4769 (株)IC の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	975	1,000	975	980	2,000	980
2021-12-29	976	986	976	986	900	986
2021-12-28	976	976	955	970	1,000	970
2021-12-27	983	983	977	982	1,000	982
2021-12-24	985	994	982	983	10,400	983
2021-12-23	997	1,005	982	982	2,500	982
2021-12-22	1,003	1,023	993	1,001	6,200	1,001
2021-12-21	1,040	1,064	1,006	1,011	30,900	1,011
2021-12-20	970	1,000	941	991	14,700	991
2021-12-17	950	973	949	973	18,300	973
2021-12-16	915	944	915	944	8,800	944
2021-12-15	902	914	902	912	4,200	912
2021-12-14	903	913	903	905	5,400	905
2021-12-13	898	904	897	904	900	904
2021-12-10	906	906	896	902	3,500	902
2021-12-09	902	905	902	905	800	905
2021-12-08	894	904	894	899	1,800	899
2021-12-07	904	905	898	901	1,600	901
2021-12-06	886	908	877	905	6,300	905
2021-12-03	889	900	885	885	1,100	885
2021-12-02	895	895	884	895	1,200	895
2021-12-01	890	897	890	897	1,200	897
2021-11-30	900	900	885	897	700	897
2021-11-29	888	900	880	894	1,300	894
2021-11-26	895	895	875	895	1,000	895
2021-11-25	898	900	885	891	1,300	891
2021-11-24	899	908	890	905	11,800	905
2021-11-22	886	894	851	893	7,100	893
2021-11-19	881	894	873	886	1,700	886
2021-11-18	893	893	881	881	200	881
2021-11-17	893	894	875	893	3,100	893
2021-11-16	893	893	893	893	200	893
2021-11-15	890	895	890	894	1,100	894
2021-11-12	891	903	891	891	2,000	891
2021-11-11	903	903	900	903	500	903
2021-11-10	905	907	900	903	8,200	903
2021-11-09	896	905	896	900	4,000	900
2021-11-08	898	898	894	898	1,000	898
2021-11-05	897	897	887	896	1,500	896
2021-11-04	894	894	893	893	600	893
2021-11-02	888	893	884	892	1,300	892
2021-11-01	879	883	879	883	400	883
2021-10-29	890	890	879	879	400	879
2021-10-28	894	894	869	893	3,100	893
2021-10-27	865	889	865	886	800	886
2021-10-26	885	885	855	880	3,100	880
2021-10-25	888	888	875	885	800	885
2021-10-22	882	882	882	882	300	882
2021-10-21	894	894	886	886	200	886
2021-10-20	876	896	876	895	1,100	895
2021-10-19	888	888	888	888	200	888
2021-10-18	888	889	888	889	400	889
2021-10-15	888	888	888	888	100	888
2021-10-14	892	892	892	892	100	892
2021-10-13	892	892	892	892	100	892
2021-10-12	900	900	892	892	200	892
2021-10-11	905	905	900	905	1,500	905
2021-10-08	913	913	883	905	7,200	905
2021-10-07	883	901	883	901	3,600	901
2021-10-06	888	890	876	883	2,800	883
2021-10-05	859	878	840	878	2,000	878
2021-10-04	881	888	866	877	1,600	877
2021-10-01	864	880	852	866	3,000	866
2021-09-30	867	890	867	879	1,100	879
2021-09-29	855	881	855	866	3,100	866
2021-09-28	900	900	861	880	5,200	880
2021-09-27	891	892	891	892	400	892
2021-09-24	874	899	874	891	2,100	891
2021-09-22	861	874	861	874	400	874
2021-09-21	870	884	834	876	5,100	876
2021-09-17	884	907	883	885	2,200	885
2021-09-16	888	898	885	887	600	887
2021-09-15	894	906	884	897	4,200	897
2021-09-14	896	896	894	894	200	894
2021-09-13	894	906	889	896	3,100	896
2021-09-10	903	903	866	894	8,500	894
2021-09-09	874	890	874	890	1,500	890
2021-09-08	868	889	868	873	3,100	873
2021-09-07	880	890	860	866	2,500	866
2021-09-06	897	897	887	890	2,800	890
2021-09-03	895	897	888	896	1,100	896
