| 2001-10-29 | 655 | 660 | 640 | 660 | 9,000 | 330 |
| 2001-10-26 | 695 | 695 | 695 | 695 | 1,000 | 347.50 |
| 2001-10-25 | 670 | 680 | 670 | 670 | 10,000 | 335 |
| 2001-10-24 | 650 | 665 | 650 | 655 | 25,000 | 327.50 |
| 2001-10-23 | 655 | 660 | 645 | 645 | 18,000 | 322.50 |
| 2001-10-22 | 635 | 655 | 630 | 640 | 14,000 | 320 |
| 2001-10-18 | 630 | 630 | 625 | 625 | 2,000 | 312.50 |
| 2001-10-17 | 579 | 650 | 579 | 640 | 37,000 | 320 |
| 2001-10-16 | 560 | 560 | 540 | 560 | 5,000 | 280 |
| 2001-10-15 | 595 | 595 | 575 | 575 | 3,000 | 287.50 |
| 2001-10-12 | 580 | 640 | 580 | 600 | 28,000 | 300 |
| 2001-10-11 | 530 | 560 | 530 | 560 | 3,000 | 280 |
| 2001-10-10 | 560 | 580 | 510 | 520 | 19,000 | 260 |
| 2001-10-09 | 590 | 590 | 550 | 560 | 6,000 | 280 |
| 2001-10-05 | 620 | 620 | 590 | 590 | 6,000 | 295 |
| 2001-10-04 | 610 | 610 | 590 | 610 | 5,000 | 305 |
| 2001-10-03 | 620 | 630 | 590 | 610 | 15,000 | 305 |
| 2001-10-02 | 560 | 610 | 560 | 610 | 12,000 | 305 |
| 2001-10-01 | 540 | 540 | 540 | 540 | 1,000 | 270 |
| 2001-09-28 | 510 | 530 | 510 | 530 | 19,000 | 265 |
| 2001-09-27 | 525 | 525 | 510 | 510 | 4,000 | 255 |
| 2001-09-26 | 530 | 530 | 520 | 520 | 11,000 | 260 |
| 2001-09-25 | 520 | 550 | 520 | 550 | 4,000 | 275 |
| 2001-09-21 | 560 | 560 | 520 | 520 | 7,000 | 260 |
| 2001-09-20 | 535 | 630 | 530 | 570 | 42,000 | 285 |
| 2001-09-19 | 480 | 545 | 480 | 545 | 15,000 | 272.50 |
| 2001-09-18 | 470 | 470 | 470 | 470 | 2,000 | 235 |
| 2001-09-17 | 460 | 460 | 450 | 460 | 5,000 | 230 |
| 2001-09-14 | 440 | 470 | 440 | 470 | 14,000 | 235 |
| 2001-09-13 | 460 | 470 | 450 | 460 | 12,000 | 230 |
| 2001-09-12 | 460 | 480 | 440 | 460 | 19,000 | 230 |
| 2001-09-10 | 520 | 520 | 510 | 515 | 5,000 | 257.50 |
| 2001-09-07 | 520 | 520 | 520 | 520 | 2,000 | 260 |
| 2001-09-05 | 500 | 510 | 500 | 510 | 2,000 | 255 |
| 2001-09-04 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2001-09-03 | 502 | 510 | 502 | 510 | 6,000 | 255 |
| 2001-08-31 | 505 | 511 | 490 | 500 | 8,000 | 250 |
| 2001-08-30 | 525 | 525 | 520 | 520 | 2,000 | 260 |
| 2001-08-29 | 560 | 560 | 540 | 540 | 12,000 | 270 |
| 2001-08-28 | 560 | 560 | 560 | 560 | 3,000 | 280 |
| 2001-08-27 | 580 | 590 | 560 | 560 | 9,000 | 280 |
| 2001-08-24 | 590 | 590 | 590 | 590 | 2,000 | 295 |
| 2001-08-23 | 600 | 600 | 600 | 600 | 4,000 | 300 |
| 2001-08-22 | 610 | 610 | 590 | 600 | 4,000 | 300 |
| 2001-08-21 | 600 | 600 | 600 | 600 | 12,000 | 300 |
| 2001-08-20 | 640 | 640 | 600 | 600 | 8,000 | 300 |
| 2001-08-17 | 650 | 650 | 650 | 650 | 2,000 | 325 |
| 2001-08-15 | 650 | 650 | 650 | 650 | 4,000 | 325 |
