9619 (株)イチネンホールディングス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 353 | 356 | 353 | 356 | 25,800 | 356 |
| 2009-12-29 | 357 | 358 | 353 | 358 | 35,100 | 358 |
| 2009-12-28 | 359 | 359 | 355 | 355 | 54,300 | 355 |
| 2009-12-25 | 360 | 360 | 353 | 356 | 26,300 | 356 |
| 2009-12-24 | 364 | 364 | 355 | 360 | 73,000 | 360 |
| 2009-12-22 | 351 | 363 | 348 | 359 | 116,200 | 359 |
| 2009-12-21 | 347 | 351 | 346 | 351 | 23,900 | 351 |
| 2009-12-18 | 347 | 350 | 343 | 348 | 19,500 | 348 |
| 2009-12-17 | 342 | 350 | 342 | 347 | 36,800 | 347 |
| 2009-12-16 | 347 | 351 | 344 | 347 | 52,600 | 347 |
| 2009-12-15 | 341 | 346 | 341 | 346 | 17,900 | 346 |
| 2009-12-14 | 344 | 346 | 340 | 341 | 31,700 | 341 |
| 2009-12-11 | 342 | 345 | 338 | 344 | 44,700 | 344 |
| 2009-12-10 | 338 | 341 | 335 | 338 | 20,300 | 338 |
| 2009-12-09 | 342 | 342 | 338 | 338 | 15,700 | 338 |
| 2009-12-08 | 345 | 346 | 341 | 341 | 19,100 | 341 |
| 2009-12-07 | 344 | 346 | 341 | 344 | 28,300 | 344 |
| 2009-12-04 | 350 | 350 | 341 | 343 | 23,800 | 343 |
| 2009-12-03 | 344 | 348 | 342 | 347 | 32,700 | 347 |
| 2009-12-02 | 342 | 350 | 340 | 343 | 36,300 | 343 |
| 2009-12-01 | 341 | 349 | 340 | 347 | 64,000 | 347 |
| 2009-11-30 | 339 | 340 | 329 | 340 | 40,300 | 340 |
| 2009-11-27 | 337 | 341 | 337 | 339 | 44,500 | 339 |
| 2009-11-26 | 332 | 338 | 332 | 337 | 32,300 | 337 |
| 2009-11-25 | 336 | 337 | 331 | 335 | 63,100 | 335 |
| 2009-11-24 | 330 | 340 | 329 | 331 | 38,400 | 331 |
| 2009-11-20 | 331 | 338 | 330 | 334 | 40,100 | 334 |
| 2009-11-19 | 336 | 340 | 333 | 340 | 31,200 | 340 |
| 2009-11-18 | 340 | 341 | 333 | 333 | 39,200 | 333 |
| 2009-11-17 | 342 | 344 | 339 | 342 | 36,000 | 342 |
| 2009-11-16 | 346 | 350 | 341 | 341 | 70,500 | 341 |
| 2009-11-13 | 341 | 348 | 341 | 346 | 47,800 | 346 |
| 2009-11-12 | 341 | 345 | 341 | 343 | 27,400 | 343 |
| 2009-11-11 | 345 | 348 | 342 | 343 | 47,700 | 343 |
| 2009-11-10 | 350 | 351 | 346 | 347 | 39,200 | 347 |
| 2009-11-09 | 351 | 353 | 347 | 350 | 40,800 | 350 |
| 2009-11-06 | 348 | 352 | 348 | 348 | 33,500 | 348 |
| 2009-11-05 | 353 | 353 | 347 | 349 | 32,800 | 349 |
| 2009-11-04 | 352 | 353 | 350 | 353 | 36,100 | 353 |
| 2009-11-02 | 349 | 353 | 348 | 352 | 41,900 | 352 |
| 2009-10-30 | 354 | 357 | 349 | 354 | 80,800 | 354 |
| 2009-10-29 | 350 | 353 | 349 | 353 | 78,100 | 353 |
| 2009-10-28 | 351 | 353 | 350 | 352 | 34,300 | 352 |
| 2009-10-27 | 352 | 353 | 350 | 353 | 50,500 | 353 |
| 2009-10-26 | 356 | 358 | 350 | 353 | 66,400 | 353 |
| 2009-10-23 | 358 | 358 | 352 | 354 | 42,200 | 354 |
| 2009-10-22 | 357 | 359 | 353 | 359 | 131,700 | 359 |
| 2009-10-21 | 349 | 358 | 349 | 357 | 152,900 | 357 |
