4769 (株)IC の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	951	955	951	955	300	955
2022-12-29	951	966	951	966	800	966
2022-12-28	946	947	946	947	400	947
2022-12-27	972	972	957	970	900	970
2022-12-26	975	975	960	974	800	974
2022-12-23	973	988	973	975	1,400	975
2022-12-22	1,000	1,000	936	989	1,700	989
2022-12-21	984	1,000	980	1,000	2,900	1,000
2022-12-20	1,035	1,035	992	1,014	19,600	1,014
2022-12-19	1,013	1,013	965	999	6,300	999
2022-12-16	970	1,004	970	1,004	15,800	1,004
2022-12-15	925	973	925	968	5,500	968
2022-12-14	934	934	920	920	500	920
2022-12-13	934	944	931	931	2,500	931
2022-12-12	927	934	927	934	1,000	934
2022-12-09	927	927	927	927	3,000	927
2022-12-08	913	922	913	919	1,000	919
2022-12-07	906	906	905	905	500	905
2022-12-06	908	908	896	906	800	906
2022-12-05	907	907	892	900	300	900
2022-12-02	908	908	908	908	200	908
2022-12-01	897	907	897	901	500	901
2022-11-30	897	897	887	897	800	897
2022-11-29	886	897	886	897	1,000	897
2022-11-28	879	879	870	871	300	871
2022-11-25	872	929	861	894	5,800	894
2022-11-24	930	938	852	880	14,300	880
2022-11-22	885	885	885	885	200	885
2022-11-21	-	-	-	876	-	876
2022-11-18	-	-	-	876	-	876
2022-11-17	877	877	875	876	700	876
2022-11-16	867	867	865	865	300	865
2022-11-15	860	871	854	865	3,200	865
2022-11-14	890	890	856	875	3,900	875
2022-11-11	892	892	892	892	300	892
2022-11-10	899	899	889	891	3,700	891
2022-11-09	895	899	865	899	4,200	899
2022-11-08	942	942	925	940	800	940
2022-11-07	930	930	920	927	700	927
2022-11-04	916	930	913	930	1,100	930
2022-11-02	901	901	901	901	400	901
2022-11-01	903	903	903	903	300	903
2022-10-31	911	924	903	903	1,700	903
2022-10-28	926	938	921	938	800	938
2022-10-27	-	-	-	935	-	935
2022-10-26	935	935	935	935	100	935
2022-10-25	935	935	935	935	300	935
2022-10-24	935	936	935	935	300	935
2022-10-21	935	935	935	935	100	935
2022-10-20	945	945	930	930	200	930
2022-10-19	920	944	920	944	2,000	944
2022-10-18	-	-	-	917	-	917
2022-10-17	-	-	-	917	-	917
2022-10-14	918	918	915	917	700	917
2022-10-13	905	919	905	919	300	919
2022-10-12	930	930	920	920	300	920
2022-10-11	945	945	935	943	900	943
2022-10-07	941	945	941	945	3,400	945
2022-10-06	937	944	936	941	1,500	941
2022-10-05	920	938	920	938	700	938
2022-10-04	910	931	910	920	1,900	920
2022-10-03	905	910	895	910	900	910
2022-09-30	915	915	915	915	200	915
2022-09-29	931	939	910	915	2,600	915
2022-09-28	896	933	890	916	4,500	916
2022-09-27	920	920	911	911	200	911
2022-09-26	928	936	925	926	700	926
2022-09-22	936	940	925	940	1,000	940
2022-09-21	920	932	920	932	1,100	932
2022-09-20	925	925	910	923	800	923
2022-09-16	922	927	921	927	400	927
2022-09-15	929	931	929	931	1,000	931
2022-09-14	-	-	-	929	-	929
2022-09-13	929	929	929	929	200	929
2022-09-12	931	939	900	931	3,600	931
2022-09-09	939	939	910	931	5,800	931
2022-09-08	938	938	934	937	1,200	937
2022-09-07	931	931	920	931	1,400	931
2022-09-06	919	932	919	932	400	932
2022-09-05	915	915	915	915	100	915
