9619 (株)イチネンホールディングス の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 970 | 975 | 880 | 922 | 114,000 | 922 |
| 2005-12-29 | 950 | 950 | 950 | 950 | 58,000 | 950 |
| 2005-12-28 | 844 | 859 | 844 | 850 | 13,500 | 850 |
| 2005-12-27 | 860 | 860 | 840 | 853 | 24,500 | 853 |
| 2005-12-26 | 869 | 869 | 850 | 850 | 16,500 | 850 |
| 2005-12-22 | 851 | 865 | 850 | 860 | 12,000 | 860 |
| 2005-12-21 | 859 | 868 | 855 | 868 | 20,000 | 868 |
| 2005-12-20 | 849 | 860 | 846 | 859 | 26,500 | 859 |
| 2005-12-19 | 850 | 850 | 840 | 849 | 8,500 | 849 |
| 2005-12-16 | 834 | 850 | 834 | 849 | 39,500 | 849 |
| 2005-12-15 | 848 | 852 | 835 | 835 | 32,500 | 835 |
| 2005-12-14 | 867 | 867 | 847 | 847 | 11,500 | 847 |
| 2005-12-13 | 860 | 870 | 854 | 869 | 48,000 | 869 |
| 2005-12-12 | 840 | 859 | 840 | 853 | 12,500 | 853 |
| 2005-12-09 | 840 | 846 | 838 | 838 | 75,500 | 838 |
| 2005-12-08 | 851 | 853 | 842 | 852 | 25,000 | 852 |
| 2005-12-07 | 847 | 867 | 847 | 851 | 20,000 | 851 |
| 2005-12-06 | 842 | 888 | 841 | 847 | 63,500 | 847 |
| 2005-12-05 | 841 | 849 | 831 | 841 | 38,000 | 841 |
| 2005-12-02 | 840 | 848 | 829 | 840 | 28,500 | 840 |
| 2005-12-01 | 838 | 850 | 831 | 850 | 20,500 | 850 |
| 2005-11-30 | 860 | 860 | 830 | 830 | 15,000 | 830 |
| 2005-11-29 | 870 | 870 | 800 | 868 | 30,000 | 868 |
| 2005-11-28 | 890 | 890 | 866 | 870 | 11,000 | 870 |
| 2005-11-25 | 889 | 890 | 889 | 890 | 14,000 | 890 |
| 2005-11-24 | 887 | 889 | 863 | 889 | 12,500 | 889 |
| 2005-11-22 | 890 | 890 | 845 | 877 | 24,500 | 877 |
| 2005-11-21 | 906 | 906 | 890 | 890 | 5,000 | 890 |
| 2005-11-18 | 900 | 911 | 890 | 907 | 10,500 | 907 |
| 2005-11-17 | 900 | 920 | 895 | 920 | 13,000 | 920 |
| 2005-11-16 | 882 | 897 | 882 | 896 | 15,500 | 896 |
| 2005-11-15 | 904 | 910 | 902 | 902 | 8,500 | 902 |
| 2005-11-14 | 915 | 915 | 903 | 903 | 11,000 | 903 |
| 2005-11-11 | 903 | 938 | 903 | 935 | 21,000 | 935 |
| 2005-11-10 | 950 | 950 | 905 | 907 | 16,500 | 907 |
| 2005-11-09 | 925 | 950 | 914 | 950 | 49,500 | 950 |
| 2005-11-08 | 902 | 925 | 902 | 925 | 40,500 | 925 |
| 2005-11-07 | 907 | 910 | 875 | 901 | 70,500 | 901 |
| 2005-11-04 | 840 | 937 | 840 | 937 | 126,000 | 937 |
| 2005-11-02 | 838 | 839 | 837 | 837 | 37,000 | 837 |
| 2005-11-01 | 833 | 838 | 833 | 838 | 5,500 | 838 |
| 2005-10-31 | 829 | 839 | 829 | 833 | 13,500 | 833 |
| 2005-10-28 | 833 | 835 | 826 | 831 | 67,000 | 831 |
| 2005-10-27 | 830 | 830 | 819 | 824 | 12,000 | 824 |
| 2005-10-26 | 830 | 830 | 823 | 828 | 19,500 | 828 |
| 2005-10-25 | 819 | 830 | 819 | 825 | 20,000 | 825 |
| 2005-10-24 | 825 | 825 | 816 | 818 | 8,500 | 818 |
| 2005-10-21 | 815 | 820 | 809 | 812 | 9,500 | 812 |
