4769 (株)IC の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 495 | 495 | 495 | 495 | 100 | 247.50 |
| 2009-12-28 | 497 | 497 | 487 | 489 | 1,300 | 244.50 |
| 2009-12-25 | 492 | 497 | 492 | 497 | 6,700 | 248.50 |
| 2009-12-24 | 513 | 532 | 513 | 532 | 400 | 266 |
| 2009-12-22 | 572 | 575 | 493 | 513 | 14,200 | 256.50 |
| 2009-12-21 | 535 | 548 | 535 | 545 | 5,000 | 272.50 |
| 2009-12-18 | 507 | 510 | 507 | 510 | 14,800 | 255 |
| 2009-12-17 | 482 | 483 | 478 | 483 | 1,500 | 241.50 |
| 2009-12-16 | 477 | 483 | 475 | 483 | 1,300 | 241.50 |
| 2009-12-15 | 479 | 479 | 475 | 475 | 2,800 | 237.50 |
| 2009-12-14 | 476 | 484 | 476 | 484 | 3,500 | 242 |
| 2009-12-10 | 466 | 476 | 466 | 476 | 3,300 | 238 |
| 2009-12-09 | 476 | 476 | 475 | 476 | 800 | 238 |
| 2009-12-08 | 462 | 479 | 461 | 466 | 3,000 | 233 |
| 2009-12-07 | 465 | 465 | 465 | 465 | 300 | 232.50 |
| 2009-12-04 | 461 | 467 | 461 | 467 | 500 | 233.50 |
| 2009-12-03 | 457 | 461 | 457 | 461 | 800 | 230.50 |
| 2009-12-02 | 455 | 455 | 455 | 455 | 500 | 227.50 |
| 2009-12-01 | 451 | 460 | 451 | 460 | 300 | 230 |
| 2009-11-30 | 465 | 465 | 451 | 451 | 300 | 225.50 |
| 2009-11-26 | 450 | 450 | 450 | 450 | 200 | 225 |
| 2009-11-20 | 455 | 455 | 455 | 455 | 100 | 227.50 |
| 2009-11-18 | 443 | 455 | 443 | 455 | 900 | 227.50 |
| 2009-11-17 | 453 | 453 | 453 | 453 | 200 | 226.50 |
| 2009-11-12 | 465 | 465 | 460 | 460 | 200 | 230 |
| 2009-11-10 | 483 | 483 | 482 | 482 | 3,000 | 241 |
| 2009-11-09 | 475 | 484 | 475 | 484 | 700 | 242 |
| 2009-11-06 | 467 | 472 | 467 | 472 | 300 | 236 |
| 2009-11-05 | 451 | 452 | 451 | 452 | 200 | 226 |
| 2009-11-04 | 443 | 443 | 443 | 443 | 500 | 221.50 |
| 2009-11-02 | 441 | 450 | 441 | 450 | 200 | 225 |
| 2009-10-29 | 458 | 458 | 456 | 456 | 200 | 228 |
| 2009-10-28 | 443 | 445 | 443 | 443 | 500 | 221.50 |
| 2009-10-27 | 467 | 467 | 440 | 440 | 1,500 | 220 |
| 2009-10-26 | 460 | 460 | 456 | 456 | 800 | 228 |
| 2009-10-23 | 464 | 466 | 459 | 466 | 700 | 233 |
| 2009-10-22 | 465 | 465 | 465 | 465 | 400 | 232.50 |
| 2009-10-21 | 475 | 475 | 465 | 465 | 500 | 232.50 |
| 2009-10-20 | 474 | 474 | 474 | 474 | 100 | 237 |
| 2009-10-16 | 466 | 467 | 466 | 467 | 200 | 233.50 |
| 2009-10-15 | 466 | 466 | 466 | 466 | 200 | 233 |
| 2009-10-14 | 465 | 470 | 465 | 470 | 1,200 | 235 |
| 2009-10-13 | 475 | 475 | 475 | 475 | 200 | 237.50 |
| 2009-10-09 | 478 | 478 | 475 | 475 | 3,400 | 237.50 |
| 2009-10-08 | 454 | 458 | 454 | 456 | 1,000 | 228 |
| 2009-10-07 | 451 | 451 | 451 | 451 | 800 | 225.50 |
| 2009-10-05 | 440 | 441 | 440 | 441 | 1,800 | 220.50 |
