4769 (株)IC の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	701	701	684	685	800	342.50
2006-12-28	709	710	685	690	18,600	345
2006-12-27	684	690	684	685	1,700	342.50
2006-12-26	685	685	685	685	3,000	342.50
2006-12-25	670	670	669	670	1,000	335
2006-12-22	686	690	672	685	9,300	342.50
2006-12-21	688	690	684	685	13,900	342.50
2006-12-20	652	657	644	657	4,600	328.50
2006-12-19	664	666	650	650	9,500	325
2006-12-18	654	665	645	665	15,600	332.50
2006-12-15	630	645	629	630	3,300	315
2006-12-14	644	645	630	630	4,300	315
2006-12-13	645	646	644	645	2,200	322.50
2006-12-12	645	645	645	645	400	322.50
2006-12-11	649	650	648	650	1,300	325
2006-12-08	657	658	657	658	2,800	329
2006-12-07	645	645	645	645	300	322.50
2006-12-06	645	645	640	645	1,700	322.50
2006-12-05	638	640	633	640	2,800	320
2006-12-04	634	635	634	635	500	317.50
2006-12-01	632	650	631	631	2,200	315.50
2006-11-30	627	629	624	629	800	314.50
2006-11-29	602	625	602	625	3,300	312.50
2006-11-28	615	615	600	601	1,300	300.50
2006-11-27	604	610	604	610	600	305
2006-11-24	617	617	601	601	1,700	300.50
2006-11-22	601	618	600	617	5,200	308.50
2006-11-21	611	611	604	606	2,200	303
2006-11-20	620	620	615	615	3,200	307.50
2006-11-17	630	630	625	625	800	312.50
2006-11-16	620	635	618	630	1,400	315
2006-11-15	616	620	616	619	2,900	309.50
2006-11-14	619	620	611	613	2,400	306.50
2006-11-13	640	640	615	620	5,700	310
2006-11-10	645	646	619	620	6,500	310
2006-11-09	625	627	620	625	1,000	312.50
2006-11-08	632	633	618	624	7,400	312
2006-11-07	633	638	625	628	4,800	314
2006-11-06	615	630	615	630	6,000	315
2006-11-02	611	611	600	600	3,400	300
2006-11-01	601	621	601	602	1,600	301
2006-10-31	595	605	595	600	6,600	300
2006-10-30	622	623	593	595	14,000	297.50
2006-10-27	640	640	630	630	5,800	315
2006-10-26	641	642	637	640	3,900	320
2006-10-25	664	670	640	640	14,700	320
2006-10-24	660	666	650	665	4,000	332.50
2006-10-23	654	660	650	660	9,900	330
2006-10-20	688	696	650	654	14,800	327
2006-10-19	664	700	664	680	11,000	340
2006-10-18	664	665	656	661	4,200	330.50
2006-10-17	675	679	664	670	2,000	335
2006-10-16	675	686	675	680	2,200	340
2006-10-13	684	685	675	675	1,000	337.50
2006-10-12	680	680	680	680	200	340
2006-10-11	695	695	670	671	1,800	335.50
2006-10-10	680	709	670	681	3,600	340.50
2006-10-06	695	696	679	680	4,900	340
2006-10-05	704	705	699	699	3,700	349.50
2006-10-04	711	712	708	709	1,600	354.50
2006-10-03	711	714	709	710	2,900	355
2006-10-02	730	730	711	711	800	355.50
2006-09-29	711	715	710	711	1,300	355.50
2006-09-28	710	710	700	709	1,300	354.50
2006-09-27	716	716	684	695	4,600	347.50
2006-09-26	729	730	701	705	5,100	352.50
2006-09-25	741	742	730	736	4,200	368
2006-09-22	731	743	731	742	1,700	371
2006-09-21	741	742	730	741	4,100	370.50
2006-09-20	748	749	740	741	1,000	370.50
2006-09-19	757	757	748	748	3,500	374
2006-09-15	759	760	759	760	1,600	380
2006-09-14	770	772	759	760	1,100	380
2006-09-13	770	770	770	770	100	385
2006-09-12	780	781	775	775	1,000	387.50
2006-09-11	781	781	780	780	200	390
2006-09-08	781	782	770	777	2,400	388.50
2006-09-07	771	771	771	771	100	385.50
2006-09-06	780	780	770	770	800	385
2006-09-05	775	775	775	775	100	387.50
