4769 (株)IC の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	915	925	900	908	1,300	908
2023-12-28	910	916	901	915	1,000	915
2023-12-27	-	-	-	910	-	910
2023-12-26	913	915	910	910	1,100	910
2023-12-25	923	923	916	916	900	916
2023-12-22	923	926	922	923	800	923
2023-12-21	925	925	923	923	500	923
2023-12-20	933	933	912	925	23,100	925
2023-12-19	929	940	921	921	7,100	921
2023-12-18	912	941	910	940	26,100	940
2023-12-15	893	904	893	903	2,500	903
2023-12-14	892	899	887	899	4,400	899
2023-12-13	862	890	862	882	7,600	882
2023-12-12	860	861	852	861	1,100	861
2023-12-11	880	892	841	860	10,900	860
2023-12-08	885	889	880	887	4,700	887
2023-12-07	885	885	878	884	1,100	884
2023-12-06	878	884	878	882	700	882
2023-12-05	881	888	876	885	1,600	885
2023-12-04	869	880	869	880	1,800	880
2023-12-01	868	868	868	868	200	868
2023-11-30	870	870	866	866	400	866
2023-11-29	875	875	870	870	600	870
2023-11-28	864	887	864	875	2,700	875
2023-11-27	861	861	861	861	100	861
2023-11-24	858	869	858	866	2,600	866
2023-11-22	897	897	858	870	6,000	870
2023-11-21	867	867	867	867	100	867
2023-11-20	850	867	850	867	300	867
2023-11-17	849	849	849	849	200	849
2023-11-16	852	852	849	849	400	849
2023-11-15	852	852	852	852	500	852
2023-11-14	868	868	860	860	1,200	860
2023-11-13	859	869	859	868	300	868
2023-11-10	876	876	860	868	3,700	868
2023-11-09	850	879	850	874	2,300	874
2023-11-08	852	852	849	849	500	849
2023-11-07	851	852	851	852	1,100	852
2023-11-06	853	853	842	847	2,800	847
2023-11-02	849	856	845	853	2,000	853
2023-11-01	864	864	864	864	200	864
2023-10-31	855	855	849	849	500	849
2023-10-30	860	860	855	855	400	855
2023-10-27	860	860	860	860	900	860
2023-10-26	-	-	-	863	-	863
2023-10-25	878	878	860	863	2,100	863
2023-10-24	-	-	-	878	-	878
2023-10-23	861	878	861	878	900	878
2023-10-20	862	862	861	861	300	861
2023-10-19	868	875	862	862	1,100	862
2023-10-18	868	868	868	868	200	868
2023-10-17	866	868	866	868	300	868
2023-10-16	870	870	866	866	200	866
2023-10-13	-	-	-	876	-	876
2023-10-12	865	888	865	876	900	876
2023-10-11	885	885	876	876	600	876
2023-10-10	884	884	871	879	3,500	879
2023-10-06	875	885	875	884	2,500	884
2023-10-05	869	875	869	875	900	875
2023-10-04	865	872	865	870	1,400	870
2023-10-03	874	875	873	873	700	873
2023-10-02	880	880	873	873	500	873
2023-09-29	887	887	878	878	1,000	878
2023-09-28	875	893	864	881	6,800	881
2023-09-27	950	959	915	933	31,800	933
2023-09-26	939	939	938	939	1,500	939
2023-09-25	935	938	935	938	700	938
2023-09-22	935	935	922	935	900	935
2023-09-21	935	935	935	935	100	935
2023-09-20	930	939	930	939	3,900	939
2023-09-19	915	928	915	928	500	928
2023-09-15	906	906	902	902	200	902
2023-09-14	908	917	905	916	700	916
2023-09-13	899	926	899	923	2,200	923
2023-09-12	909	909	883	905	3,200	905
2023-09-11	917	918	900	909	6,100	909
2023-09-08	930	930	928	930	4,500	930
2023-09-07	932	932	928	930	1,600	930
2023-09-06	930	939	928	932	1,900	932
2023-09-05	924	945	924	945	5,200	945
2023-09-04	904	924	903	924	2,500	924