| 2001-08-14 | 630 | 630 | 630 | 630 | 4,000 | 315 |
| 2001-08-10 | 620 | 640 | 620 | 620 | 2,000 | 310 |
| 2001-08-09 | 610 | 620 | 590 | 620 | 7,000 | 310 |
| 2001-08-08 | 610 | 620 | 610 | 620 | 4,000 | 310 |
| 2001-08-06 | 630 | 630 | 630 | 630 | 2,000 | 315 |
| 2001-08-03 | 660 | 660 | 630 | 630 | 10,000 | 315 |
| 2001-08-02 | 660 | 660 | 650 | 650 | 4,000 | 325 |
| 2001-08-01 | 640 | 650 | 640 | 650 | 4,000 | 325 |
| 2001-07-30 | 645 | 649 | 645 | 649 | 4,000 | 324.50 |
| 2001-07-27 | 625 | 660 | 625 | 660 | 5,000 | 330 |
| 2001-07-26 | 640 | 640 | 625 | 625 | 3,000 | 312.50 |
| 2001-07-25 | 605 | 625 | 605 | 625 | 10,000 | 312.50 |
| 2001-07-24 | 625 | 625 | 610 | 610 | 6,000 | 305 |
| 2001-07-23 | 650 | 650 | 620 | 620 | 18,000 | 310 |
| 2001-07-19 | 650 | 650 | 650 | 650 | 1,000 | 325 |
| 2001-07-18 | 670 | 680 | 660 | 660 | 9,000 | 330 |
| 2001-07-17 | 675 | 680 | 675 | 680 | 3,000 | 340 |
| 2001-07-16 | 680 | 680 | 680 | 680 | 6,000 | 340 |
| 2001-07-13 | 680 | 688 | 680 | 688 | 2,000 | 344 |
| 2001-07-12 | 680 | 680 | 680 | 680 | 1,000 | 340 |
| 2001-07-10 | 700 | 700 | 700 | 700 | 3,000 | 350 |
| 2001-07-09 | 710 | 710 | 690 | 700 | 5,000 | 350 |
| 2001-07-06 | 710 | 720 | 710 | 720 | 7,000 | 360 |
| 2001-07-05 | 720 | 770 | 720 | 720 | 32,000 | 360 |
| 2001-07-04 | 715 | 720 | 700 | 720 | 3,000 | 360 |
| 2001-07-03 | 710 | 720 | 710 | 720 | 2,000 | 360 |
| 2001-06-29 | 720 | 730 | 705 | 705 | 10,000 | 352.50 |
| 2001-06-28 | 740 | 750 | 720 | 720 | 10,000 | 360 |
| 2001-06-27 | 750 | 750 | 740 | 750 | 14,000 | 375 |
| 2001-06-26 | 760 | 760 | 750 | 760 | 15,000 | 380 |
| 2001-06-25 | 770 | 770 | 742 | 755 | 14,000 | 377.50 |
| 2001-06-22 | 745 | 755 | 745 | 755 | 19,000 | 377.50 |
| 2001-06-21 | 745 | 745 | 745 | 745 | 3,000 | 372.50 |
| 2001-06-20 | 745 | 745 | 740 | 740 | 2,000 | 370 |
| 2001-06-19 | 740 | 750 | 740 | 745 | 5,000 | 372.50 |
| 2001-06-18 | 750 | 760 | 750 | 760 | 18,000 | 380 |
| 2001-06-15 | 770 | 770 | 760 | 760 | 3,000 | 380 |
| 2001-06-14 | 765 | 795 | 765 | 780 | 24,000 | 390 |
| 2001-06-13 | 780 | 780 | 770 | 770 | 15,000 | 385 |
| 2001-06-12 | 750 | 800 | 750 | 780 | 22,000 | 390 |
| 2001-06-11 | 745 | 760 | 745 | 760 | 5,000 | 380 |
| 2001-06-08 | 740 | 745 | 740 | 740 | 5,000 | 370 |
| 2001-06-07 | 750 | 750 | 735 | 735 | 13,000 | 367.50 |
| 2001-06-06 | 730 | 760 | 730 | 750 | 12,000 | 375 |
| 2001-06-05 | 735 | 735 | 730 | 730 | 8,000 | 365 |
| 2001-06-04 | 720 | 740 | 720 | 740 | 6,000 | 370 |
| 2001-06-01 | 690 | 730 | 690 | 720 | 12,000 | 360 |
| 2001-05-31 | 700 | 700 | 690 | 700 | 8,000 | 350 |
