4769 (株)IC の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	680	683	679	680	2,200	340
2007-12-27	649	649	648	648	200	324
2007-12-26	649	651	648	650	1,200	325
2007-12-25	624	625	624	625	400	312.50
2007-12-21	635	640	624	624	1,700	312
2007-12-20	640	640	620	640	16,300	320
2007-12-19	619	620	610	610	3,700	305
2007-12-18	647	654	625	640	10,400	320
2007-12-17	625	625	625	625	600	312.50
2007-12-14	614	625	614	625	2,800	312.50
2007-12-13	625	625	625	625	500	312.50
2007-12-12	625	625	622	625	400	312.50
2007-12-10	647	648	605	625	3,900	312.50
2007-12-07	615	628	615	628	2,300	314
2007-12-06	605	613	600	613	7,500	306.50
2007-12-05	610	610	599	600	12,000	300
2007-12-03	620	620	619	620	900	310
2007-11-30	620	620	620	620	400	310
2007-11-29	609	619	609	619	800	309.50
2007-11-28	600	608	600	608	900	304
2007-11-27	600	600	599	600	600	300
2007-11-22	601	611	600	611	1,400	305.50
2007-11-21	602	602	602	602	100	301
2007-11-20	602	602	602	602	100	301
2007-11-19	620	620	601	602	2,000	301
2007-11-15	632	635	632	635	400	317.50
2007-11-14	620	631	620	631	1,400	315.50
2007-11-13	630	630	616	616	7,000	308
2007-11-12	670	672	650	650	2,400	325
2007-11-09	686	687	680	680	2,200	340
2007-11-08	659	659	649	655	2,900	327.50
2007-11-07	671	671	658	658	1,800	329
2007-11-06	660	660	660	660	400	330
2007-11-05	660	660	659	660	400	330
2007-11-01	671	671	659	660	3,200	330
2007-10-31	671	671	670	670	200	335
2007-10-30	670	670	670	670	200	335
2007-10-26	670	670	670	670	400	335
2007-10-24	675	675	670	671	400	335.50
2007-10-23	675	675	675	675	100	337.50
2007-10-22	674	675	674	674	600	337
2007-10-19	684	685	684	685	400	342.50
2007-10-18	682	685	682	685	600	342.50
2007-10-16	700	700	700	700	100	350
2007-10-10	700	701	700	701	2,000	350.50
2007-10-09	670	671	669	669	3,800	334.50
2007-10-05	668	669	668	669	400	334.50
2007-10-03	664	665	664	665	200	332.50
2007-10-02	669	670	660	660	500	330
2007-10-01	674	675	670	670	1,700	335
2007-09-28	676	677	676	676	1,400	338
2007-09-27	677	678	675	676	3,500	338
2007-09-26	675	680	674	676	3,100	338
2007-09-25	681	681	681	681	100	340.50
2007-09-21	690	695	682	695	4,300	347.50
2007-09-20	688	691	688	690	500	345
2007-09-19	701	701	694	695	600	347.50
2007-09-14	691	691	690	691	800	345.50
2007-09-13	690	691	690	690	400	345
2007-09-11	709	710	709	710	700	355
2007-09-10	715	716	709	709	2,800	354.50
2007-09-07	690	691	690	691	2,900	345.50
2007-09-06	701	701	701	701	200	350.50
2007-09-05	701	702	701	702	400	351
2007-09-03	705	713	705	713	200	356.50
2007-08-30	690	692	690	692	600	346
2007-08-28	698	698	698	698	100	349
2007-08-27	690	691	689	690	1,800	345
2007-08-24	689	689	688	689	600	344.50
2007-08-23	695	695	689	690	600	345
2007-08-22	690	690	680	680	300	340
2007-08-21	690	690	690	690	400	345
2007-08-20	700	700	676	685	9,600	342.50
2007-08-17	690	690	683	683	800	341.50
2007-08-16	700	700	682	700	1,000	350
2007-08-15	716	717	710	712	2,000	356
2007-08-14	736	736	714	715	800	357.50
2007-08-10	750	751	745	745	3,400	372.50
2007-08-09	724	725	719	719	600	359.50
2007-08-08	740	744	715	731	4,600	365.50
2007-08-06	746	747	739	739	500	369.50
2007-08-03	739	745	738	745	1,400	372.50
2007-08-02	726	739	725	738	6,700	369
2007-08-01	714	730	714	730	2,200	365
2007-07-31	730	731	730	730	1,500	365
2007-07-30	729	730	728	728	900	364
2007-07-27	739	740	720	730	5,700	365
2007-07-26	739	755	735	754	900	377
2007-07-25	725	731	714	725	2,800	362.50
2007-07-23	734	735	729	731	500	365.50
2007-07-19	740	740	740	740	200	370
2007-07-18	754	754	740	740	300	370
2007-07-17	755	756	749	753	3,500	376.50
2007-07-13	755	756	755	756	800	378
2007-07-11	777	778	766	766	600	383
2007-07-10	770	779	770	774	6,300	387
2007-07-09	752	768	752	767	10,700	383.50
2007-07-06	731	755	731	751	6,300	375.50
2007-07-05	730	731	730	731	300	365.50
2007-07-04	730	732	730	732	2,300	366
2007-07-03	730	740	730	740	300	370
2007-07-02	742	743	742	743	800	371.50
2007-06-29	743	743	742	742	200	371
2007-06-27	742	742	742	742	400	371
2007-06-22	748	748	739	739	900	369.50
2007-06-21	745	746	745	746	700	373
2007-06-20	745	750	745	750	4,400	375
2007-06-19	745	746	745	745	2,600	372.50