2021-09-02	898	898	888	896	1,000	896
2021-09-01	897	897	897	897	500	897
2021-08-31	900	901	889	897	2,100	897
2021-08-30	888	903	888	901	3,800	901
2021-08-27	891	891	870	888	1,500	888
2021-08-26	863	890	863	890	1,700	890
2021-08-25	862	862	851	862	1,700	862
2021-08-24	839	864	839	862	1,800	862
2021-08-23	831	838	828	838	700	838
2021-08-20	838	838	838	838	100	838
2021-08-19	826	839	826	838	900	838
2021-08-18	822	826	822	826	1,500	826
2021-08-17	834	850	833	850	2,500	850
2021-08-16	836	855	834	834	2,400	834
2021-08-13	848	869	835	839	5,300	839
2021-08-12	856	856	850	850	1,500	850
2021-08-11	858	873	850	856	2,500	856
2021-08-10	871	874	857	864	3,800	864
2021-08-06	870	870	856	870	900	870
2021-08-05	864	870	853	870	1,700	870
2021-08-04	874	874	859	870	2,800	870
2021-08-03	875	875	874	874	300	874
2021-08-02	872	875	870	875	800	875
2021-07-30	871	872	871	872	400	872
2021-07-29	874	877	874	875	700	875
2021-07-28	879	885	871	882	2,800	882
2021-07-27	-	-	-	880	-	880
2021-07-26	862	880	862	880	1,700	880
2021-07-21	876	876	861	862	900	862
2021-07-20	873	883	867	876	2,400	876
2021-07-19	873	873	873	873	200	873
2021-07-16	875	875	873	873	800	873
2021-07-15	885	887	878	878	500	878
2021-07-14	900	900	875	889	2,700	889
2021-07-13	905	905	891	891	2,200	891
2021-07-12	910	910	890	891	1,900	891
2021-07-09	909	909	871	908	10,200	908
2021-07-08	898	902	896	902	1,200	902
2021-07-07	894	898	894	898	300	898
2021-07-06	885	897	883	897	11,600	897
2021-07-05	887	887	876	883	2,800	883
2021-07-02	886	886	869	886	2,900	886
2021-07-01	881	888	881	885	500	885
2021-06-30	882	888	875	884	2,400	884
2021-06-29	874	882	870	882	2,000	882
2021-06-28	890	890	871	871	1,800	871
2021-06-25	895	903	893	893	2,600	893
2021-06-24	899	900	895	895	1,200	895
2021-06-23	897	900	896	899	1,500	899
2021-06-22	894	909	894	896	500	896
2021-06-21	901	901	891	892	2,000	892
2021-06-18	922	927	901	919	13,200	919
2021-06-17	900	910	900	907	3,200	907
2021-06-16	892	900	892	900	4,400	900
2021-06-15	891	899	891	892	3,400	892
2021-06-14	886	890	884	890	3,600	890
2021-06-11	892	892	881	882	1,600	882
2021-06-10	899	899	884	895	6,800	895
2021-06-09	887	900	887	899	11,200	899
2021-06-08	887	887	884	885	3,000	885
2021-06-07	880	885	880	885	2,800	885
2021-06-04	874	881	870	879	5,700	879
2021-06-03	870	870	866	866	300	866
2021-06-02	872	879	866	870	1,900	870
2021-06-01	885	885	869	878	9,500	878
2021-05-31	860	885	857	884	14,900	884
2021-05-28	856	868	856	860	2,600	860
2021-05-27	860	870	857	860	5,400	860
2021-05-26	861	865	850	863	1,600	863
2021-05-25	865	865	864	864	800	864
2021-05-24	858	870	850	865	3,500	865
2021-05-21	850	862	850	852	1,800	852
2021-05-20	841	861	841	861	1,300	861
2021-05-19	854	854	838	838	1,900	838
2021-05-18	859	859	853	854	900	854
2021-05-17	862	865	861	863	1,400	863
2021-05-14	860	864	858	860	1,700	860
2021-05-13	865	870	820	867	49,100	867
2021-05-12	842	849	820	820	4,300	820
2021-05-11	855	857	844	844	1,700	844
2021-05-10	860	864	852	852	9,400	852
2021-05-07	841	860	841	852	8,700	852
2021-05-06	831	842	831	841	1,400	841