| 2009-10-02 | 449 | 449 | 434 | 437 | 2,200 | 218.50 |
| 2009-10-01 | 440 | 445 | 432 | 445 | 2,000 | 222.50 |
| 2009-09-30 | 443 | 443 | 430 | 430 | 1,900 | 215 |
| 2009-09-29 | 460 | 460 | 421 | 433 | 3,700 | 216.50 |
| 2009-09-28 | 494 | 494 | 451 | 460 | 3,200 | 230 |
| 2009-09-25 | 488 | 502 | 488 | 502 | 3,000 | 251 |
| 2009-09-24 | 550 | 551 | 544 | 550 | 10,600 | 275 |
| 2009-09-18 | 540 | 545 | 532 | 538 | 4,200 | 269 |
| 2009-09-17 | 558 | 558 | 550 | 555 | 500 | 277.50 |
| 2009-09-16 | 559 | 559 | 535 | 558 | 4,000 | 279 |
| 2009-09-15 | 555 | 555 | 555 | 555 | 2,100 | 277.50 |
| 2009-09-14 | 545 | 555 | 540 | 555 | 2,200 | 277.50 |
| 2009-09-11 | 550 | 550 | 545 | 550 | 1,300 | 275 |
| 2009-09-10 | 554 | 554 | 540 | 550 | 4,000 | 275 |
| 2009-09-09 | 553 | 553 | 543 | 550 | 1,000 | 275 |
| 2009-09-08 | 550 | 550 | 545 | 549 | 2,000 | 274.50 |
| 2009-09-07 | 545 | 550 | 545 | 550 | 2,100 | 275 |
| 2009-09-04 | 539 | 543 | 538 | 543 | 700 | 271.50 |
| 2009-09-03 | 530 | 543 | 530 | 543 | 200 | 271.50 |
| 2009-09-02 | 530 | 543 | 515 | 543 | 3,200 | 271.50 |
| 2009-09-01 | 525 | 529 | 524 | 526 | 1,000 | 263 |
| 2009-08-31 | 520 | 525 | 519 | 519 | 3,900 | 259.50 |
| 2009-08-28 | 501 | 520 | 501 | 520 | 2,600 | 260 |
| 2009-08-27 | 510 | 520 | 510 | 520 | 700 | 260 |
| 2009-08-26 | 516 | 516 | 510 | 515 | 4,300 | 257.50 |
| 2009-08-25 | 514 | 520 | 514 | 515 | 700 | 257.50 |
| 2009-08-24 | 524 | 524 | 523 | 523 | 600 | 261.50 |
| 2009-08-21 | 523 | 523 | 520 | 520 | 2,600 | 260 |
| 2009-08-20 | 520 | 520 | 520 | 520 | 300 | 260 |
| 2009-08-19 | 524 | 525 | 510 | 525 | 2,600 | 262.50 |
| 2009-08-18 | 520 | 524 | 520 | 524 | 800 | 262 |
| 2009-08-17 | 518 | 521 | 518 | 520 | 1,400 | 260 |
| 2009-08-14 | 511 | 515 | 511 | 515 | 300 | 257.50 |
| 2009-08-13 | 515 | 515 | 515 | 515 | 1,300 | 257.50 |
| 2009-08-12 | 515 | 515 | 513 | 513 | 2,000 | 256.50 |
| 2009-08-11 | 512 | 515 | 512 | 515 | 500 | 257.50 |
| 2009-08-10 | 514 | 514 | 514 | 514 | 2,700 | 257 |
| 2009-08-07 | 505 | 515 | 485 | 515 | 2,800 | 257.50 |
| 2009-08-06 | 510 | 510 | 500 | 505 | 1,600 | 252.50 |
| 2009-08-05 | 496 | 509 | 496 | 509 | 2,800 | 254.50 |
| 2009-08-04 | 510 | 510 | 480 | 496 | 3,600 | 248 |
| 2009-08-03 | 523 | 523 | 510 | 520 | 2,100 | 260 |
| 2009-07-31 | 520 | 522 | 520 | 522 | 800 | 261 |
| 2009-07-30 | 524 | 524 | 524 | 524 | 200 | 262 |
| 2009-07-29 | 523 | 525 | 523 | 525 | 2,500 | 262.50 |
| 2009-07-28 | 525 | 525 | 525 | 525 | 500 | 262.50 |
| 2009-07-27 | 524 | 524 | 524 | 524 | 100 | 262 |
| 2009-07-24 | 524 | 524 | 524 | 524 | 500 | 262 |