2006-09-04	770	770	770	770	200	385
2006-09-01	779	780	770	770	1,600	385
2006-08-31	772	775	771	775	600	387.50
2006-08-30	770	770	770	770	400	385
2006-08-29	763	763	763	763	300	381.50
2006-08-28	760	774	760	763	5,000	381.50
2006-08-25	760	770	760	770	400	385
2006-08-24	770	771	766	770	1,300	385
2006-08-23	770	770	759	770	1,300	385
2006-08-22	765	770	760	770	1,600	385
2006-08-21	771	771	758	770	1,300	385
2006-08-18	775	775	760	770	8,700	385
2006-08-17	781	781	760	761	1,700	380.50
2006-08-16	769	770	759	768	4,400	384
2006-08-15	784	803	758	760	13,800	380
2006-08-14	746	756	744	755	3,600	377.50
2006-08-11	741	746	729	730	1,200	365
2006-08-10	739	740	735	735	3,300	367.50
2006-08-09	721	722	719	719	900	359.50
2006-08-08	726	726	725	725	200	362.50
2006-08-07	729	730	725	725	600	362.50
2006-08-04	734	735	729	730	1,600	365
2006-08-03	739	741	739	740	600	370
2006-08-02	730	730	730	730	100	365
2006-08-01	721	728	721	728	1,300	364
2006-07-31	720	724	720	724	2,100	362
2006-07-28	720	722	710	720	5,400	360
2006-07-27	720	721	719	720	1,700	360
2006-07-26	720	740	710	735	1,100	367.50
2006-07-25	741	745	739	745	2,200	372.50
2006-07-24	720	733	720	733	400	366.50
2006-07-21	750	751	750	750	300	375
2006-07-20	740	750	740	750	2,200	375
2006-07-19	700	725	700	724	3,000	362
2006-07-18	751	752	717	717	5,100	358.50
2006-07-14	770	770	752	764	1,500	382
2006-07-13	770	775	770	775	700	387.50
2006-07-12	770	771	769	769	2,200	384.50
2006-07-11	771	789	768	789	6,000	394.50
2006-07-10	798	815	750	789	12,200	394.50
2006-07-07	750	771	750	770	400	385
2006-07-06	750	761	750	760	800	380
2006-07-05	770	770	761	765	1,400	382.50
2006-07-04	750	772	750	772	4,000	386
2006-07-03	751	751	750	750	1,600	375
2006-06-30	750	750	750	750	400	375
2006-06-29	750	750	750	750	1,100	375
2006-06-27	769	769	765	765	700	382.50
2006-06-26	769	770	754	770	1,500	385
2006-06-23	760	770	750	770	600	385
2006-06-22	760	760	760	760	300	380
2006-06-21	759	778	755	777	700	388.50
2006-06-20	750	778	750	778	300	389
2006-06-19	779	783	779	780	6,500	390
2006-06-16	745	750	745	746	3,400	373
2006-06-15	710	720	710	711	2,500	355.50
2006-06-14	709	710	699	709	2,400	354.50
2006-06-13	705	707	701	706	2,000	353
2006-06-09	708	720	700	718	8,700	359
2006-06-08	708	709	707	708	1,200	354
2006-06-07	720	720	707	720	5,300	360
2006-06-06	719	730	714	730	2,100	365
2006-06-05	724	730	719	730	800	365
2006-06-02	720	730	704	730	11,600	365
2006-06-01	734	755	715	715	5,100	357.50
2006-05-31	749	750	709	735	9,700	367.50
2006-05-30	755	756	750	755	1,600	377.50
2006-05-29	785	785	768	768	2,100	384
2006-05-26	780	785	769	784	2,600	392
2006-05-25	761	782	754	782	2,300	391
2006-05-24	750	758	750	758	3,200	379
2006-05-23	760	761	735	739	5,100	369.50
2006-05-22	769	780	769	780	1,600	390
2006-05-19	762	770	755	770	1,700	385
2006-05-18	800	800	719	760	12,800	380
2006-05-17	780	803	780	800	12,800	400
2006-05-16	819	858	780	780	35,200	390
2006-05-15	805	818	800	800	7,500	400
2006-05-12	778	795	772	795	5,000	397.50
2006-05-11	779	785	779	784	800	392
2006-05-10	804	805	780	794	6,300	397
2006-05-09	799	801	789	795	4,700	397.50
2006-05-08	808	809	790	796	3,400	398
2006-05-02	799	801	788	799	9,600	399.50