| 2005-10-20 | 833 | 834 | 828 | 833 | 46,000 | 833 |
| 2005-10-19 | 827 | 827 | 802 | 823 | 27,000 | 823 |
| 2005-10-18 | 825 | 830 | 823 | 828 | 33,000 | 828 |
| 2005-10-17 | 810 | 820 | 810 | 817 | 32,500 | 817 |
| 2005-10-14 | 814 | 819 | 807 | 809 | 25,500 | 809 |
| 2005-10-13 | 808 | 827 | 790 | 815 | 107,000 | 815 |
| 2005-10-12 | 800 | 827 | 791 | 827 | 49,500 | 827 |
| 2005-10-11 | 798 | 798 | 777 | 797 | 18,500 | 797 |
| 2005-10-07 | 795 | 798 | 770 | 798 | 25,000 | 798 |
| 2005-10-06 | 800 | 800 | 784 | 785 | 34,000 | 785 |
| 2005-10-05 | 799 | 800 | 784 | 800 | 40,000 | 800 |
| 2005-10-04 | 801 | 804 | 780 | 799 | 47,000 | 799 |
| 2005-10-03 | 799 | 801 | 793 | 801 | 29,000 | 801 |
| 2005-09-30 | 797 | 800 | 785 | 800 | 229,500 | 800 |
| 2005-09-29 | 790 | 797 | 765 | 797 | 442,500 | 797 |
| 2005-09-28 | 784 | 800 | 781 | 797 | 138,000 | 797 |
| 2005-09-27 | 786 | 786 | 781 | 784 | 33,000 | 784 |
| 2005-09-26 | 790 | 791 | 783 | 787 | 57,500 | 787 |
| 2005-09-22 | 795 | 796 | 791 | 791 | 50,500 | 791 |
| 2005-09-21 | 798 | 800 | 790 | 796 | 61,500 | 796 |
| 2005-09-20 | 798 | 800 | 790 | 799 | 75,500 | 799 |
| 2005-09-16 | 800 | 800 | 790 | 797 | 29,500 | 797 |
| 2005-09-15 | 785 | 805 | 785 | 802 | 144,000 | 802 |
| 2005-09-14 | 770 | 788 | 764 | 785 | 77,500 | 785 |
| 2005-09-13 | 745 | 760 | 730 | 760 | 97,000 | 760 |
| 2005-09-12 | 743 | 745 | 739 | 740 | 37,000 | 740 |
| 2005-09-09 | 718 | 740 | 711 | 740 | 43,500 | 740 |
| 2005-09-08 | 739 | 739 | 713 | 718 | 52,500 | 718 |
| 2005-09-07 | 752 | 754 | 735 | 739 | 41,000 | 739 |
| 2005-09-06 | 765 | 769 | 750 | 768 | 45,000 | 768 |
| 2005-09-05 | 765 | 765 | 750 | 754 | 47,500 | 754 |
| 2005-09-02 | 786 | 786 | 767 | 767 | 48,000 | 767 |
| 2005-09-01 | 776 | 788 | 771 | 785 | 51,500 | 785 |
| 2005-08-31 | 777 | 777 | 763 | 777 | 24,000 | 777 |
| 2005-08-30 | 760 | 779 | 760 | 775 | 37,000 | 775 |
| 2005-08-29 | 758 | 768 | 757 | 757 | 44,000 | 757 |
| 2005-08-26 | 725 | 760 | 722 | 755 | 61,500 | 755 |
| 2005-08-25 | 741 | 741 | 723 | 735 | 94,000 | 735 |
| 2005-08-24 | 760 | 765 | 740 | 740 | 60,000 | 740 |
| 2005-08-23 | 791 | 793 | 750 | 776 | 123,500 | 776 |
| 2005-08-22 | 847 | 847 | 775 | 814 | 145,000 | 814 |
| 2005-08-19 | 824 | 879 | 824 | 850 | 96,500 | 850 |
| 2005-08-18 | 783 | 810 | 783 | 805 | 55,000 | 805 |
| 2005-08-17 | 745 | 790 | 735 | 785 | 34,500 | 785 |
| 2005-08-16 | 743 | 750 | 740 | 750 | 27,500 | 750 |
| 2005-08-15 | 748 | 752 | 745 | 750 | 27,500 | 750 |
| 2005-08-12 | 740 | 749 | 727 | 748 | 48,000 | 748 |
| 2005-08-11 | 717 | 739 | 717 | 739 | 53,000 | 739 |
| 2005-08-10 | 700 | 720 | 698 | 720 | 66,500 | 720 |
| 2005-08-09 | 660 | 690 | 660 | 685 | 20,500 | 685 |