| 2009-07-23 | 515 | 534 | 515 | 519 | 2,000 | 259.50 |
| 2009-07-22 | 510 | 510 | 510 | 510 | 1,700 | 255 |
| 2009-07-16 | 515 | 515 | 510 | 510 | 700 | 255 |
| 2009-07-13 | 512 | 512 | 512 | 512 | 100 | 256 |
| 2009-07-10 | 524 | 524 | 515 | 515 | 5,400 | 257.50 |
| 2009-07-09 | 525 | 525 | 520 | 524 | 700 | 262 |
| 2009-07-08 | 529 | 530 | 520 | 520 | 2,000 | 260 |
| 2009-07-07 | 530 | 530 | 529 | 529 | 1,100 | 264.50 |
| 2009-07-06 | 539 | 539 | 530 | 530 | 1,800 | 265 |
| 2009-07-03 | 524 | 549 | 524 | 549 | 1,500 | 274.50 |
| 2009-07-02 | 530 | 530 | 523 | 523 | 300 | 261.50 |
| 2009-07-01 | 521 | 534 | 521 | 522 | 300 | 261 |
| 2009-06-29 | 528 | 528 | 528 | 528 | 1,000 | 264 |
| 2009-06-18 | 567 | 567 | 567 | 567 | 8,000 | 283.50 |
| 2009-06-17 | 540 | 545 | 535 | 540 | 2,300 | 270 |
| 2009-06-15 | 559 | 559 | 540 | 549 | 1,500 | 274.50 |
| 2009-06-11 | 545 | 545 | 525 | 532 | 1,700 | 266 |
| 2009-06-10 | 559 | 559 | 555 | 556 | 7,600 | 278 |
| 2009-06-09 | 515 | 559 | 515 | 559 | 1,500 | 279.50 |
| 2009-06-08 | 488 | 512 | 488 | 512 | 2,000 | 256 |
| 2009-06-05 | 479 | 479 | 476 | 476 | 700 | 238 |
| 2009-06-03 | 485 | 489 | 485 | 489 | 500 | 244.50 |
| 2009-06-02 | 470 | 480 | 470 | 480 | 1,900 | 240 |
| 2009-06-01 | 454 | 465 | 450 | 465 | 1,500 | 232.50 |
| 2009-05-29 | 449 | 455 | 449 | 455 | 300 | 227.50 |
| 2009-05-27 | 431 | 445 | 423 | 445 | 1,600 | 222.50 |
| 2009-05-26 | 429 | 429 | 429 | 429 | 1,000 | 214.50 |
| 2009-05-22 | 438 | 438 | 438 | 438 | 900 | 219 |
| 2009-05-20 | 438 | 438 | 438 | 438 | 1,000 | 219 |
| 2009-05-19 | 440 | 455 | 440 | 455 | 400 | 227.50 |
| 2009-05-18 | 438 | 438 | 438 | 438 | 400 | 219 |
| 2009-05-15 | 439 | 439 | 438 | 439 | 600 | 219.50 |
| 2009-05-12 | 444 | 444 | 439 | 439 | 300 | 219.50 |
| 2009-05-11 | 474 | 474 | 443 | 444 | 1,500 | 222 |
| 2009-05-08 | 477 | 477 | 477 | 477 | 3,300 | 238.50 |
| 2009-05-07 | 445 | 455 | 445 | 455 | 1,200 | 227.50 |
| 2009-05-01 | 438 | 445 | 438 | 445 | 200 | 222.50 |
| 2009-04-30 | 432 | 435 | 432 | 433 | 1,200 | 216.50 |
| 2009-04-28 | 432 | 432 | 432 | 432 | 1,400 | 216 |
| 2009-04-27 | 415 | 425 | 415 | 425 | 200 | 212.50 |
| 2009-04-24 | 410 | 415 | 410 | 415 | 400 | 207.50 |
| 2009-04-23 | 410 | 410 | 410 | 410 | 600 | 205 |
| 2009-04-22 | 408 | 413 | 408 | 413 | 400 | 206.50 |
| 2009-04-21 | 402 | 402 | 398 | 402 | 1,300 | 201 |
| 2009-04-20 | 400 | 400 | 400 | 400 | 900 | 200 |
| 2009-04-17 | 398 | 398 | 398 | 398 | 300 | 199 |
| 2009-04-16 | 404 | 404 | 400 | 400 | 5,100 | 200 |
| 2009-04-14 | 400 | 405 | 393 | 405 | 3,900 | 202.50 |
