4769 (株)IC の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 505 | 505 | 505 | 505 | 100 | 252.50 |
| 2008-12-24 | 569 | 569 | 505 | 505 | 1,600 | 252.50 |
| 2008-12-22 | 544 | 544 | 526 | 526 | 900 | 263 |
| 2008-12-19 | 546 | 546 | 546 | 546 | 9,000 | 273 |
| 2008-12-18 | 535 | 535 | 520 | 520 | 9,100 | 260 |
| 2008-12-17 | 480 | 510 | 480 | 510 | 1,200 | 255 |
| 2008-12-16 | 471 | 478 | 471 | 478 | 1,300 | 239 |
| 2008-12-15 | 443 | 461 | 443 | 457 | 1,400 | 228.50 |
| 2008-12-10 | 478 | 478 | 478 | 478 | 3,300 | 239 |
| 2008-12-09 | 446 | 460 | 446 | 460 | 1,500 | 230 |
| 2008-12-08 | 419 | 452 | 419 | 445 | 1,200 | 222.50 |
| 2008-12-04 | 410 | 410 | 410 | 410 | 100 | 205 |
| 2008-12-02 | 416 | 416 | 416 | 416 | 100 | 208 |
| 2008-11-21 | 401 | 401 | 401 | 401 | 200 | 200.50 |
| 2008-11-18 | 410 | 410 | 405 | 407 | 400 | 203.50 |
| 2008-11-17 | 406 | 406 | 406 | 406 | 100 | 203 |
| 2008-11-11 | 450 | 450 | 450 | 450 | 500 | 225 |
| 2008-11-10 | 420 | 429 | 420 | 429 | 3,000 | 214.50 |
| 2008-11-07 | 370 | 400 | 370 | 400 | 1,600 | 200 |
| 2008-11-06 | 370 | 380 | 368 | 380 | 5,200 | 190 |
| 2008-11-05 | 367 | 380 | 362 | 380 | 1,100 | 190 |
| 2008-11-04 | 380 | 380 | 366 | 366 | 1,100 | 183 |
| 2008-10-31 | 380 | 380 | 380 | 380 | 800 | 190 |
| 2008-10-30 | 380 | 380 | 365 | 370 | 400 | 185 |
| 2008-10-29 | 380 | 380 | 370 | 380 | 400 | 190 |
| 2008-10-28 | 370 | 380 | 370 | 380 | 400 | 190 |
| 2008-10-27 | 380 | 390 | 380 | 390 | 500 | 195 |
| 2008-10-24 | 379 | 380 | 370 | 380 | 1,000 | 190 |
| 2008-10-22 | 390 | 400 | 390 | 400 | 1,000 | 200 |
| 2008-10-21 | 390 | 390 | 390 | 390 | 700 | 195 |
| 2008-10-20 | 380 | 380 | 380 | 380 | 1,100 | 190 |
| 2008-10-17 | 385 | 385 | 380 | 380 | 200 | 190 |
| 2008-10-16 | 409 | 409 | 400 | 400 | 1,400 | 200 |
| 2008-10-15 | 420 | 420 | 420 | 420 | 300 | 210 |
| 2008-10-14 | 401 | 415 | 401 | 415 | 800 | 207.50 |
| 2008-10-10 | 397 | 397 | 396 | 396 | 3,900 | 198 |
| 2008-10-09 | 361 | 396 | 350 | 394 | 5,800 | 197 |
| 2008-10-08 | 375 | 381 | 350 | 350 | 10,600 | 175 |
| 2008-10-07 | 440 | 440 | 430 | 430 | 3,100 | 215 |
| 2008-10-06 | 535 | 535 | 455 | 455 | 2,300 | 227.50 |
| 2008-09-30 | 534 | 535 | 515 | 535 | 800 | 267.50 |
| 2008-09-25 | 540 | 550 | 540 | 550 | 300 | 275 |
| 2008-09-24 | 570 | 576 | 570 | 570 | 1,000 | 285 |
| 2008-09-22 | 562 | 580 | 561 | 580 | 1,300 | 290 |
| 2008-09-18 | 582 | 582 | 582 | 582 | 1,200 | 291 |