2022-09-02	-	-	-	902	-	902
2022-09-01	902	902	902	902	100	902
2022-08-31	901	901	901	901	200	901
2022-08-30	911	911	906	906	200	906
2022-08-29	907	925	903	911	800	911
2022-08-26	912	912	912	912	100	912
2022-08-25	928	928	925	925	800	925
2022-08-24	928	928	928	928	500	928
2022-08-23	932	932	928	928	500	928
2022-08-22	936	936	930	930	300	930
2022-08-19	940	942	936	936	500	936
2022-08-18	939	939	930	931	400	931
2022-08-17	919	940	911	938	6,500	938
2022-08-16	924	925	924	925	200	925
2022-08-15	915	928	915	928	800	928
2022-08-12	914	914	900	900	300	900
2022-08-10	923	923	914	914	3,700	914
2022-08-09	911	920	910	920	1,900	920
2022-08-08	919	919	910	910	500	910
2022-08-05	906	924	906	924	2,400	924
2022-08-04	901	903	901	903	2,300	903
2022-08-03	-	-	-	905	-	905
2022-08-02	-	-	-	905	-	905
2022-08-01	888	905	888	905	300	905
2022-07-29	893	893	888	888	2,300	888
2022-07-28	904	904	904	904	100	904
2022-07-27	893	905	892	905	700	905
2022-07-26	-	-	-	891	-	891
2022-07-25	904	904	891	891	500	891
2022-07-22	894	894	890	892	1,000	892
2022-07-21	895	896	895	895	500	895
2022-07-20	890	890	890	890	100	890
2022-07-19	890	890	890	890	300	890
2022-07-15	885	889	885	889	4,000	889
2022-07-14	904	904	895	895	300	895
2022-07-13	-	-	-	900	-	900
2022-07-12	900	900	900	900	100	900
2022-07-11	928	928	904	904	600	904
2022-07-08	936	936	914	922	3,600	922
2022-07-07	944	944	932	933	1,500	933
2022-07-06	920	924	914	914	800	914
2022-07-05	891	913	891	913	2,400	913
2022-07-04	891	902	891	891	2,200	891
2022-07-01	925	925	890	890	2,900	890
2022-06-30	905	965	905	910	18,400	910
2022-06-29	901	901	891	895	800	895
2022-06-28	884	945	881	907	3,100	907
2022-06-27	881	890	881	884	600	884
2022-06-24	883	903	883	896	2,000	896
2022-06-23	894	898	879	883	900	883
2022-06-22	880	894	880	894	400	894
2022-06-21	870	879	870	879	200	879
2022-06-20	899	899	870	885	2,100	885
2022-06-17	895	895	880	892	11,700	892
2022-06-16	880	898	880	897	4,300	897
2022-06-15	869	878	869	870	2,800	870
2022-06-14	852	852	852	852	300	852
2022-06-13	868	869	861	861	2,200	861
2022-06-10	864	874	864	868	4,000	868
2022-06-09	866	869	858	868	1,800	868
2022-06-08	847	855	847	855	1,000	855
2022-06-07	832	841	832	841	1,700	841
2022-06-06	825	825	825	825	200	825
2022-06-03	826	830	826	830	300	830
2022-06-02	820	839	820	829	1,100	829
2022-06-01	808	818	808	818	200	818
2022-05-31	807	819	807	819	300	819
2022-05-30	820	820	804	804	500	804
2022-05-27	809	815	809	810	600	810
2022-05-26	-	-	-	819	-	819
2022-05-25	820	820	809	819	700	819
2022-05-24	817	819	817	819	400	819
2022-05-23	801	816	801	816	800	816
2022-05-20	-	-	-	807	-	807
2022-05-19	803	808	803	807	400	807
2022-05-18	840	846	803	803	3,900	803
2022-05-17	827	844	827	844	500	844
2022-05-16	848	848	826	826	600	826
2022-05-13	840	842	840	842	300	842
2022-05-12	850	852	848	850	700	850
2022-05-11	858	858	855	857	600	857
2022-05-10	869	869	855	857	3,100	857
2022-05-09	863	871	861	871	1,400	871
