9619 (株)イチネンホールディングス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 515 | 525 | 510 | 523 | 8,700 | 523 |
| 2008-12-29 | 510 | 524 | 506 | 515 | 14,300 | 515 |
| 2008-12-26 | 510 | 520 | 503 | 506 | 10,200 | 506 |
| 2008-12-25 | 530 | 530 | 504 | 510 | 15,500 | 510 |
| 2008-12-24 | 530 | 530 | 517 | 530 | 15,500 | 530 |
| 2008-12-22 | 540 | 540 | 526 | 533 | 13,000 | 533 |
| 2008-12-19 | 530 | 550 | 526 | 533 | 33,300 | 533 |
| 2008-12-18 | 523 | 539 | 521 | 529 | 39,500 | 529 |
| 2008-12-17 | 520 | 526 | 513 | 520 | 16,900 | 520 |
| 2008-12-16 | 522 | 523 | 510 | 520 | 28,000 | 520 |
| 2008-12-15 | 527 | 535 | 511 | 522 | 30,600 | 522 |
| 2008-12-12 | 540 | 545 | 500 | 507 | 54,600 | 507 |
| 2008-12-11 | 514 | 540 | 514 | 540 | 35,500 | 540 |
| 2008-12-10 | 525 | 525 | 507 | 514 | 14,300 | 514 |
| 2008-12-09 | 528 | 534 | 515 | 529 | 17,700 | 529 |
| 2008-12-08 | 519 | 529 | 501 | 519 | 24,900 | 519 |
| 2008-12-05 | 510 | 524 | 506 | 514 | 31,000 | 514 |
| 2008-12-04 | 517 | 529 | 498 | 512 | 28,400 | 512 |
| 2008-12-03 | 510 | 519 | 507 | 517 | 21,300 | 517 |
| 2008-12-02 | 499 | 530 | 498 | 502 | 17,600 | 502 |
| 2008-12-01 | 545 | 545 | 522 | 531 | 11,300 | 531 |
| 2008-11-28 | 530 | 545 | 494 | 545 | 26,300 | 545 |
| 2008-11-27 | 526 | 530 | 516 | 530 | 9,200 | 530 |
| 2008-11-26 | 527 | 533 | 517 | 526 | 14,600 | 526 |
| 2008-11-25 | 528 | 540 | 512 | 535 | 20,800 | 535 |
| 2008-11-21 | 508 | 525 | 483 | 525 | 46,400 | 525 |
| 2008-11-20 | 560 | 560 | 526 | 528 | 22,000 | 528 |
| 2008-11-19 | 536 | 555 | 535 | 554 | 31,700 | 554 |
| 2008-11-18 | 524 | 537 | 516 | 536 | 27,600 | 536 |
| 2008-11-17 | 509 | 530 | 509 | 525 | 32,700 | 525 |
| 2008-11-14 | 512 | 522 | 500 | 509 | 27,800 | 509 |
| 2008-11-13 | 505 | 513 | 497 | 505 | 27,900 | 505 |
| 2008-11-12 | 512 | 520 | 504 | 513 | 21,500 | 513 |
| 2008-11-11 | 498 | 515 | 486 | 514 | 29,400 | 514 |
| 2008-11-10 | 490 | 508 | 483 | 508 | 40,600 | 508 |
| 2008-11-07 | 451 | 476 | 451 | 470 | 25,700 | 470 |
| 2008-11-06 | 473 | 484 | 465 | 469 | 24,000 | 469 |
| 2008-11-05 | 477 | 490 | 477 | 489 | 55,400 | 489 |
| 2008-11-04 | 455 | 480 | 455 | 475 | 27,500 | 475 |
| 2008-10-31 | 450 | 460 | 432 | 454 | 49,800 | 454 |
| 2008-10-30 | 414 | 444 | 404 | 440 | 45,800 | 440 |
| 2008-10-29 | 429 | 429 | 370 | 404 | 43,300 | 404 |
| 2008-10-28 | 400 | 400 | 361 | 399 | 28,200 | 399 |
| 2008-10-27 | 423 | 425 | 386 | 400 | 31,500 | 400 |
| 2008-10-24 | 415 | 425 | 401 | 408 | 26,900 | 408 |
| 2008-10-23 | 410 | 425 | 407 | 418 | 22,300 | 418 |
| 2008-10-22 | 452 | 469 | 422 | 422 | 39,400 | 422 |
| 2008-10-21 | 466 | 477 | 455 | 472 | 27,200 | 472 |