| 2008-09-10 | 581 | 584 | 581 | 584 | 2,300 | 292 |
| 2008-09-09 | 581 | 581 | 581 | 581 | 200 | 290.50 |
| 2008-09-08 | 565 | 572 | 565 | 572 | 1,300 | 286 |
| 2008-09-05 | 565 | 566 | 561 | 561 | 2,000 | 280.50 |
| 2008-09-04 | 573 | 573 | 573 | 573 | 100 | 286.50 |
| 2008-09-03 | 570 | 573 | 570 | 573 | 200 | 286.50 |
| 2008-08-26 | 566 | 566 | 566 | 566 | 100 | 283 |
| 2008-08-25 | 561 | 561 | 561 | 561 | 2,000 | 280.50 |
| 2008-08-21 | 575 | 575 | 575 | 575 | 100 | 287.50 |
| 2008-08-20 | 570 | 573 | 570 | 573 | 400 | 286.50 |
| 2008-08-19 | 560 | 565 | 560 | 565 | 1,100 | 282.50 |
| 2008-08-18 | 555 | 573 | 549 | 550 | 2,100 | 275 |
| 2008-08-15 | 561 | 561 | 561 | 561 | 200 | 280.50 |
| 2008-08-13 | 563 | 563 | 563 | 563 | 200 | 281.50 |
| 2008-08-12 | 566 | 575 | 566 | 575 | 2,100 | 287.50 |
| 2008-08-11 | 573 | 579 | 573 | 579 | 200 | 289.50 |
| 2008-08-08 | 573 | 573 | 564 | 572 | 2,700 | 286 |
| 2008-08-07 | 563 | 570 | 563 | 568 | 900 | 284 |
| 2008-08-06 | 561 | 562 | 561 | 562 | 400 | 281 |
| 2008-08-05 | 560 | 561 | 560 | 561 | 300 | 280.50 |
| 2008-08-04 | 560 | 560 | 560 | 560 | 400 | 280 |
| 2008-08-01 | 562 | 562 | 560 | 560 | 500 | 280 |
| 2008-07-28 | 555 | 562 | 555 | 562 | 900 | 281 |
| 2008-07-25 | 556 | 557 | 555 | 555 | 1,500 | 277.50 |
| 2008-07-24 | 555 | 562 | 540 | 555 | 5,100 | 277.50 |
| 2008-07-23 | 560 | 569 | 560 | 560 | 1,100 | 280 |
| 2008-07-22 | 555 | 556 | 555 | 556 | 400 | 278 |
| 2008-07-18 | 569 | 569 | 561 | 561 | 200 | 280.50 |
| 2008-07-17 | 570 | 570 | 570 | 570 | 200 | 285 |
| 2008-07-16 | 570 | 570 | 570 | 570 | 300 | 285 |
| 2008-07-15 | 570 | 570 | 568 | 568 | 500 | 284 |
| 2008-07-14 | 562 | 577 | 562 | 570 | 4,100 | 285 |
| 2008-07-11 | 575 | 605 | 575 | 605 | 900 | 302.50 |
| 2008-07-10 | 575 | 577 | 574 | 575 | 3,200 | 287.50 |
| 2008-07-09 | 594 | 595 | 585 | 585 | 2,400 | 292.50 |
| 2008-07-08 | 590 | 590 | 590 | 590 | 100 | 295 |
| 2008-07-07 | 579 | 590 | 576 | 590 | 600 | 295 |
| 2008-07-04 | 565 | 570 | 565 | 570 | 400 | 285 |
| 2008-07-03 | 571 | 571 | 559 | 560 | 700 | 280 |
| 2008-07-02 | 580 | 580 | 580 | 580 | 300 | 290 |
| 2008-07-01 | 562 | 580 | 562 | 580 | 300 | 290 |
| 2008-06-30 | 560 | 560 | 560 | 560 | 800 | 280 |
| 2008-06-27 | 570 | 570 | 570 | 570 | 200 | 285 |
| 2008-06-26 | 564 | 575 | 564 | 575 | 500 | 287.50 |
| 2008-06-25 | 610 | 610 | 570 | 571 | 1,700 | 285.50 |
| 2008-06-23 | 620 | 621 | 620 | 621 | 500 | 310.50 |
| 2008-06-20 | 619 | 620 | 619 | 620 | 300 | 310 |