| 2005-08-08 | 650 | 659 | 636 | 658 | 55,500 | 658 |
| 2005-08-05 | 667 | 684 | 667 | 670 | 19,000 | 670 |
| 2005-08-04 | 705 | 706 | 660 | 697 | 57,000 | 697 |
| 2005-08-03 | 695 | 718 | 695 | 709 | 153,000 | 709 |
| 2005-08-02 | 667 | 695 | 667 | 686 | 105,000 | 686 |
| 2005-08-01 | 658 | 669 | 650 | 665 | 64,500 | 665 |
| 2005-07-29 | 639 | 668 | 639 | 668 | 49,500 | 668 |
| 2005-07-28 | 623 | 645 | 622 | 640 | 63,000 | 640 |
| 2005-07-27 | 620 | 628 | 618 | 621 | 59,000 | 621 |
| 2005-07-26 | 623 | 623 | 601 | 601 | 37,000 | 601 |
| 2005-07-25 | 615 | 623 | 615 | 623 | 33,500 | 623 |
| 2005-07-22 | 605 | 615 | 601 | 614 | 45,500 | 614 |
| 2005-07-21 | 609 | 609 | 605 | 606 | 13,500 | 606 |
| 2005-07-20 | 605 | 612 | 605 | 610 | 33,500 | 610 |
| 2005-07-19 | 612 | 615 | 612 | 615 | 18,500 | 615 |
| 2005-07-15 | 603 | 616 | 603 | 616 | 44,500 | 616 |
| 2005-07-14 | 599 | 609 | 599 | 603 | 31,500 | 603 |
| 2005-07-13 | 588 | 600 | 588 | 600 | 66,500 | 600 |
| 2005-07-12 | 610 | 615 | 597 | 597 | 128,000 | 597 |
| 2005-07-11 | 625 | 635 | 620 | 620 | 237,000 | 620 |
| 2005-07-08 | 609 | 615 | 608 | 615 | 35,000 | 615 |
| 2005-07-07 | 618 | 618 | 581 | 609 | 40,000 | 609 |
| 2005-07-06 | 591 | 620 | 590 | 620 | 153,000 | 620 |
| 2005-07-05 | 562 | 564 | 561 | 564 | 4,000 | 564 |
| 2005-07-04 | 562 | 565 | 560 | 560 | 6,000 | 560 |
| 2005-07-01 | 560 | 561 | 560 | 561 | 2,500 | 561 |
| 2005-06-30 | 570 | 570 | 562 | 562 | 17,500 | 562 |
| 2005-06-29 | 561 | 569 | 560 | 569 | 5,000 | 569 |
| 2005-06-28 | 568 | 568 | 561 | 561 | 1,500 | 561 |
| 2005-06-27 | 561 | 561 | 560 | 560 | 5,500 | 560 |
| 2005-06-24 | 565 | 570 | 560 | 570 | 8,000 | 570 |
| 2005-06-23 | 560 | 563 | 557 | 560 | 38,000 | 560 |
| 2005-06-22 | 560 | 565 | 557 | 560 | 16,000 | 560 |
| 2005-06-21 | 556 | 562 | 556 | 557 | 11,500 | 557 |
| 2005-06-20 | 569 | 569 | 569 | 569 | 500 | 569 |
| 2005-06-17 | 570 | 574 | 565 | 574 | 16,000 | 574 |
| 2005-06-16 | 560 | 580 | 556 | 570 | 40,000 | 570 |
| 2005-06-15 | 553 | 565 | 553 | 560 | 20,000 | 560 |
| 2005-06-14 | 555 | 555 | 552 | 552 | 7,000 | 552 |
| 2005-06-13 | 552 | 552 | 552 | 552 | 1,000 | 552 |
| 2005-06-10 | 551 | 553 | 550 | 550 | 6,500 | 550 |
| 2005-06-09 | 550 | 558 | 550 | 550 | 11,000 | 550 |
| 2005-06-08 | 550 | 550 | 550 | 550 | 1,500 | 550 |
| 2005-06-07 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 2005-06-06 | 545 | 555 | 544 | 554 | 15,000 | 554 |
| 2005-06-03 | 536 | 545 | 536 | 545 | 8,000 | 545 |
| 2005-06-02 | 536 | 540 | 535 | 540 | 7,500 | 540 |
| 2005-06-01 | 540 | 541 | 536 | 540 | 25,500 | 540 |
| 2005-05-31 | 545 | 545 | 540 | 544 | 10,000 | 544 |