| 2001-05-30 | 730 | 740 | 690 | 700 | 26,000 | 350 |
| 2001-05-29 | 740 | 750 | 740 | 750 | 4,000 | 375 |
| 2001-05-28 | 770 | 770 | 760 | 760 | 6,000 | 380 |
| 2001-05-25 | 790 | 790 | 780 | 780 | 7,000 | 390 |
| 2001-05-24 | 790 | 790 | 780 | 780 | 8,000 | 390 |
| 2001-05-23 | 825 | 830 | 800 | 805 | 27,000 | 402.50 |
| 2001-05-22 | 760 | 830 | 760 | 815 | 89,000 | 407.50 |
| 2001-05-21 | 745 | 745 | 745 | 745 | 1,000 | 372.50 |
| 2001-05-18 | 740 | 760 | 730 | 745 | 29,000 | 372.50 |
| 2001-05-17 | 730 | 735 | 730 | 730 | 5,000 | 365 |
| 2001-05-16 | 770 | 770 | 720 | 730 | 12,000 | 365 |
| 2001-05-15 | 760 | 770 | 750 | 770 | 8,000 | 385 |
| 2001-05-14 | 775 | 780 | 760 | 770 | 9,000 | 385 |
| 2001-05-11 | 770 | 830 | 770 | 785 | 45,000 | 392.50 |
| 2001-05-10 | 820 | 820 | 770 | 770 | 19,000 | 385 |
| 2001-05-09 | 850 | 880 | 810 | 830 | 69,000 | 415 |
| 2001-05-08 | 805 | 900 | 800 | 850 | 347,000 | 425 |
| 2001-05-07 | 680 | 820 | 675 | 800 | 86,000 | 400 |
| 2001-05-02 | 655 | 670 | 655 | 670 | 12,000 | 335 |
| 2001-05-01 | 615 | 650 | 605 | 650 | 16,000 | 325 |
| 2001-04-27 | 600 | 611 | 600 | 611 | 3,000 | 305.50 |
| 2001-04-26 | 615 | 620 | 600 | 610 | 7,000 | 305 |
| 2001-04-25 | 610 | 610 | 600 | 610 | 8,000 | 305 |
| 2001-04-24 | 620 | 630 | 610 | 610 | 7,000 | 305 |
| 2001-04-23 | 645 | 645 | 620 | 620 | 11,000 | 310 |
| 2001-04-20 | 640 | 640 | 640 | 640 | 2,000 | 320 |
| 2001-04-19 | 650 | 653 | 640 | 640 | 9,000 | 320 |
| 2001-04-18 | 630 | 630 | 610 | 630 | 5,000 | 315 |
| 2001-04-17 | 630 | 640 | 620 | 630 | 14,000 | 315 |
| 2001-04-16 | 650 | 650 | 635 | 635 | 5,000 | 317.50 |
| 2001-04-13 | 640 | 640 | 630 | 640 | 12,000 | 320 |
| 2001-04-12 | 640 | 640 | 640 | 640 | 6,000 | 320 |
| 2001-04-11 | 630 | 630 | 590 | 615 | 7,000 | 307.50 |
| 2001-04-10 | 640 | 640 | 610 | 610 | 6,000 | 305 |
| 2001-04-09 | 645 | 645 | 630 | 630 | 2,000 | 315 |
| 2001-04-06 | 642 | 650 | 635 | 645 | 26,000 | 322.50 |
| 2001-04-05 | 652 | 652 | 630 | 630 | 17,000 | 315 |
| 2001-04-04 | 660 | 670 | 650 | 651 | 10,000 | 325.50 |
| 2001-04-03 | 650 | 660 | 645 | 650 | 11,000 | 325 |
| 2001-04-02 | 660 | 660 | 641 | 650 | 13,000 | 325 |
| 2001-03-30 | 635 | 650 | 630 | 650 | 7,000 | 325 |
| 2001-03-29 | 640 | 650 | 620 | 640 | 13,000 | 320 |
| 2001-03-28 | 680 | 680 | 650 | 660 | 10,000 | 330 |
| 2001-03-27 | 640 | 710 | 640 | 700 | 23,000 | 350 |
| 2001-03-26 | 600 | 630 | 600 | 630 | 14,000 | 315 |
| 2001-03-23 | 550 | 590 | 550 | 575 | 12,000 | 287.50 |
| 2001-03-22 | 520 | 550 | 520 | 550 | 11,000 | 275 |
| 2001-03-21 | 520 | 540 | 510 | 540 | 8,000 | 270 |