| 2008-06-19 | 625 | 630 | 613 | 630 | 1,200 | 315 |
| 2008-06-18 | 633 | 633 | 633 | 633 | 6,300 | 316.50 |
| 2008-06-17 | 600 | 603 | 600 | 603 | 1,800 | 301.50 |
| 2008-06-16 | 600 | 600 | 600 | 600 | 300 | 300 |
| 2008-06-13 | 596 | 598 | 587 | 598 | 600 | 299 |
| 2008-06-12 | 594 | 595 | 594 | 595 | 400 | 297.50 |
| 2008-06-11 | 595 | 595 | 595 | 595 | 100 | 297.50 |
| 2008-06-10 | 605 | 605 | 595 | 595 | 2,300 | 297.50 |
| 2008-06-09 | 595 | 596 | 595 | 595 | 800 | 297.50 |
| 2008-06-06 | 601 | 604 | 595 | 604 | 1,300 | 302 |
| 2008-06-05 | 595 | 600 | 595 | 600 | 200 | 300 |
| 2008-06-03 | 595 | 595 | 595 | 595 | 300 | 297.50 |
| 2008-06-02 | 595 | 603 | 595 | 603 | 1,200 | 301.50 |
| 2008-05-30 | 590 | 592 | 590 | 592 | 1,000 | 296 |
| 2008-05-28 | 584 | 590 | 575 | 590 | 1,000 | 295 |
| 2008-05-27 | 570 | 584 | 570 | 584 | 1,100 | 292 |
| 2008-05-26 | 580 | 580 | 570 | 570 | 2,300 | 285 |
| 2008-05-23 | 564 | 564 | 552 | 560 | 4,900 | 280 |
| 2008-05-22 | 562 | 563 | 562 | 563 | 500 | 281.50 |
| 2008-05-21 | 565 | 566 | 565 | 566 | 300 | 283 |
| 2008-05-19 | 585 | 585 | 582 | 582 | 200 | 291 |
| 2008-05-16 | 584 | 584 | 584 | 584 | 100 | 292 |
| 2008-05-15 | 583 | 583 | 583 | 583 | 200 | 291.50 |
| 2008-05-13 | 582 | 582 | 582 | 582 | 100 | 291 |
| 2008-05-12 | 580 | 581 | 580 | 581 | 300 | 290.50 |
| 2008-05-09 | 594 | 594 | 590 | 591 | 2,200 | 295.50 |
| 2008-05-08 | 561 | 580 | 561 | 580 | 600 | 290 |
| 2008-05-07 | 560 | 561 | 550 | 560 | 4,200 | 280 |
| 2008-05-02 | 570 | 570 | 570 | 570 | 400 | 285 |
| 2008-05-01 | 570 | 570 | 566 | 566 | 900 | 283 |
| 2008-04-30 | 590 | 590 | 579 | 580 | 800 | 290 |
| 2008-04-28 | 585 | 599 | 585 | 599 | 300 | 299.50 |
| 2008-04-25 | 570 | 571 | 570 | 571 | 1,300 | 285.50 |
| 2008-04-24 | 570 | 570 | 570 | 570 | 300 | 285 |
| 2008-04-23 | 571 | 571 | 571 | 571 | 100 | 285.50 |
| 2008-04-21 | 590 | 590 | 590 | 590 | 100 | 295 |
| 2008-04-18 | 570 | 570 | 570 | 570 | 500 | 285 |
| 2008-04-17 | 600 | 600 | 600 | 600 | 100 | 300 |
| 2008-04-16 | 600 | 600 | 600 | 600 | 100 | 300 |
| 2008-04-15 | 609 | 615 | 609 | 615 | 200 | 307.50 |
| 2008-04-14 | 590 | 590 | 577 | 577 | 400 | 288.50 |
| 2008-04-10 | 600 | 600 | 600 | 600 | 2,000 | 300 |
| 2008-04-09 | 583 | 590 | 583 | 590 | 800 | 295 |
| 2008-04-08 | 590 | 590 | 590 | 590 | 400 | 295 |
| 2008-04-04 | 570 | 580 | 570 | 580 | 200 | 290 |
| 2008-04-02 | 570 | 570 | 570 | 570 | 100 | 285 |