| 2009-10-20 | 348 | 353 | 348 | 352 | 143,000 | 352 |
| 2009-10-19 | 351 | 351 | 346 | 348 | 99,500 | 348 |
| 2009-10-16 | 351 | 353 | 347 | 351 | 436,700 | 351 |
| 2009-10-15 | 356 | 361 | 351 | 351 | 98,500 | 351 |
| 2009-10-14 | 362 | 363 | 354 | 359 | 76,000 | 359 |
| 2009-10-13 | 360 | 366 | 359 | 362 | 88,300 | 362 |
| 2009-10-09 | 357 | 360 | 355 | 356 | 120,200 | 356 |
| 2009-10-08 | 356 | 365 | 355 | 358 | 331,100 | 358 |
| 2009-10-07 | 374 | 375 | 362 | 362 | 216,300 | 362 |
| 2009-10-06 | 358 | 374 | 353 | 373 | 99,200 | 373 |
| 2009-10-05 | 355 | 363 | 350 | 363 | 74,400 | 363 |
| 2009-10-02 | 355 | 364 | 355 | 355 | 124,100 | 355 |
| 2009-10-01 | 374 | 387 | 361 | 370 | 235,900 | 370 |
| 2009-09-30 | 424 | 424 | 415 | 424 | 13,900 | 424 |
| 2009-09-29 | 426 | 428 | 419 | 420 | 12,500 | 420 |
| 2009-09-28 | 418 | 423 | 416 | 423 | 12,600 | 423 |
| 2009-09-25 | 421 | 421 | 411 | 417 | 10,400 | 417 |
| 2009-09-24 | 421 | 429 | 420 | 429 | 23,400 | 429 |
| 2009-09-18 | 419 | 420 | 414 | 416 | 18,100 | 416 |
| 2009-09-17 | 415 | 420 | 415 | 418 | 13,500 | 418 |
| 2009-09-16 | 419 | 420 | 415 | 415 | 18,400 | 415 |
| 2009-09-15 | 416 | 417 | 415 | 415 | 10,100 | 415 |
| 2009-09-14 | 414 | 416 | 407 | 415 | 20,900 | 415 |
| 2009-09-11 | 425 | 425 | 414 | 415 | 28,500 | 415 |
| 2009-09-10 | 422 | 425 | 417 | 420 | 14,400 | 420 |
| 2009-09-09 | 424 | 424 | 415 | 416 | 7,300 | 416 |
| 2009-09-08 | 414 | 420 | 413 | 420 | 14,800 | 420 |
| 2009-09-07 | 417 | 418 | 412 | 412 | 11,500 | 412 |
| 2009-09-04 | 415 | 418 | 415 | 415 | 12,500 | 415 |
| 2009-09-03 | 423 | 425 | 418 | 418 | 19,000 | 418 |
| 2009-09-02 | 427 | 431 | 422 | 423 | 16,500 | 423 |
| 2009-09-01 | 433 | 434 | 428 | 430 | 7,600 | 430 |
| 2009-08-31 | 430 | 436 | 426 | 432 | 12,500 | 432 |
| 2009-08-28 | 433 | 433 | 431 | 432 | 8,000 | 432 |
| 2009-08-27 | 435 | 436 | 430 | 433 | 15,400 | 433 |
| 2009-08-26 | 435 | 435 | 429 | 435 | 9,100 | 435 |
| 2009-08-25 | 434 | 434 | 425 | 432 | 14,000 | 432 |
| 2009-08-24 | 424 | 435 | 424 | 435 | 12,900 | 435 |
| 2009-08-21 | 429 | 429 | 421 | 423 | 13,400 | 423 |
| 2009-08-20 | 428 | 435 | 427 | 430 | 10,700 | 430 |
| 2009-08-19 | 425 | 430 | 424 | 426 | 9,900 | 426 |
| 2009-08-18 | 426 | 436 | 426 | 430 | 8,300 | 430 |
| 2009-08-17 | 436 | 436 | 426 | 429 | 22,400 | 429 |
| 2009-08-14 | 432 | 436 | 432 | 434 | 10,900 | 434 |
| 2009-08-13 | 430 | 435 | 430 | 435 | 7,500 | 435 |
| 2009-08-12 | 429 | 432 | 429 | 429 | 8,200 | 429 |
| 2009-08-11 | 429 | 432 | 427 | 432 | 9,600 | 432 |
| 2009-08-10 | 435 | 436 | 429 | 429 | 19,000 | 429 |
| 2009-08-07 | 427 | 436 | 423 | 429 | 23,400 | 429 |