| 2009-04-13 | 414 | 414 | 400 | 402 | 1,400 | 201 |
| 2009-04-10 | 404 | 415 | 404 | 415 | 8,100 | 207.50 |
| 2009-04-09 | 404 | 409 | 398 | 409 | 2,700 | 204.50 |
| 2009-04-08 | 402 | 404 | 399 | 401 | 2,500 | 200.50 |
| 2009-04-07 | 412 | 412 | 395 | 409 | 2,700 | 204.50 |
| 2009-04-06 | 402 | 410 | 390 | 410 | 2,900 | 205 |
| 2009-04-03 | 400 | 400 | 395 | 400 | 2,100 | 200 |
| 2009-04-02 | 406 | 411 | 396 | 400 | 2,700 | 200 |
| 2009-04-01 | 407 | 413 | 407 | 410 | 3,500 | 205 |
| 2009-03-31 | 409 | 417 | 409 | 417 | 200 | 208.50 |
| 2009-03-30 | 411 | 415 | 410 | 412 | 1,000 | 206 |
| 2009-03-26 | 414 | 414 | 414 | 414 | 100 | 207 |
| 2009-03-25 | 395 | 396 | 395 | 396 | 1,100 | 198 |
| 2009-03-23 | 425 | 425 | 425 | 425 | 200 | 212.50 |
| 2009-03-19 | 405 | 419 | 394 | 417 | 2,200 | 208.50 |
| 2009-03-18 | 420 | 420 | 420 | 420 | 500 | 210 |
| 2009-03-16 | 424 | 424 | 424 | 424 | 200 | 212 |
| 2009-03-11 | 425 | 425 | 425 | 425 | 200 | 212.50 |
| 2009-03-10 | 407 | 422 | 407 | 422 | 3,900 | 211 |
| 2009-03-09 | 427 | 435 | 427 | 432 | 1,400 | 216 |
| 2009-03-06 | 410 | 422 | 407 | 422 | 900 | 211 |
| 2009-03-05 | 411 | 411 | 411 | 411 | 200 | 205.50 |
| 2009-03-04 | 391 | 391 | 384 | 384 | 500 | 192 |
| 2009-03-03 | 399 | 399 | 383 | 383 | 2,200 | 191.50 |
| 2009-03-02 | 400 | 404 | 399 | 399 | 1,100 | 199.50 |
| 2009-02-27 | 397 | 402 | 396 | 397 | 800 | 198.50 |
| 2009-02-26 | 397 | 397 | 397 | 397 | 100 | 198.50 |
| 2009-02-25 | 397 | 397 | 397 | 397 | 300 | 198.50 |
| 2009-02-18 | 450 | 450 | 450 | 450 | 100 | 225 |
| 2009-02-17 | 450 | 450 | 450 | 450 | 100 | 225 |
| 2009-02-10 | 485 | 485 | 450 | 450 | 3,400 | 225 |
| 2009-02-09 | 466 | 484 | 466 | 475 | 1,300 | 237.50 |
| 2009-02-06 | 446 | 458 | 446 | 458 | 1,100 | 229 |
| 2009-01-30 | 420 | 420 | 420 | 420 | 2,000 | 210 |
| 2009-01-29 | 450 | 450 | 450 | 450 | 300 | 225 |
| 2009-01-27 | 440 | 440 | 430 | 430 | 700 | 215 |
| 2009-01-23 | 450 | 450 | 440 | 440 | 200 | 220 |
| 2009-01-22 | 485 | 485 | 430 | 442 | 3,000 | 221 |
| 2009-01-21 | 485 | 485 | 485 | 485 | 200 | 242.50 |
| 2009-01-20 | 485 | 485 | 485 | 485 | 2,200 | 242.50 |
| 2009-01-19 | 485 | 485 | 485 | 485 | 400 | 242.50 |
| 2009-01-16 | 485 | 485 | 485 | 485 | 100 | 242.50 |
| 2009-01-15 | 495 | 500 | 495 | 500 | 200 | 250 |
| 2009-01-14 | 511 | 511 | 511 | 511 | 100 | 255.50 |
| 2009-01-09 | 498 | 511 | 498 | 511 | 3,500 | 255.50 |
| 2009-01-08 | 503 | 503 | 500 | 502 | 1,400 | 251 |
| 2009-01-07 | 522 | 526 | 485 | 503 | 7,700 | 251.50 |
| 2009-01-06 | 518 | 518 | 518 | 518 | 500 | 259 |
分割・併合履歴 ： [2018-09-26]1株→2株