2007-06-18	749	750	745	750	8,500	375
2007-06-15	740	741	740	740	400	370
2007-06-14	738	740	738	739	1,200	369.50
2007-06-13	736	736	725	729	4,300	364.50
2007-06-12	729	730	729	730	200	365
2007-06-11	739	739	738	738	200	369
2007-06-08	738	739	738	738	2,500	369
2007-06-07	725	726	725	725	600	362.50
2007-06-06	730	730	729	729	600	364.50
2007-06-05	725	730	725	730	2,600	365
2007-06-04	734	735	734	735	400	367.50
2007-06-01	740	740	730	730	2,400	365
2007-05-31	740	740	740	740	300	370
2007-05-30	720	742	720	739	4,400	369.50
2007-05-29	738	743	737	742	1,000	371
2007-05-28	729	736	729	735	400	367.50
2007-05-25	731	743	725	740	4,800	370
2007-05-24	730	741	730	740	1,100	370
2007-05-23	708	739	708	731	8,500	365.50
2007-05-22	700	708	700	705	3,300	352.50
2007-05-21	704	704	703	703	200	351.50
2007-05-18	700	704	690	703	2,700	351.50
2007-05-17	703	704	703	703	1,100	351.50
2007-05-16	707	711	706	707	700	353.50
2007-05-15	731	731	701	707	2,200	353.50
2007-05-14	740	740	731	731	1,200	365.50
2007-05-11	733	740	733	734	900	367
2007-05-10	740	741	740	740	4,700	370
2007-05-09	729	731	729	731	900	365.50
2007-05-08	740	741	729	730	2,200	365
2007-05-07	749	760	725	730	18,600	365
2007-05-01	725	730	721	721	1,000	360.50
2007-04-27	693	725	693	725	4,000	362.50
2007-04-26	685	694	685	693	400	346.50
2007-04-25	685	685	680	681	2,000	340.50
2007-04-24	694	694	685	685	1,800	342.50
2007-04-23	700	700	694	694	1,200	347
2007-04-20	704	705	704	705	900	352.50
2007-04-19	710	712	710	710	1,200	355
2007-04-18	712	714	712	713	400	356.50
2007-04-17	712	713	712	713	400	356.50
2007-04-13	728	729	728	729	400	364.50
2007-04-12	729	730	725	730	1,500	365
2007-04-10	735	736	730	730	3,300	365
2007-04-09	731	736	730	735	3,400	367.50
2007-04-06	724	728	724	728	700	364
2007-04-05	718	721	718	720	4,000	360
2007-04-04	693	711	693	710	2,700	355
2007-04-03	710	725	710	725	1,000	362.50
2007-04-02	720	720	719	720	1,400	360
2007-03-30	710	710	710	710	300	355
2007-03-29	701	710	701	710	1,000	355
2007-03-28	721	731	720	730	1,100	365
2007-03-27	733	734	732	733	500	366.50
2007-03-23	729	740	729	734	1,900	367
2007-03-22	740	741	740	741	700	370.50
2007-03-20	740	741	719	740	2,200	370
2007-03-19	750	750	745	750	2,400	375
2007-03-16	720	759	720	755	10,300	377.50
2007-03-15	708	731	707	715	3,000	357.50
2007-03-14	700	700	700	700	600	350
2007-03-13	711	712	700	700	400	350
2007-03-12	700	713	700	712	800	356
2007-03-09	716	717	695	695	2,300	347.50
2007-03-08	686	695	686	695	300	347.50
2007-03-07	685	685	680	680	400	340
2007-03-06	667	680	660	680	5,700	340
2007-03-05	689	689	672	673	600	336.50
2007-03-02	694	695	682	689	4,000	344.50
2007-03-01	691	695	691	695	1,000	347.50
2007-02-28	704	705	690	695	4,200	347.50
2007-02-27	704	705	704	705	400	352.50
2007-02-26	710	711	700	701	5,700	350.50
2007-02-23	709	711	698	710	15,600	355
2007-02-22	710	711	710	710	4,600	355
2007-02-21	716	721	714	715	600	357.50
2007-02-20	725	725	715	716	2,200	358
2007-02-19	734	735	729	729	2,200	364.50
2007-02-16	730	739	729	735	1,000	367.50
2007-02-15	745	746	739	743	2,700	371.50
2007-02-14	746	747	746	746	400	373
2007-02-13	749	749	748	748	400	374
2007-02-09	748	749	742	749	2,400	374.50
2007-02-07	740	741	740	740	1,300	370
2007-02-06	720	742	720	742	4,400	371
2007-02-02	712	727	712	720	6,800	360
2007-02-01	710	713	709	712	4,500	356
2007-01-31	712	714	712	713	800	356.50
2007-01-30	714	717	714	714	800	357
2007-01-29	711	715	711	715	1,000	357.50
2007-01-26	715	715	712	712	2,400	356
2007-01-25	723	723	717	718	3,900	359
2007-01-24	720	722	720	721	1,900	360.50
2007-01-23	714	720	711	718	3,900	359
2007-01-22	707	716	707	712	3,100	356
2007-01-19	688	705	688	705	11,400	352.50
2007-01-18	686	686	681	685	1,800	342.50
2007-01-17	685	686	685	685	700	342.50
2007-01-16	685	685	679	681	2,900	340.50
2007-01-15	696	697	683	690	1,500	345
2007-01-12	697	699	695	696	2,000	348
2007-01-11	698	699	698	698	700	349
2007-01-10	697	700	697	698	4,300	349
2007-01-09	680	688	679	688	3,500	344
2007-01-05	681	682	655	666	5,700	333
2007-01-04	689	690	689	690	200	345

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