| 2001-03-19 | 535 | 545 | 535 | 540 | 7,000 | 270 |
| 2001-03-16 | 510 | 550 | 510 | 550 | 8,000 | 275 |
| 2001-03-15 | 510 | 520 | 450 | 500 | 17,000 | 250 |
| 2001-03-14 | 540 | 540 | 525 | 540 | 6,000 | 270 |
| 2001-03-13 | 541 | 570 | 520 | 520 | 10,000 | 260 |
| 2001-03-12 | 541 | 570 | 541 | 570 | 2,000 | 285 |
| 2001-03-09 | 600 | 600 | 560 | 570 | 12,000 | 285 |
| 2001-03-08 | 590 | 600 | 590 | 590 | 8,000 | 295 |
| 2001-03-07 | 600 | 620 | 590 | 595 | 13,000 | 297.50 |
| 2001-03-06 | 600 | 620 | 591 | 595 | 9,000 | 297.50 |
| 2001-03-02 | 600 | 600 | 590 | 600 | 3,000 | 300 |
| 2001-03-01 | 640 | 650 | 600 | 610 | 19,000 | 305 |
| 2001-02-28 | 660 | 660 | 640 | 640 | 4,000 | 320 |
| 2001-02-27 | 680 | 680 | 660 | 680 | 12,000 | 340 |
| 2001-02-26 | 670 | 670 | 670 | 670 | 2,000 | 335 |
| 2001-02-23 | 660 | 680 | 650 | 680 | 23,000 | 340 |
| 2001-02-22 | 670 | 680 | 650 | 680 | 24,000 | 340 |
| 2001-02-21 | 690 | 700 | 670 | 680 | 18,000 | 340 |
| 2001-02-20 | 760 | 760 | 700 | 720 | 13,000 | 360 |
| 2001-02-19 | 730 | 800 | 730 | 775 | 88,000 | 387.50 |
| 2001-02-16 | 670 | 740 | 670 | 730 | 58,000 | 365 |
| 2001-02-15 | 640 | 680 | 600 | 660 | 45,000 | 330 |
| 2001-02-14 | 660 | 670 | 600 | 650 | 25,000 | 325 |
| 2001-02-13 | 740 | 750 | 680 | 680 | 41,000 | 340 |
| 2001-02-09 | 775 | 775 | 720 | 730 | 32,000 | 365 |
| 2001-02-08 | 700 | 820 | 700 | 770 | 130,000 | 385 |
| 2001-02-07 | 720 | 750 | 700 | 700 | 38,000 | 350 |
| 2001-02-06 | 720 | 730 | 700 | 719 | 24,000 | 359.50 |
| 2001-02-05 | 800 | 840 | 710 | 730 | 115,000 | 365 |
| 2001-02-02 | 680 | 830 | 680 | 820 | 398,000 | 410 |
| 2001-02-01 | 485 | 680 | 485 | 680 | 200,000 | 340 |
| 2001-01-31 | 500 | 500 | 480 | 480 | 10,000 | 240 |
| 2001-01-30 | 505 | 505 | 500 | 500 | 6,000 | 250 |
| 2001-01-29 | 500 | 500 | 500 | 500 | 3,000 | 250 |
| 2001-01-26 | 485 | 500 | 470 | 500 | 11,000 | 250 |
| 2001-01-25 | 530 | 530 | 470 | 470 | 23,000 | 235 |
| 2001-01-24 | 506 | 506 | 506 | 506 | 2,000 | 253 |
| 2001-01-23 | 520 | 520 | 505 | 510 | 10,000 | 255 |
| 2001-01-22 | 530 | 530 | 490 | 510 | 10,000 | 255 |
| 2001-01-19 | 510 | 520 | 505 | 520 | 6,000 | 260 |
| 2001-01-18 | 455 | 510 | 440 | 510 | 37,000 | 255 |
| 2001-01-17 | 450 | 465 | 445 | 460 | 12,000 | 230 |
| 2001-01-16 | 460 | 460 | 445 | 445 | 5,000 | 222.50 |
| 2001-01-15 | 440 | 440 | 440 | 440 | 1,000 | 220 |
| 2001-01-12 | 465 | 465 | 450 | 450 | 7,000 | 225 |
| 2001-01-10 | 475 | 475 | 470 | 470 | 15,000 | 235 |
| 2001-01-09 | 460 | 470 | 460 | 470 | 2,000 | 235 |
| 2001-01-05 | 460 | 466 | 460 | 466 | 2,000 | 233 |
分割・併合履歴 ： [2018-09-26]1株→2株