2021-04-30	825	841	825	835	6,500	835
2021-04-28	836	841	815	818	9,200	818
2021-04-27	837	845	837	845	2,000	845
2021-04-26	841	849	831	835	1,900	835
2021-04-23	828	846	828	835	2,300	835
2021-04-22	822	830	822	828	800	828
2021-04-21	823	834	802	821	10,500	821
2021-04-20	841	841	829	829	2,200	829
2021-04-19	844	850	836	839	4,400	839
2021-04-16	844	855	843	846	10,000	846
2021-04-15	838	841	833	841	2,500	841
2021-04-14	847	850	834	834	3,500	834
2021-04-13	836	855	830	844	7,900	844
2021-04-12	818	830	818	830	2,900	830
2021-04-09	830	837	821	821	20,100	821
2021-04-08	810	819	810	816	3,200	816
2021-04-07	809	815	808	812	1,600	812
2021-04-06	810	811	809	809	1,700	809
2021-04-05	803	809	803	803	2,200	803
2021-04-02	803	807	800	805	3,000	805
2021-04-01	805	805	802	802	1,200	802
2021-03-31	804	804	804	804	100	804
2021-03-30	805	805	805	805	500	805
2021-03-29	815	815	807	809	1,600	809
2021-03-26	808	812	806	806	900	806
2021-03-25	813	815	805	805	1,500	805
2021-03-24	802	815	802	809	1,800	809
2021-03-23	802	813	802	803	3,900	803
2021-03-22	807	807	801	805	1,400	805
2021-03-19	805	810	802	802	1,700	802
2021-03-18	812	812	807	810	1,200	810
2021-03-17	802	817	802	812	8,300	812
2021-03-16	813	818	802	806	3,400	806
2021-03-15	808	815	794	815	6,100	815
2021-03-12	810	819	795	808	6,200	808
2021-03-11	815	815	805	806	600	806
2021-03-10	817	819	803	814	6,200	814
2021-03-09	786	815	785	815	5,100	815
2021-03-08	780	789	780	786	2,500	786
2021-03-05	786	786	778	780	3,300	780
2021-03-04	789	792	786	790	2,800	790
2021-03-03	796	796	789	794	900	794
2021-03-02	782	785	782	785	400	785
2021-03-01	796	796	779	780	7,500	780
2021-02-26	811	811	796	796	8,700	796
2021-02-25	826	826	811	813	1,800	813
2021-02-24	823	826	805	826	7,400	826
2021-02-22	835	860	814	818	21,700	818
2021-02-19	811	831	811	830	17,000	830
2021-02-18	813	817	811	817	4,200	817
2021-02-17	807	816	807	813	3,600	813
2021-02-16	810	814	803	810	8,100	810
2021-02-15	808	814	803	812	5,500	812
2021-02-12	810	810	800	801	9,400	801
2021-02-10	845	845	816	816	22,700	816
2021-02-09	868	875	816	830	50,700	830
2021-02-08	780	792	777	789	20,500	789
2021-02-05	774	780	774	780	5,100	780
2021-02-04	775	775	764	774	2,100	774
2021-02-03	772	775	753	775	900	775
2021-02-02	772	773	772	773	800	773
2021-02-01	768	770	760	770	1,900	770
2021-01-29	774	775	772	775	400	775
2021-01-28	768	777	767	777	1,400	777
2021-01-27	767	777	767	777	1,400	777
2021-01-26	772	777	771	772	2,200	772
2021-01-25	774	775	771	775	1,400	775
2021-01-22	768	772	766	771	1,400	771
2021-01-21	770	770	761	769	1,200	769
2021-01-20	775	776	766	770	1,400	770
2021-01-19	770	775	765	775	5,600	775
2021-01-18	760	761	756	758	1,300	758
2021-01-15	761	764	755	756	1,300	756
2021-01-14	766	766	762	762	300	762
2021-01-13	760	768	760	766	2,700	766
2021-01-12	771	771	760	769	7,000	769
2021-01-08	786	786	756	778	5,200	778
2021-01-07	779	781	776	781	1,200	781
2021-01-06	777	780	770	780	4,000	780
2021-01-05	775	775	769	775	800	775
2021-01-04	777	777	774	775	900	775

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