| 2005-05-30 | 540 | 548 | 539 | 545 | 14,000 | 545 |
| 2005-05-27 | 540 | 541 | 535 | 537 | 18,000 | 537 |
| 2005-05-26 | 540 | 545 | 540 | 541 | 3,000 | 541 |
| 2005-05-25 | 546 | 546 | 531 | 540 | 21,000 | 540 |
| 2005-05-24 | 550 | 550 | 544 | 550 | 8,000 | 550 |
| 2005-05-23 | 541 | 549 | 541 | 549 | 7,000 | 549 |
| 2005-05-20 | 540 | 550 | 540 | 550 | 7,500 | 550 |
| 2005-05-19 | 540 | 548 | 540 | 548 | 6,500 | 548 |
| 2005-05-18 | 540 | 540 | 532 | 540 | 4,500 | 540 |
| 2005-05-17 | 540 | 548 | 530 | 540 | 25,000 | 540 |
| 2005-05-16 | 550 | 550 | 540 | 540 | 23,500 | 540 |
| 2005-05-13 | 551 | 554 | 530 | 550 | 33,500 | 550 |
| 2005-05-12 | 550 | 559 | 549 | 550 | 17,500 | 550 |
| 2005-05-11 | 540 | 550 | 540 | 550 | 17,500 | 550 |
| 2005-05-10 | 569 | 570 | 540 | 542 | 78,500 | 542 |
| 2005-05-09 | 590 | 594 | 590 | 591 | 21,000 | 591 |
| 2005-05-06 | 579 | 585 | 579 | 582 | 14,500 | 582 |
| 2005-05-02 | 577 | 582 | 576 | 577 | 8,500 | 577 |
| 2005-04-28 | 579 | 581 | 574 | 581 | 8,000 | 581 |
| 2005-04-27 | 577 | 577 | 570 | 571 | 15,500 | 571 |
| 2005-04-26 | 597 | 597 | 581 | 581 | 16,500 | 581 |
| 2005-04-25 | 585 | 602 | 583 | 593 | 76,000 | 593 |
| 2005-04-22 | 570 | 589 | 569 | 576 | 73,500 | 576 |
| 2005-04-21 | 566 | 566 | 561 | 565 | 27,000 | 565 |
| 2005-04-20 | 570 | 573 | 560 | 563 | 12,500 | 563 |
| 2005-04-19 | 572 | 572 | 563 | 565 | 12,500 | 565 |
| 2005-04-18 | 560 | 560 | 551 | 552 | 37,500 | 552 |
| 2005-04-15 | 562 | 575 | 562 | 570 | 28,000 | 570 |
| 2005-04-14 | 562 | 568 | 551 | 560 | 46,500 | 560 |
| 2005-04-13 | 555 | 556 | 540 | 550 | 19,500 | 550 |
| 2005-04-12 | 574 | 575 | 560 | 565 | 16,000 | 565 |
| 2005-04-11 | 569 | 580 | 569 | 576 | 33,000 | 576 |
| 2005-04-08 | 585 | 592 | 579 | 579 | 35,500 | 579 |
| 2005-04-07 | 580 | 599 | 579 | 592 | 167,000 | 592 |
| 2005-04-06 | 555 | 576 | 548 | 567 | 103,000 | 567 |
| 2005-04-05 | 535 | 540 | 530 | 540 | 20,000 | 540 |
| 2005-04-04 | 520 | 530 | 520 | 530 | 16,000 | 530 |
| 2005-04-01 | 525 | 525 | 515 | 515 | 12,500 | 515 |
| 2005-03-31 | 510 | 515 | 510 | 515 | 25,500 | 515 |
| 2005-03-30 | 529 | 529 | 512 | 515 | 15,000 | 515 |
| 2005-03-29 | 520 | 530 | 520 | 529 | 9,000 | 529 |
| 2005-03-28 | 533 | 533 | 518 | 530 | 30,000 | 530 |
| 2005-03-25 | 538 | 545 | 538 | 545 | 43,500 | 545 |
| 2005-03-24 | 539 | 540 | 536 | 537 | 18,500 | 537 |
| 2005-03-23 | 535 | 540 | 535 | 539 | 33,500 | 539 |
| 2005-03-22 | 530 | 535 | 530 | 535 | 40,000 | 535 |
| 2005-03-18 | 524 | 530 | 523 | 529 | 23,000 | 529 |
| 2005-03-17 | 523 | 527 | 519 | 522 | 14,500 | 522 |
| 2005-03-16 | 523 | 523 | 516 | 522 | 31,500 | 522 |
| 2005-03-15 | 528 | 528 | 523 | 523 | 24,000 | 523 |