| 2009-08-06 | 429 | 429 | 425 | 425 | 4,700 | 425 |
| 2009-08-05 | 427 | 430 | 424 | 425 | 13,700 | 425 |
| 2009-08-04 | 425 | 427 | 421 | 427 | 18,000 | 427 |
| 2009-08-03 | 423 | 425 | 422 | 422 | 7,800 | 422 |
| 2009-07-31 | 430 | 431 | 421 | 422 | 12,100 | 422 |
| 2009-07-30 | 422 | 422 | 419 | 421 | 6,400 | 421 |
| 2009-07-29 | 419 | 424 | 419 | 422 | 4,000 | 422 |
| 2009-07-28 | 425 | 425 | 420 | 421 | 13,900 | 421 |
| 2009-07-27 | 421 | 422 | 419 | 420 | 11,800 | 420 |
| 2009-07-24 | 408 | 417 | 408 | 417 | 11,600 | 417 |
| 2009-07-23 | 418 | 419 | 403 | 413 | 17,700 | 413 |
| 2009-07-22 | 417 | 419 | 416 | 417 | 11,100 | 417 |
| 2009-07-21 | 426 | 433 | 415 | 416 | 20,800 | 416 |
| 2009-07-17 | 421 | 423 | 417 | 418 | 5,900 | 418 |
| 2009-07-16 | 428 | 428 | 417 | 417 | 17,100 | 417 |
| 2009-07-15 | 419 | 420 | 417 | 417 | 8,200 | 417 |
| 2009-07-14 | 416 | 417 | 411 | 417 | 13,400 | 417 |
| 2009-07-13 | 415 | 419 | 407 | 407 | 24,500 | 407 |
| 2009-07-10 | 409 | 417 | 409 | 415 | 26,700 | 415 |
| 2009-07-09 | 416 | 420 | 410 | 412 | 20,600 | 412 |
| 2009-07-08 | 427 | 429 | 420 | 421 | 21,400 | 421 |
| 2009-07-07 | 432 | 438 | 427 | 437 | 16,800 | 437 |
| 2009-07-06 | 435 | 441 | 426 | 429 | 24,300 | 429 |
| 2009-07-03 | 438 | 446 | 432 | 439 | 12,800 | 439 |
| 2009-07-02 | 450 | 450 | 443 | 443 | 11,100 | 443 |
| 2009-07-01 | 449 | 461 | 447 | 448 | 8,500 | 448 |
| 2009-06-30 | 447 | 451 | 446 | 450 | 5,200 | 450 |
| 2009-06-29 | 450 | 456 | 441 | 445 | 16,200 | 445 |
| 2009-06-26 | 448 | 448 | 436 | 448 | 14,200 | 448 |
| 2009-06-25 | 438 | 446 | 438 | 444 | 11,200 | 444 |
| 2009-06-24 | 436 | 440 | 428 | 433 | 18,400 | 433 |
| 2009-06-23 | 445 | 445 | 434 | 439 | 13,300 | 439 |
| 2009-06-22 | 438 | 454 | 430 | 450 | 35,500 | 450 |
| 2009-06-19 | 433 | 441 | 432 | 434 | 10,100 | 434 |
| 2009-06-18 | 436 | 439 | 432 | 432 | 11,400 | 432 |
| 2009-06-17 | 431 | 440 | 424 | 434 | 17,000 | 434 |
| 2009-06-16 | 448 | 448 | 430 | 432 | 35,900 | 432 |
| 2009-06-15 | 444 | 448 | 439 | 448 | 34,000 | 448 |
| 2009-06-12 | 419 | 435 | 412 | 429 | 46,900 | 429 |
| 2009-06-11 | 411 | 415 | 411 | 412 | 9,500 | 412 |
| 2009-06-10 | 410 | 416 | 409 | 414 | 28,500 | 414 |
| 2009-06-09 | 410 | 412 | 407 | 408 | 11,400 | 408 |
| 2009-06-08 | 411 | 417 | 411 | 411 | 17,700 | 411 |
| 2009-06-05 | 412 | 413 | 403 | 409 | 14,700 | 409 |
| 2009-06-04 | 406 | 412 | 406 | 406 | 9,600 | 406 |
| 2009-06-03 | 404 | 409 | 404 | 404 | 10,800 | 404 |
| 2009-06-02 | 412 | 412 | 404 | 404 | 11,500 | 404 |
| 2009-06-01 | 413 | 413 | 407 | 407 | 11,900 | 407 |
| 2009-05-29 | 412 | 413 | 403 | 410 | 10,300 | 410 |