2023-09-01	900	906	892	906	1,500	906
2023-08-31	897	900	890	900	1,100	900
2023-08-30	879	897	879	897	1,200	897
2023-08-29	868	888	868	888	1,800	888
2023-08-28	864	865	864	865	400	865
2023-08-25	874	875	863	863	800	863
2023-08-24	879	879	860	875	2,700	875
2023-08-23	879	879	879	879	500	879
2023-08-22	879	879	879	879	200	879
2023-08-21	869	879	869	879	800	879
2023-08-18	868	868	868	868	400	868
2023-08-17	872	877	872	877	200	877
2023-08-16	878	878	878	878	500	878
2023-08-15	881	881	878	880	800	880
2023-08-14	863	897	863	881	2,400	881
2023-08-10	861	875	855	863	5,700	863
2023-08-09	863	876	860	876	1,000	876
2023-08-08	863	863	856	863	800	863
2023-08-07	856	863	854	863	2,700	863
2023-08-04	865	865	850	856	3,200	856
2023-08-03	862	871	859	859	2,300	859
2023-08-02	872	872	861	862	2,400	862
2023-08-01	877	887	864	872	4,500	872
2023-07-31	869	900	869	877	3,500	877
2023-07-28	864	864	858	858	500	858
2023-07-27	868	868	865	865	500	865
2023-07-26	868	868	868	868	200	868
2023-07-25	865	868	865	868	1,100	868
2023-07-24	860	865	860	865	1,000	865
2023-07-21	861	861	854	861	1,500	861
2023-07-20	865	865	854	864	2,700	864
2023-07-19	874	874	860	866	3,300	866
2023-07-18	910	910	860	874	14,800	874
2023-07-14	894	905	886	903	3,800	903
2023-07-13	909	909	909	909	200	909
2023-07-12	909	909	909	909	200	909
2023-07-11	924	924	924	924	300	924
2023-07-10	929	929	920	926	3,700	926
2023-07-07	908	924	908	920	1,000	920
2023-07-06	902	911	902	911	2,200	911
2023-07-05	900	900	900	900	400	900
2023-07-04	890	906	887	900	1,000	900
2023-07-03	890	890	890	890	300	890
2023-06-30	888	888	886	886	400	886
2023-06-29	865	886	865	886	3,600	886
2023-06-28	904	906	865	865	7,500	865
2023-06-27	900	900	900	900	300	900
2023-06-26	893	907	891	898	1,800	898
2023-06-23	915	915	889	901	6,100	901
2023-06-22	939	945	926	926	2,000	926
2023-06-21	927	938	927	938	400	938
2023-06-20	924	945	924	939	1,500	939
2023-06-19	945	945	939	939	400	939
2023-06-16	968	968	953	953	9,600	953
2023-06-15	953	960	952	960	2,200	960
2023-06-14	946	958	945	953	1,600	953
2023-06-13	947	968	945	951	6,800	951
2023-06-12	938	947	938	947	900	947
2023-06-09	935	945	935	940	4,500	940
2023-06-08	934	940	930	940	2,500	940
2023-06-07	917	939	917	933	1,300	933
2023-06-06	906	928	905	911	1,200	911
2023-06-05	901	913	898	902	1,100	902
2023-06-02	-	-	-	901	-	901
2023-06-01	886	901	885	901	800	901
2023-05-31	-	-	-	893	-	893
2023-05-30	886	893	886	893	400	893
2023-05-29	883	886	883	886	300	886
2023-05-26	-	-	-	888	-	888
2023-05-25	889	904	888	888	1,000	888
2023-05-24	889	897	888	897	1,000	897
2023-05-23	900	900	885	891	3,900	891
2023-05-22	-	-	-	917	-	917
2023-05-19	917	917	917	917	100	917
2023-05-18	905	907	905	905	300	905
2023-05-17	920	920	920	920	100	920
2023-05-16	925	929	907	929	1,100	929
2023-05-15	910	910	910	910	100	910
2023-05-12	-	-	-	931	-	931
2023-05-11	934	934	931	931	200	931
2023-05-10	934	934	919	919	3,100	919
2023-05-09	922	927	912	927	600	927
2023-05-08	915	929	912	917	1,000	917