| 2008-03-31 | 567 | 570 | 567 | 570 | 300 | 285 |
| 2008-03-28 | 566 | 566 | 566 | 566 | 700 | 283 |
| 2008-03-26 | 565 | 565 | 565 | 565 | 200 | 282.50 |
| 2008-03-25 | 570 | 570 | 570 | 570 | 300 | 285 |
| 2008-03-24 | 568 | 568 | 568 | 568 | 600 | 284 |
| 2008-03-19 | 571 | 571 | 570 | 570 | 200 | 285 |
| 2008-03-18 | 570 | 571 | 570 | 570 | 300 | 285 |
| 2008-03-17 | 571 | 571 | 550 | 550 | 1,400 | 275 |
| 2008-03-12 | 592 | 593 | 590 | 590 | 400 | 295 |
| 2008-03-10 | 599 | 600 | 582 | 595 | 4,100 | 297.50 |
| 2008-03-07 | 600 | 600 | 580 | 580 | 2,300 | 290 |
| 2008-03-05 | 590 | 591 | 590 | 590 | 2,400 | 295 |
| 2008-03-03 | 595 | 595 | 580 | 580 | 1,400 | 290 |
| 2008-02-29 | 584 | 585 | 570 | 570 | 2,600 | 285 |
| 2008-02-27 | 580 | 580 | 565 | 565 | 500 | 282.50 |
| 2008-02-26 | 580 | 580 | 580 | 580 | 600 | 290 |
| 2008-02-25 | 580 | 585 | 580 | 580 | 3,400 | 290 |
| 2008-02-21 | 580 | 580 | 580 | 580 | 1,000 | 290 |
| 2008-02-19 | 601 | 601 | 600 | 600 | 200 | 300 |
| 2008-02-18 | 599 | 601 | 599 | 600 | 2,800 | 300 |
| 2008-02-15 | 599 | 599 | 599 | 599 | 100 | 299.50 |
| 2008-02-08 | 599 | 601 | 598 | 600 | 4,500 | 300 |
| 2008-02-07 | 556 | 583 | 555 | 583 | 600 | 291.50 |
| 2008-02-06 | 555 | 555 | 555 | 555 | 600 | 277.50 |
| 2008-02-05 | 570 | 570 | 570 | 570 | 200 | 285 |
| 2008-02-04 | 570 | 570 | 570 | 570 | 300 | 285 |
| 2008-02-01 | 571 | 571 | 550 | 551 | 2,300 | 275.50 |
| 2008-01-31 | 570 | 570 | 570 | 570 | 2,700 | 285 |
| 2008-01-30 | 594 | 595 | 570 | 570 | 3,300 | 285 |
| 2008-01-29 | 600 | 600 | 600 | 600 | 100 | 300 |
| 2008-01-28 | 600 | 600 | 600 | 600 | 500 | 300 |
| 2008-01-25 | 596 | 596 | 595 | 595 | 200 | 297.50 |
| 2008-01-24 | 590 | 590 | 590 | 590 | 400 | 295 |
| 2008-01-23 | 580 | 580 | 580 | 580 | 200 | 290 |
| 2008-01-22 | 580 | 580 | 570 | 571 | 4,800 | 285.50 |
| 2008-01-21 | 603 | 603 | 580 | 580 | 14,200 | 290 |
| 2008-01-18 | 604 | 611 | 604 | 611 | 1,900 | 305.50 |
| 2008-01-17 | 604 | 616 | 604 | 610 | 2,500 | 305 |
| 2008-01-16 | 604 | 605 | 601 | 605 | 2,300 | 302.50 |
| 2008-01-15 | 618 | 619 | 601 | 602 | 1,700 | 301 |
| 2008-01-11 | 645 | 646 | 620 | 620 | 6,800 | 310 |
| 2008-01-10 | 708 | 710 | 649 | 650 | 4,700 | 325 |
| 2008-01-09 | 682 | 683 | 680 | 680 | 1,000 | 340 |
| 2008-01-08 | 672 | 673 | 671 | 672 | 400 | 336 |
| 2008-01-07 | 677 | 681 | 655 | 679 | 2,500 | 339.50 |
| 2008-01-04 | 654 | 655 | 654 | 654 | 900 | 327 |
分割・併合履歴 ： [2018-09-26]1株→2株