| 2009-05-28 | 414 | 419 | 412 | 412 | 14,000 | 412 |
| 2009-05-27 | 417 | 420 | 413 | 414 | 8,100 | 414 |
| 2009-05-26 | 414 | 418 | 403 | 412 | 16,600 | 412 |
| 2009-05-25 | 410 | 419 | 401 | 406 | 24,700 | 406 |
| 2009-05-22 | 405 | 412 | 403 | 409 | 8,200 | 409 |
| 2009-05-21 | 417 | 417 | 413 | 415 | 6,800 | 415 |
| 2009-05-20 | 411 | 418 | 409 | 418 | 12,300 | 418 |
| 2009-05-19 | 412 | 412 | 405 | 410 | 28,600 | 410 |
| 2009-05-18 | 403 | 404 | 398 | 398 | 14,700 | 398 |
| 2009-05-15 | 399 | 403 | 397 | 402 | 6,700 | 402 |
| 2009-05-14 | 405 | 406 | 395 | 397 | 13,700 | 397 |
| 2009-05-13 | 405 | 408 | 401 | 408 | 9,500 | 408 |
| 2009-05-12 | 414 | 415 | 406 | 407 | 9,800 | 407 |
| 2009-05-11 | 410 | 414 | 404 | 409 | 22,500 | 409 |
| 2009-05-08 | 385 | 385 | 380 | 383 | 11,000 | 383 |
| 2009-05-07 | 379 | 379 | 372 | 372 | 9,300 | 372 |
| 2009-05-01 | 378 | 378 | 368 | 369 | 6,800 | 369 |
| 2009-04-30 | 360 | 378 | 360 | 374 | 9,100 | 374 |
| 2009-04-28 | 371 | 376 | 363 | 363 | 15,200 | 363 |
| 2009-04-27 | 377 | 378 | 365 | 371 | 8,900 | 371 |
| 2009-04-24 | 370 | 370 | 361 | 363 | 8,800 | 363 |
| 2009-04-23 | 366 | 372 | 357 | 370 | 18,200 | 370 |
| 2009-04-22 | 370 | 376 | 365 | 366 | 13,500 | 366 |
| 2009-04-21 | 379 | 379 | 372 | 372 | 14,800 | 372 |
| 2009-04-20 | 382 | 384 | 376 | 380 | 6,400 | 380 |
| 2009-04-17 | 372 | 382 | 371 | 380 | 10,200 | 380 |
| 2009-04-16 | 381 | 384 | 375 | 375 | 14,400 | 375 |
| 2009-04-15 | 379 | 379 | 376 | 376 | 5,700 | 376 |
| 2009-04-14 | 377 | 380 | 371 | 376 | 9,700 | 376 |
| 2009-04-13 | 379 | 379 | 375 | 376 | 7,600 | 376 |
| 2009-04-10 | 377 | 377 | 372 | 374 | 10,600 | 374 |
| 2009-04-09 | 374 | 376 | 366 | 372 | 11,100 | 372 |
| 2009-04-08 | 382 | 386 | 375 | 376 | 12,700 | 376 |
| 2009-04-07 | 386 | 390 | 385 | 387 | 7,700 | 387 |
| 2009-04-06 | 391 | 395 | 384 | 391 | 14,700 | 391 |
| 2009-04-03 | 396 | 396 | 388 | 394 | 11,100 | 394 |
| 2009-04-02 | 384 | 388 | 381 | 386 | 19,600 | 386 |
| 2009-04-01 | 381 | 396 | 380 | 389 | 23,400 | 389 |
| 2009-03-31 | 402 | 405 | 385 | 386 | 19,100 | 386 |
| 2009-03-30 | 415 | 428 | 415 | 417 | 14,000 | 417 |
| 2009-03-27 | 406 | 422 | 402 | 415 | 21,800 | 415 |
| 2009-03-26 | 392 | 406 | 382 | 405 | 45,500 | 405 |
| 2009-03-25 | 404 | 410 | 400 | 410 | 93,900 | 410 |
| 2009-03-24 | 399 | 410 | 394 | 405 | 35,500 | 405 |
| 2009-03-23 | 377 | 388 | 370 | 388 | 22,600 | 388 |
| 2009-03-19 | 365 | 373 | 363 | 367 | 25,300 | 367 |
| 2009-03-18 | 388 | 389 | 373 | 377 | 23,500 | 377 |
| 2009-03-17 | 381 | 385 | 377 | 384 | 26,800 | 384 |
| 2009-03-16 | 367 | 376 | 367 | 376 | 26,000 | 376 |