2006-04-27	789	810	786	810	700	405
2006-04-25	810	816	799	810	7,300	405
2006-04-24	799	815	799	810	27,100	405
2006-04-21	810	812	739	800	11,600	400
2006-04-20	817	819	817	817	1,800	408.50
2006-04-19	820	821	816	819	3,900	409.50
2006-04-18	814	820	814	819	2,200	409.50
2006-04-17	839	840	810	819	5,700	409.50
2006-04-14	844	845	830	840	2,600	420
2006-04-13	850	851	845	845	1,600	422.50
2006-04-12	854	855	849	853	2,400	426.50
2006-04-11	865	867	858	858	9,700	429
2006-04-10	837	864	835	864	35,600	432
2006-04-07	821	840	820	829	4,900	414.50
2006-04-06	820	821	815	820	1,900	410
2006-04-05	818	821	813	820	3,700	410
2006-04-04	821	821	810	818	6,100	409
2006-04-03	830	831	817	820	10,300	410
2006-03-31	843	845	811	830	5,500	415
2006-03-30	815	846	815	845	30,900	422.50
2006-03-29	795	815	795	815	16,200	407.50
2006-03-28	800	801	780	800	3,200	400
2006-03-27	777	800	777	800	11,700	400
2006-03-24	779	780	777	778	7,900	389
2006-03-23	776	785	776	778	1,800	389
2006-03-22	782	784	777	780	4,300	390
2006-03-20	785	786	779	780	2,800	390
2006-03-17	780	785	780	781	7,400	390.50
2006-03-16	780	781	778	780	4,000	390
2006-03-15	770	780	769	779	2,000	389.50
2006-03-14	769	781	769	780	2,200	390
2006-03-13	771	775	771	775	1,300	387.50
2006-03-10	749	778	749	770	4,600	385
2006-03-09	739	742	738	742	3,300	371
2006-03-08	739	741	739	740	1,500	370
2006-03-07	740	751	739	751	9,200	375.50
2006-03-06	751	760	739	751	5,800	375.50
2006-03-03	754	761	752	760	3,100	380
2006-03-02	780	785	753	753	3,400	376.50
2006-03-01	790	790	779	781	1,000	390.50
2006-02-28	771	810	771	800	6,000	400
2006-02-27	769	777	769	772	8,500	386
2006-02-24	756	777	756	764	3,600	382
2006-02-23	730	755	730	754	1,000	377
2006-02-22	708	728	708	728	3,600	364
2006-02-21	701	720	680	705	13,000	352.50
2006-02-20	740	755	700	701	9,800	350.50
2006-02-17	751	755	725	740	5,400	370
2006-02-16	778	779	751	770	7,100	385
2006-02-15	790	791	775	789	1,600	394.50
2006-02-14	781	790	772	780	12,000	390
2006-02-13	805	811	790	790	12,500	395
2006-02-10	824	825	810	811	4,300	405.50
2006-02-09	801	811	801	810	4,200	405
2006-02-08	814	815	801	809	11,400	404.50
2006-02-07	815	816	810	810	4,100	405
2006-02-06	812	820	809	816	4,700	408
2006-02-03	803	805	800	805	7,800	402.50
2006-02-02	825	825	805	805	5,700	402.50
2006-02-01	825	826	810	825	5,600	412.50
2006-01-31	824	831	824	825	3,800	412.50
2006-01-30	821	831	820	825	6,000	412.50
2006-01-27	827	827	816	820	5,800	410
2006-01-26	831	834	809	820	5,200	410
2006-01-25	850	851	840	842	11,200	421
2006-01-24	830	850	830	850	3,000	425
2006-01-23	800	830	800	830	9,800	415
2006-01-20	845	860	845	846	8,300	423
2006-01-19	754	850	750	845	18,500	422.50
2006-01-18	849	855	710	755	54,700	377.50
2006-01-17	898	899	844	855	34,300	427.50
2006-01-16	899	901	890	900	14,400	450
2006-01-13	870	900	870	887	21,900	443.50
2006-01-12	865	874	865	870	18,900	435
2006-01-11	865	879	856	866	24,900	433
2006-01-10	852	868	852	864	31,500	432
2006-01-06	826	851	826	851	34,300	425.50
2006-01-05	819	826	815	823	19,800	411.50
2006-01-04	807	815	801	813	13,700	406.50

分割・併合履歴： [2018-09-26]1株→2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