| 2008-10-20 | 430 | 457 | 425 | 450 | 42,400 | 450 |
| 2008-10-17 | 417 | 432 | 417 | 424 | 20,200 | 424 |
| 2008-10-16 | 429 | 433 | 396 | 416 | 23,800 | 416 |
| 2008-10-15 | 435 | 440 | 421 | 439 | 20,000 | 439 |
| 2008-10-14 | 420 | 445 | 407 | 435 | 43,200 | 435 |
| 2008-10-10 | 410 | 410 | 381 | 388 | 22,400 | 388 |
| 2008-10-09 | 400 | 428 | 393 | 410 | 23,800 | 410 |
| 2008-10-08 | 413 | 438 | 404 | 408 | 48,300 | 408 |
| 2008-10-07 | 422 | 434 | 401 | 421 | 67,000 | 421 |
| 2008-10-06 | 431 | 440 | 412 | 438 | 54,100 | 438 |
| 2008-10-03 | 431 | 446 | 426 | 441 | 36,000 | 441 |
| 2008-10-02 | 456 | 462 | 436 | 436 | 35,700 | 436 |
| 2008-10-01 | 433 | 458 | 425 | 455 | 27,900 | 455 |
| 2008-09-30 | 410 | 422 | 399 | 422 | 29,300 | 422 |
| 2008-09-29 | 419 | 428 | 415 | 418 | 23,400 | 418 |
| 2008-09-26 | 432 | 436 | 416 | 418 | 59,200 | 418 |
| 2008-09-25 | 435 | 449 | 431 | 438 | 19,200 | 438 |
| 2008-09-24 | 446 | 461 | 434 | 441 | 34,400 | 441 |
| 2008-09-22 | 480 | 482 | 445 | 456 | 49,100 | 456 |
| 2008-09-19 | 465 | 477 | 445 | 474 | 69,900 | 474 |
| 2008-09-18 | 440 | 479 | 433 | 469 | 38,700 | 469 |
| 2008-09-17 | 445 | 448 | 440 | 445 | 32,300 | 445 |
| 2008-09-16 | 449 | 449 | 422 | 440 | 61,900 | 440 |
| 2008-09-12 | 448 | 468 | 442 | 454 | 73,600 | 454 |
| 2008-09-11 | 469 | 474 | 436 | 438 | 54,500 | 438 |
| 2008-09-10 | 472 | 481 | 466 | 474 | 51,600 | 474 |
| 2008-09-09 | 511 | 515 | 473 | 474 | 64,000 | 474 |
| 2008-09-08 | 531 | 547 | 510 | 519 | 39,600 | 519 |
| 2008-09-05 | 529 | 548 | 516 | 531 | 29,800 | 531 |
| 2008-09-04 | 555 | 555 | 539 | 546 | 17,100 | 546 |
| 2008-09-03 | 539 | 561 | 538 | 555 | 31,500 | 555 |
| 2008-09-02 | 563 | 574 | 513 | 532 | 25,300 | 532 |
| 2008-09-01 | 575 | 582 | 562 | 565 | 22,800 | 565 |
| 2008-08-29 | 573 | 592 | 566 | 592 | 49,500 | 592 |
| 2008-08-28 | 573 | 573 | 559 | 564 | 10,800 | 564 |
| 2008-08-27 | 587 | 587 | 555 | 572 | 35,500 | 572 |
| 2008-08-26 | 585 | 588 | 578 | 586 | 14,500 | 586 |
| 2008-08-25 | 580 | 594 | 580 | 585 | 15,700 | 585 |
| 2008-08-22 | 573 | 577 | 563 | 575 | 9,700 | 575 |
| 2008-08-21 | 569 | 575 | 559 | 568 | 40,000 | 568 |
| 2008-08-20 | 574 | 580 | 567 | 570 | 27,300 | 570 |
| 2008-08-19 | 572 | 583 | 553 | 580 | 39,000 | 580 |
| 2008-08-18 | 550 | 592 | 547 | 572 | 82,200 | 572 |
| 2008-08-15 | 585 | 585 | 545 | 560 | 61,100 | 560 |
| 2008-08-14 | 594 | 596 | 580 | 585 | 22,900 | 585 |
| 2008-08-13 | 608 | 608 | 587 | 596 | 49,600 | 596 |
| 2008-08-12 | 608 | 617 | 600 | 607 | 31,100 | 607 |
| 2008-08-11 | 602 | 612 | 592 | 607 | 25,100 | 607 |
| 2008-08-08 | 588 | 615 | 584 | 602 | 49,500 | 602 |
| 2008-08-07 | 611 | 615 | 598 | 598 | 75,600 | 598 |