2022-05-06	847	860	847	860	700	860
2022-05-02	847	853	847	847	500	847
2022-04-28	-	-	-	823	-	823
2022-04-27	850	850	823	823	1,200	823
2022-04-26	852	852	851	851	1,200	851
2022-04-25	865	865	852	852	600	852
2022-04-22	870	870	870	870	600	870
2022-04-21	866	866	866	866	100	866
2022-04-20	866	866	866	866	100	866
2022-04-19	869	869	869	869	100	869
2022-04-18	877	877	869	869	800	869
2022-04-15	854	863	854	863	300	863
2022-04-14	864	864	864	864	300	864
2022-04-13	865	869	855	869	300	869
2022-04-12	-	-	-	878	-	878
2022-04-11	871	878	871	878	200	878
2022-04-08	889	889	873	873	2,900	873
2022-04-07	878	889	876	889	2,000	889
2022-04-06	876	878	869	878	800	878
2022-04-05	860	861	855	861	700	861
2022-04-04	826	830	826	830	1,100	830
2022-04-01	825	829	825	829	200	829
2022-03-31	828	828	821	821	200	821
2022-03-30	827	827	820	820	300	820
2022-03-29	823	825	823	825	200	825
2022-03-28	815	834	815	834	300	834
2022-03-25	844	844	810	810	1,400	810
2022-03-24	-	-	-	824	-	824
2022-03-23	-	-	-	824	-	824
2022-03-22	824	824	824	824	100	824
2022-03-18	826	826	826	826	300	826
2022-03-17	841	841	841	841	300	841
2022-03-16	-	-	-	840	-	840
2022-03-15	840	840	840	840	100	840
2022-03-14	-	-	-	842	-	842
2022-03-11	840	842	840	842	300	842
2022-03-10	878	878	842	854	4,000	854
2022-03-09	819	837	819	837	3,500	837
2022-03-08	786	813	786	813	1,800	813
2022-03-07	790	801	788	801	400	801
2022-03-04	799	799	790	790	600	790
2022-03-03	814	814	814	814	100	814
2022-03-02	815	815	812	812	1,100	812
2022-03-01	800	817	793	800	1,500	800
2022-02-28	790	790	763	788	1,300	788
2022-02-25	774	790	752	790	2,900	790
2022-02-24	804	805	776	776	3,200	776
2022-02-22	827	827	802	802	5,000	802
2022-02-21	839	839	831	831	400	831
2022-02-18	839	839	839	839	100	839
2022-02-17	840	840	840	840	100	840
2022-02-16	841	841	841	841	200	841
2022-02-15	841	841	841	841	200	841
2022-02-14	844	860	843	843	800	843
2022-02-10	832	840	831	840	4,200	840
2022-02-09	825	830	825	830	3,900	830
2022-02-08	828	840	828	829	1,500	829
2022-02-07	823	826	823	825	1,900	825
2022-02-04	830	830	825	825	500	825
2022-02-03	832	832	830	830	600	830
2022-02-02	833	833	833	833	100	833
2022-02-01	832	833	826	833	3,100	833
2022-01-31	855	855	831	832	2,200	832
2022-01-28	853	873	853	864	2,100	864
2022-01-27	910	910	847	848	6,700	848
2022-01-26	911	917	911	917	300	917
2022-01-25	926	930	911	911	1,500	911
2022-01-24	916	930	916	930	1,100	930
2022-01-21	922	933	920	931	1,800	931
2022-01-20	930	941	930	940	800	940
2022-01-19	925	955	922	945	2,700	945
2022-01-18	930	935	921	935	1,600	935
2022-01-17	931	931	931	931	300	931
2022-01-14	936	941	931	932	1,100	932
2022-01-13	933	968	933	955	3,200	955
2022-01-12	965	965	953	954	900	954
2022-01-11	975	975	960	967	700	967
2022-01-07	978	978	962	975	3,500	975
2022-01-06	967	975	967	974	2,100	974
2022-01-05	980	980	962	962	2,700	962
2022-01-04	973	999	951	980	10,100	980

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