2023-05-02	906	915	906	912	1,600	912
2023-05-01	-	-	-	904	-	904
2023-04-28	898	904	898	904	300	904
2023-04-27	-	-	-	898	-	898
2023-04-26	899	899	898	898	400	898
2023-04-25	909	909	909	909	300	909
2023-04-24	907	907	892	896	1,100	896
2023-04-21	888	900	888	900	400	900
2023-04-20	888	888	888	888	100	888
2023-04-19	896	896	896	896	300	896
2023-04-18	905	933	892	896	3,100	896
2023-04-17	905	905	905	905	100	905
2023-04-14	917	923	890	908	2,200	908
2023-04-13	920	920	919	919	500	919
2023-04-12	-	-	-	935	-	935
2023-04-11	945	945	911	935	6,100	935
2023-04-10	940	997	938	976	7,500	976
2023-04-07	882	938	882	938	6,900	938
2023-04-06	885	885	876	882	400	882
2023-04-05	855	887	855	885	3,100	885
2023-04-04	852	854	852	854	600	854
2023-04-03	-	-	-	848	-	848
2023-03-31	-	-	-	848	-	848
2023-03-30	830	848	830	848	500	848
2023-03-29	840	843	831	835	1,600	835
2023-03-28	835	843	831	840	1,700	840
2023-03-27	-	-	-	850	-	850
2023-03-24	858	858	835	850	1,100	850
2023-03-23	850	852	850	852	400	852
2023-03-22	-	-	-	845	-	845
2023-03-20	851	851	845	845	400	845
2023-03-17	855	870	855	869	500	869
2023-03-16	863	873	850	870	1,300	870
2023-03-15	889	889	864	864	1,000	864
2023-03-14	871	889	870	889	1,900	889
2023-03-13	882	882	856	856	2,000	856
2023-03-10	904	904	897	901	3,500	901
2023-03-09	897	897	896	897	1,000	897
2023-03-08	902	902	889	897	3,000	897
2023-03-07	898	904	898	904	1,000	904
2023-03-06	897	900	896	896	1,400	896
2023-03-03	895	900	895	896	800	896
2023-03-02	-	-	-	895	-	895
2023-03-01	-	-	-	895	-	895
2023-02-28	895	895	895	895	100	895
2023-02-27	894	895	894	895	200	895
2023-02-24	895	895	895	895	300	895
2023-02-22	895	895	894	895	700	895
2023-02-21	910	910	896	896	400	896
2023-02-20	896	910	896	910	200	910
2023-02-17	893	894	893	894	300	894
2023-02-16	902	902	902	902	100	902
2023-02-15	894	895	894	895	300	895
2023-02-14	894	899	894	898	500	898
2023-02-13	900	900	899	899	300	899
2023-02-10	915	915	886	892	3,600	892
2023-02-09	886	910	886	910	1,200	910
2023-02-08	897	897	879	882	1,500	882
2023-02-07	876	897	876	897	600	897
2023-02-06	889	889	876	876	1,000	876
2023-02-03	894	894	890	890	200	890
2023-02-02	890	890	865	879	4,000	879
2023-02-01	899	900	886	890	2,300	890
2023-01-31	-	-	-	914	-	914
2023-01-30	916	916	904	914	700	914
2023-01-27	913	913	910	910	200	910
2023-01-26	-	-	-	920	-	920
2023-01-25	923	924	910	920	1,500	920
2023-01-24	928	930	923	923	500	923
2023-01-23	918	927	918	927	700	927
2023-01-20	933	933	933	933	300	933
2023-01-19	930	956	930	943	1,400	943
2023-01-18	921	925	906	925	2,500	925
2023-01-17	908	943	908	943	1,400	943
2023-01-16	928	928	912	912	600	912
2023-01-13	988	988	931	936	5,000	936
2023-01-12	972	973	972	973	200	973
2023-01-11	1,003	1,003	972	972	1,800	972
2023-01-10	1,009	1,009	997	997	2,700	997
2023-01-06	995	1,010	995	1,010	2,100	1,010
2023-01-05	989	989	984	984	200	984
2023-01-04	952	954	952	954	300	954

分割・併合履歴： [2018-09-26]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31