| 2008-08-06 | 613 | 620 | 602 | 611 | 66,500 | 611 |
| 2008-08-05 | 613 | 626 | 601 | 613 | 65,800 | 613 |
| 2008-08-04 | 606 | 640 | 600 | 607 | 79,800 | 607 |
| 2008-08-01 | 663 | 665 | 636 | 646 | 73,400 | 646 |
| 2008-07-31 | 660 | 665 | 654 | 659 | 54,600 | 659 |
| 2008-07-30 | 656 | 670 | 648 | 660 | 82,500 | 660 |
| 2008-07-29 | 652 | 658 | 647 | 655 | 24,400 | 655 |
| 2008-07-28 | 653 | 662 | 645 | 652 | 53,800 | 652 |
| 2008-07-25 | 673 | 680 | 631 | 643 | 87,800 | 643 |
| 2008-07-24 | 672 | 675 | 661 | 673 | 36,200 | 673 |
| 2008-07-23 | 656 | 681 | 656 | 670 | 59,300 | 670 |
| 2008-07-22 | 640 | 659 | 630 | 651 | 52,200 | 651 |
| 2008-07-18 | 668 | 670 | 636 | 643 | 29,300 | 643 |
| 2008-07-17 | 627 | 664 | 627 | 663 | 65,200 | 663 |
| 2008-07-16 | 644 | 658 | 623 | 623 | 69,400 | 623 |
| 2008-07-15 | 687 | 687 | 663 | 664 | 76,400 | 664 |
| 2008-07-14 | 682 | 693 | 675 | 678 | 78,400 | 678 |
| 2008-07-11 | 690 | 693 | 676 | 684 | 77,300 | 684 |
| 2008-07-10 | 671 | 692 | 670 | 683 | 67,800 | 683 |
| 2008-07-09 | 669 | 698 | 661 | 674 | 222,500 | 674 |
| 2008-07-08 | 656 | 663 | 643 | 650 | 71,300 | 650 |
| 2008-07-07 | 613 | 670 | 609 | 666 | 140,700 | 666 |
| 2008-07-04 | 602 | 610 | 599 | 608 | 34,200 | 608 |
| 2008-07-03 | 610 | 620 | 600 | 614 | 39,900 | 614 |
| 2008-07-02 | 626 | 628 | 614 | 625 | 32,300 | 625 |
| 2008-07-01 | 611 | 639 | 611 | 630 | 64,900 | 630 |
| 2008-06-30 | 599 | 621 | 599 | 611 | 53,700 | 611 |
| 2008-06-27 | 578 | 600 | 540 | 599 | 53,700 | 599 |
| 2008-06-26 | 602 | 605 | 596 | 598 | 27,800 | 598 |
| 2008-06-25 | 587 | 605 | 577 | 604 | 80,900 | 604 |
| 2008-06-24 | 568 | 600 | 568 | 587 | 38,700 | 587 |
| 2008-06-23 | 565 | 573 | 544 | 568 | 39,600 | 568 |
| 2008-06-20 | 574 | 582 | 570 | 575 | 29,700 | 575 |
| 2008-06-19 | 598 | 598 | 579 | 584 | 20,700 | 584 |
| 2008-06-18 | 591 | 598 | 588 | 596 | 58,500 | 596 |
| 2008-06-17 | 575 | 590 | 569 | 588 | 75,700 | 588 |
| 2008-06-16 | 580 | 580 | 564 | 564 | 47,800 | 564 |
| 2008-06-13 | 590 | 592 | 560 | 580 | 119,700 | 580 |
| 2008-06-12 | 565 | 588 | 563 | 588 | 117,900 | 588 |
| 2008-06-11 | 565 | 575 | 562 | 564 | 51,000 | 564 |
| 2008-06-10 | 560 | 566 | 546 | 566 | 53,800 | 566 |
| 2008-06-09 | 545 | 559 | 545 | 559 | 51,100 | 559 |
| 2008-06-06 | 570 | 572 | 557 | 562 | 93,900 | 562 |
| 2008-06-05 | 522 | 558 | 519 | 556 | 58,200 | 556 |
| 2008-06-04 | 510 | 533 | 506 | 532 | 49,400 | 532 |
| 2008-06-03 | 516 | 519 | 503 | 509 | 30,800 | 509 |
| 2008-06-02 | 522 | 528 | 517 | 525 | 21,400 | 525 |
| 2008-05-30 | 530 | 530 | 521 | 525 | 16,700 | 525 |
| 2008-05-29 | 510 | 526 | 507 | 523 | 33,600 | 523 |