| 2005-03-14 | 528 | 528 | 524 | 526 | 12,000 | 526 |
| 2005-03-11 | 525 | 530 | 520 | 529 | 18,000 | 529 |
| 2005-03-10 | 530 | 530 | 525 | 525 | 22,500 | 525 |
| 2005-03-09 | 531 | 535 | 530 | 530 | 23,000 | 530 |
| 2005-03-08 | 527 | 530 | 525 | 529 | 20,500 | 529 |
| 2005-03-07 | 524 | 529 | 524 | 524 | 20,500 | 524 |
| 2005-03-04 | 527 | 530 | 523 | 525 | 43,000 | 525 |
| 2005-03-03 | 521 | 530 | 518 | 525 | 39,500 | 525 |
| 2005-03-02 | 519 | 520 | 515 | 517 | 44,500 | 517 |
| 2005-03-01 | 515 | 520 | 512 | 516 | 45,000 | 516 |
| 2005-02-28 | 514 | 518 | 507 | 515 | 41,000 | 515 |
| 2005-02-25 | 501 | 515 | 501 | 510 | 69,500 | 510 |
| 2005-02-24 | 503 | 503 | 500 | 501 | 25,000 | 501 |
| 2005-02-23 | 501 | 505 | 498 | 504 | 42,500 | 504 |
| 2005-02-22 | 501 | 503 | 500 | 501 | 71,500 | 501 |
| 2005-02-21 | 501 | 509 | 500 | 506 | 27,000 | 506 |
| 2005-02-18 | 505 | 506 | 501 | 503 | 42,000 | 503 |
| 2005-02-17 | 518 | 518 | 507 | 515 | 20,000 | 515 |
| 2005-02-16 | 531 | 531 | 523 | 523 | 12,000 | 523 |
| 2005-02-15 | 537 | 537 | 535 | 535 | 14,000 | 535 |
| 2005-02-14 | 538 | 540 | 535 | 536 | 26,000 | 536 |
| 2005-02-10 | 535 | 540 | 530 | 538 | 31,000 | 538 |
| 2005-02-09 | 550 | 550 | 520 | 540 | 67,000 | 540 |
| 2005-02-08 | 499 | 500 | 497 | 500 | 12,500 | 500 |
| 2005-02-07 | 497 | 500 | 497 | 499 | 11,000 | 499 |
| 2005-02-04 | 500 | 500 | 496 | 496 | 12,500 | 496 |
| 2005-02-03 | 498 | 500 | 497 | 498 | 7,500 | 498 |
| 2005-02-02 | 497 | 499 | 497 | 497 | 3,000 | 497 |
| 2005-02-01 | 498 | 500 | 495 | 499 | 11,500 | 499 |
| 2005-01-31 | 503 | 503 | 490 | 495 | 9,000 | 495 |
| 2005-01-28 | 505 | 505 | 503 | 503 | 7,500 | 503 |
| 2005-01-27 | 503 | 514 | 503 | 505 | 9,000 | 505 |
| 2005-01-26 | 504 | 508 | 504 | 505 | 4,500 | 505 |
| 2005-01-25 | 513 | 513 | 504 | 504 | 12,500 | 504 |
| 2005-01-24 | 519 | 519 | 514 | 514 | 6,000 | 514 |
| 2005-01-21 | 499 | 500 | 498 | 499 | 9,500 | 499 |
| 2005-01-20 | 499 | 500 | 498 | 498 | 21,000 | 498 |
| 2005-01-19 | 504 | 505 | 498 | 498 | 13,000 | 498 |
| 2005-01-18 | 505 | 505 | 499 | 505 | 15,000 | 505 |
| 2005-01-17 | 503 | 509 | 503 | 505 | 17,500 | 505 |
| 2005-01-14 | 501 | 503 | 500 | 503 | 11,000 | 503 |
| 2005-01-13 | 498 | 515 | 497 | 515 | 11,000 | 515 |
| 2005-01-12 | 501 | 508 | 497 | 497 | 27,500 | 497 |
| 2005-01-11 | 496 | 510 | 494 | 505 | 46,500 | 505 |
| 2005-01-07 | 480 | 501 | 480 | 494 | 48,500 | 494 |
| 2005-01-06 | 453 | 474 | 453 | 470 | 37,500 | 470 |
| 2005-01-05 | 453 | 455 | 452 | 453 | 11,000 | 453 |
| 2005-01-04 | 451 | 455 | 451 | 453 | 6,000 | 453 |
分割・併合履歴 ： [2004-12-27]1株→2株 [1997-09-25]1株→1.05株 [1996-09-25]1株→1.05株 [1995-03-28]1株→1.1株