| 2009-03-13 | 347 | 362 | 347 | 362 | 40,400 | 362 |
| 2009-03-12 | 360 | 360 | 355 | 358 | 11,500 | 358 |
| 2009-03-11 | 366 | 366 | 360 | 362 | 6,100 | 362 |
| 2009-03-10 | 357 | 359 | 351 | 352 | 18,500 | 352 |
| 2009-03-09 | 359 | 361 | 356 | 359 | 17,500 | 359 |
| 2009-03-06 | 368 | 372 | 358 | 358 | 28,600 | 358 |
| 2009-03-05 | 370 | 379 | 369 | 373 | 24,300 | 373 |
| 2009-03-04 | 363 | 367 | 362 | 367 | 9,900 | 367 |
| 2009-03-03 | 363 | 368 | 360 | 362 | 18,000 | 362 |
| 2009-03-02 | 366 | 368 | 365 | 367 | 14,000 | 367 |
| 2009-02-27 | 365 | 369 | 362 | 366 | 14,900 | 366 |
| 2009-02-26 | 370 | 373 | 362 | 368 | 25,800 | 368 |
| 2009-02-25 | 391 | 394 | 356 | 367 | 80,900 | 367 |
| 2009-02-24 | 400 | 403 | 387 | 391 | 14,900 | 391 |
| 2009-02-23 | 401 | 410 | 400 | 405 | 10,000 | 405 |
| 2009-02-20 | 417 | 417 | 410 | 410 | 9,500 | 410 |
| 2009-02-19 | 427 | 427 | 410 | 412 | 10,100 | 412 |
| 2009-02-18 | 417 | 419 | 413 | 413 | 6,900 | 413 |
| 2009-02-17 | 426 | 427 | 422 | 422 | 11,700 | 422 |
| 2009-02-16 | 419 | 425 | 413 | 424 | 11,800 | 424 |
| 2009-02-13 | 416 | 418 | 411 | 411 | 12,200 | 411 |
| 2009-02-12 | 411 | 416 | 406 | 413 | 30,200 | 413 |
| 2009-02-10 | 422 | 429 | 416 | 417 | 12,200 | 417 |
| 2009-02-09 | 425 | 430 | 422 | 422 | 12,900 | 422 |
| 2009-02-06 | 434 | 442 | 432 | 435 | 17,900 | 435 |
| 2009-02-05 | 448 | 448 | 428 | 429 | 13,700 | 429 |
| 2009-02-04 | 429 | 448 | 425 | 448 | 28,900 | 448 |
| 2009-02-03 | 435 | 440 | 426 | 433 | 26,100 | 433 |
| 2009-02-02 | 428 | 430 | 421 | 430 | 23,200 | 430 |
| 2009-01-30 | 428 | 431 | 423 | 425 | 37,800 | 425 |
| 2009-01-29 | 425 | 430 | 416 | 430 | 28,400 | 430 |
| 2009-01-28 | 415 | 420 | 410 | 420 | 28,100 | 420 |
| 2009-01-27 | 415 | 416 | 410 | 415 | 36,000 | 415 |
| 2009-01-26 | 412 | 417 | 412 | 415 | 16,100 | 415 |
| 2009-01-23 | 414 | 417 | 410 | 412 | 23,300 | 412 |
| 2009-01-22 | 429 | 429 | 413 | 419 | 24,200 | 419 |
| 2009-01-21 | 443 | 444 | 432 | 432 | 21,000 | 432 |
| 2009-01-20 | 464 | 470 | 448 | 448 | 22,200 | 448 |
| 2009-01-19 | 482 | 483 | 463 | 467 | 22,900 | 467 |
| 2009-01-16 | 481 | 492 | 481 | 487 | 23,700 | 487 |
| 2009-01-15 | 486 | 492 | 476 | 476 | 30,000 | 476 |
| 2009-01-14 | 485 | 492 | 477 | 486 | 13,300 | 486 |
| 2009-01-13 | 496 | 496 | 480 | 480 | 29,400 | 480 |
| 2009-01-09 | 510 | 517 | 505 | 511 | 22,300 | 511 |
| 2009-01-08 | 517 | 527 | 510 | 513 | 24,700 | 513 |
| 2009-01-07 | 520 | 524 | 512 | 520 | 13,500 | 520 |
| 2009-01-06 | 522 | 524 | 510 | 512 | 32,700 | 512 |
| 2009-01-05 | 524 | 526 | 514 | 514 | 7,900 | 514 |
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