| 2008-05-28 | 525 | 525 | 499 | 501 | 44,200 | 501 |
| 2008-05-27 | 501 | 529 | 490 | 529 | 53,200 | 529 |
| 2008-05-26 | 534 | 537 | 500 | 505 | 51,300 | 505 |
| 2008-05-23 | 534 | 543 | 531 | 535 | 45,900 | 535 |
| 2008-05-22 | 532 | 549 | 530 | 541 | 43,500 | 541 |
| 2008-05-21 | 552 | 555 | 521 | 554 | 75,400 | 554 |
| 2008-05-20 | 550 | 580 | 550 | 571 | 73,200 | 571 |
| 2008-05-19 | 536 | 550 | 535 | 549 | 44,500 | 549 |
| 2008-05-16 | 540 | 549 | 523 | 535 | 79,400 | 535 |
| 2008-05-15 | 523 | 542 | 523 | 529 | 80,600 | 529 |
| 2008-05-14 | 512 | 522 | 510 | 517 | 77,400 | 517 |
| 2008-05-13 | 490 | 515 | 481 | 502 | 92,200 | 502 |
| 2008-05-12 | 488 | 528 | 479 | 490 | 59,300 | 490 |
| 2008-05-09 | 531 | 549 | 501 | 503 | 157,300 | 503 |
| 2008-05-08 | 460 | 541 | 460 | 529 | 134,900 | 529 |
| 2008-05-07 | 441 | 463 | 441 | 462 | 31,700 | 462 |
| 2008-05-02 | 432 | 438 | 428 | 436 | 21,900 | 436 |
| 2008-05-01 | 432 | 440 | 422 | 422 | 37,800 | 422 |
| 2008-04-30 | 439 | 439 | 427 | 430 | 39,900 | 430 |
| 2008-04-28 | 428 | 428 | 416 | 424 | 25,700 | 424 |
| 2008-04-25 | 400 | 417 | 400 | 413 | 22,600 | 413 |
| 2008-04-24 | 396 | 403 | 395 | 397 | 19,800 | 397 |
| 2008-04-23 | 400 | 406 | 393 | 402 | 10,200 | 402 |
| 2008-04-22 | 409 | 409 | 390 | 401 | 17,600 | 401 |
| 2008-04-21 | 409 | 410 | 406 | 409 | 16,700 | 409 |
| 2008-04-18 | 398 | 405 | 392 | 405 | 27,400 | 405 |
| 2008-04-17 | 389 | 396 | 389 | 395 | 8,800 | 395 |
| 2008-04-16 | 385 | 394 | 385 | 389 | 25,800 | 389 |
| 2008-04-15 | 383 | 386 | 383 | 385 | 6,000 | 385 |
| 2008-04-14 | 382 | 383 | 380 | 383 | 14,000 | 383 |
| 2008-04-11 | 389 | 392 | 385 | 392 | 13,500 | 392 |
| 2008-04-10 | 382 | 387 | 380 | 380 | 10,700 | 380 |
| 2008-04-09 | 393 | 395 | 378 | 384 | 19,600 | 384 |
| 2008-04-08 | 391 | 394 | 391 | 391 | 8,000 | 391 |
| 2008-04-07 | 390 | 396 | 390 | 392 | 21,500 | 392 |
| 2008-04-04 | 395 | 396 | 391 | 392 | 12,300 | 392 |
| 2008-04-03 | 396 | 400 | 396 | 397 | 17,300 | 397 |
| 2008-04-02 | 395 | 401 | 394 | 400 | 17,300 | 400 |
| 2008-04-01 | 388 | 395 | 380 | 387 | 48,800 | 387 |
| 2008-03-31 | 400 | 400 | 390 | 393 | 29,300 | 393 |
| 2008-03-28 | 407 | 408 | 402 | 407 | 14,600 | 407 |
| 2008-03-27 | 401 | 409 | 401 | 407 | 16,800 | 407 |
| 2008-03-26 | 408 | 414 | 406 | 406 | 76,300 | 406 |
| 2008-03-25 | 423 | 435 | 419 | 435 | 135,700 | 435 |
| 2008-03-24 | 417 | 421 | 413 | 417 | 42,600 | 417 |
| 2008-03-21 | 405 | 415 | 404 | 415 | 28,300 | 415 |
| 2008-03-19 | 402 | 417 | 400 | 400 | 26,500 | 400 |
| 2008-03-18 | 391 | 399 | 389 | 397 | 24,300 | 397 |
| 2008-03-17 | 395 | 396 | 388 | 392 | 32,000 | 392 |
| 2008-03-14 | 397 | 408 | 386 | 390 | 58,300 | 390 |
| 2008-03-13 | 404 | 405 | 387 | 389 | 40,000 | 389 |
| 2008-03-12 | 410 | 415 | 406 | 409 | 27,500 | 409 |
| 2008-03-11 | 398 | 403 | 398 | 400 | 33,000 | 400 |
| 2008-03-10 | 405 | 410 | 400 | 401 | 32,800 | 401 |
| 2008-03-07 | 408 | 416 | 403 | 410 | 28,000 | 410 |
| 2008-03-06 | 406 | 420 | 406 | 415 | 17,400 | 415 |
| 2008-03-05 | 406 | 412 | 404 | 404 | 24,700 | 404 |
| 2008-03-04 | 413 | 414 | 407 | 411 | 30,500 | 411 |
| 2008-03-03 | 420 | 421 | 411 | 414 | 43,200 | 414 |
| 2008-02-29 | 433 | 433 | 420 | 421 | 50,400 | 421 |
| 2008-02-28 | 433 | 438 | 430 | 435 | 22,200 | 435 |
| 2008-02-27 | 432 | 436 | 430 | 433 | 31,400 | 433 |
| 2008-02-26 | 437 | 438 | 427 | 427 | 24,400 | 427 |
| 2008-02-25 | 431 | 438 | 431 | 435 | 28,100 | 435 |
| 2008-02-22 | 435 | 435 | 425 | 429 | 17,700 | 429 |
| 2008-02-21 | 419 | 444 | 415 | 438 | 43,300 | 438 |
| 2008-02-20 | 420 | 421 | 411 | 411 | 34,300 | 411 |
| 2008-02-19 | 420 | 423 | 418 | 421 | 19,200 | 421 |
| 2008-02-18 | 419 | 425 | 415 | 418 | 27,300 | 418 |
| 2008-02-15 | 410 | 419 | 410 | 414 | 43,300 | 414 |
| 2008-02-14 | 405 | 420 | 402 | 410 | 37,000 | 410 |
| 2008-02-13 | 407 | 415 | 400 | 400 | 44,200 | 400 |
| 2008-02-12 | 415 | 415 | 401 | 403 | 45,100 | 403 |
| 2008-02-08 | 424 | 430 | 413 | 416 | 21,100 | 416 |
| 2008-02-07 | 425 | 436 | 411 | 421 | 36,400 | 421 |
| 2008-02-06 | 416 | 437 | 416 | 425 | 76,800 | 425 |
| 2008-02-05 | 434 | 447 | 433 | 446 | 78,900 | 446 |
| 2008-02-04 | 411 | 430 | 407 | 430 | 59,400 | 430 |
| 2008-02-01 | 395 | 410 | 393 | 406 | 42,200 | 406 |
| 2008-01-31 | 395 | 406 | 387 | 390 | 49,200 | 390 |
| 2008-01-30 | 400 | 406 | 394 | 397 | 41,300 | 397 |
| 2008-01-29 | 409 | 409 | 395 | 404 | 28,900 | 404 |
| 2008-01-28 | 405 | 405 | 391 | 393 | 52,500 | 393 |
| 2008-01-25 | 376 | 405 | 376 | 402 | 56,100 | 402 |
| 2008-01-24 | 364 | 390 | 364 | 369 | 72,400 | 369 |
| 2008-01-23 | 359 | 370 | 356 | 364 | 71,800 | 364 |
| 2008-01-22 | 368 | 369 | 358 | 364 | 81,400 | 364 |
| 2008-01-21 | 393 | 393 | 369 | 370 | 74,300 | 370 |
| 2008-01-18 | 388 | 392 | 378 | 388 | 125,700 | 388 |
| 2008-01-17 | 391 | 398 | 384 | 387 | 95,800 | 387 |
| 2008-01-16 | 386 | 402 | 380 | 392 | 75,900 | 392 |
| 2008-01-15 | 437 | 441 | 410 | 411 | 53,300 | 411 |
| 2008-01-11 | 451 | 453 | 437 | 437 | 72,500 | 437 |
| 2008-01-10 | 462 | 464 | 452 | 453 | 34,600 | 453 |
| 2008-01-09 | 441 | 460 | 438 | 457 | 54,300 | 457 |
| 2008-01-08 | 446 | 450 | 440 | 441 | 56,900 | 441 |
| 2008-01-07 | 445 | 455 | 444 | 446 | 60,400 | 446 |
| 2008-01-04 | 472 | 472 | 445 | 446 | 40,900 | 446 |
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
