9619 (株)イチネンホールディングスの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	392	395	390	393	7,500	393
2011-12-29	391	392	390	390	5,400	390
2011-12-28	391	392	389	389	5,900	389
2011-12-27	391	392	390	390	11,100	390
2011-12-26	391	391	389	390	6,100	390
2011-12-22	391	391	388	389	11,800	389
2011-12-21	388	389	388	388	5,000	388
2011-12-20	389	390	387	390	6,500	390
2011-12-19	389	389	386	386	8,000	386
2011-12-16	393	393	389	389	17,500	389
2011-12-15	390	392	389	390	9,600	390
2011-12-14	393	393	390	390	11,800	390
2011-12-13	390	394	390	393	19,900	393
2011-12-12	389	392	389	391	18,100	391
2011-12-09	384	388	384	387	30,300	387
2011-12-08	385	387	384	387	9,400	387
2011-12-07	383	387	383	385	19,100	385
2011-12-06	384	385	382	382	25,800	382
2011-12-05	384	386	384	384	7,200	384
2011-12-02	387	387	381	383	15,600	383
2011-12-01	386	387	383	387	12,300	387
2011-11-30	387	387	381	383	12,300	383
2011-11-29	385	387	383	387	8,700	387
2011-11-28	384	384	381	382	5,500	382
2011-11-25	381	385	381	381	10,700	381
2011-11-24	383	384	381	381	7,300	381
2011-11-22	383	384	382	383	10,800	383
2011-11-21	385	385	382	384	5,100	384
2011-11-18	384	385	381	385	10,100	385
2011-11-17	382	385	380	385	12,500	385
2011-11-16	387	388	382	382	14,500	382
2011-11-15	385	387	385	387	6,400	387
2011-11-14	385	385	383	385	5,400	385
2011-11-11	382	385	382	385	6,600	385
2011-11-10	382	384	382	383	9,900	383
2011-11-09	385	386	383	386	6,500	386
2011-11-08	384	387	382	382	17,600	382
2011-11-07	383	386	383	386	6,900	386
2011-11-04	383	387	382	385	14,700	385
2011-11-02	382	383	381	381	19,900	381
2011-11-01	383	385	382	382	8,200	382
2011-10-31	389	392	385	385	18,500	385
2011-10-28	392	394	385	385	23,700	385
2011-10-27	388	391	385	390	20,800	390
2011-10-26	380	382	379	380	11,700	380
2011-10-25	384	384	381	381	9,600	381
2011-10-24	383	384	380	383	20,900	383
2011-10-21	385	385	381	381	9,200	381
2011-10-20	386	386	382	385	8,600	385
2011-10-19	389	389	386	386	4,500	386
2011-10-18	389	390	385	386	11,000	386
2011-10-17	383	389	383	389	8,000	389
2011-10-14	387	388	380	382	19,300	382
2011-10-13	395	395	389	390	12,900	390
2011-10-12	385	395	385	390	19,200	390
2011-10-11	387	391	387	390	8,900	390
2011-10-07	386	391	385	387	17,600	387
2011-10-06	388	388	383	385	12,000	385
2011-10-05	390	390	384	385	25,900	385
2011-10-04	395	395	389	389	10,600	389
2011-10-03	398	398	392	395	12,600	395
2011-09-30	403	403	397	400	9,400	400
2011-09-29	400	402	396	402	22,600	402
2011-09-28	400	401	395	401	25,000	401
2011-09-27	392	401	392	401	20,400	401
2011-09-26	397	397	388	390	13,500	390
2011-09-22	395	397	395	396	14,400	396
2011-09-21	400	402	398	398	24,800	398
2011-09-20	404	404	401	401	6,500	401
2011-09-16	403	405	403	404	15,200	404
2011-09-15	397	403	397	403	10,600	403
2011-09-14	397	400	397	397	9,300	397
2011-09-13	393	397	393	397	9,600	397
2011-09-12	392	399	391	393	21,400	393
2011-09-09	393	403	393	400	39,500	400
2011-09-08	402	403	399	400	21,600	400
2011-09-07	404	404	400	402	15,100	402
2011-09-06	402	403	399	400	13,700	400
2011-09-05	404	404	401	402	3,600	402
2011-09-02	404	404	401	404	10,500	404
2011-09-01	404	405	401	403	8,600	403
2011-08-31	403	404	400	402	8,600	402
2011-08-30	403	403	399	403	15,000	403
2011-08-29	397	399	393	399	6,600	399
2011-08-26	395	395	389	393	13,300	393
2011-08-25	391	396	391	395	8,600	395
2011-08-24	395	400	387	391	38,100	391
2011-08-23	398	400	395	398	12,300	398
2011-08-22	395	402	395	399	8,300	399
2011-08-19	397	402	394	399	11,000	399
2011-08-18	400	406	400	403	10,900	403
2011-08-17	395	401	395	400	14,800	400
2011-08-16	393	396	393	395	13,700	395
2011-08-15	395	398	393	393	13,800	393
2011-08-12	397	397	390	393	10,800	393
2011-08-11	384	396	382	395	17,800	395
2011-08-10	392	395	384	385	12,000	385
2011-08-09	378	381	372	381	34,500	381
2011-08-08	382	383	380	380	17,400	380
2011-08-05	386	394	385	389	21,400	389
2011-08-04	394	410	394	394	21,800	394
2011-08-03	400	401	393	393	23,100	393
2011-08-02	406	406	402	403	10,600	403
2011-08-01	404	410	403	408	7,800	408
2011-07-29	417	417	401	401	24,100	401
2011-07-28	413	413	410	413	16,400	413
2011-07-27	416	416	412	413	16,600	413
2011-07-26	417	418	416	416	10,800	416
2011-07-25	420	420	418	418	11,900	418
2011-07-22	422	423	418	421	13,800	421
2011-07-21	422	422	419	420	18,100	420
2011-07-20	424	425	422	423	32,400	423
2011-07-19	420	423	419	420	10,800	420
2011-07-15	416	417	416	417	15,000	417
2011-07-14	412	416	412	416	9,100	416
2011-07-13	412	418	412	417	10,800	417
2011-07-12	418	418	414	415	21,700	415
2011-07-11	416	422	416	421	21,200	421
2011-07-08	415	420	414	416	25,600	416
2011-07-07	407	415	407	413	31,600	413
2011-07-06	405	407	404	407	8,600	407
2011-07-05	405	407	404	405	7,300	405
2011-07-04	405	406	401	405	22,900	405
2011-07-01	403	404	400	401	14,500	401
2011-06-30	403	403	396	402	17,700	402
2011-06-29	399	401	398	401	8,200	401
2011-06-28	396	402	396	396	12,200	396
2011-06-27	400	400	395	395	12,600	395
2011-06-24	400	400	390	400	10,900	400
2011-06-23	396	401	395	399	16,000	399
2011-06-22	393	398	393	398	14,200	398
2011-06-21	388	393	388	393	7,100	393
2011-06-20	392	392	387	387	10,400	387
2011-06-17	399	399	391	391	18,500	391
2011-06-16	392	398	392	394	17,300	394
2011-06-15	388	394	387	392	25,800	392
2011-06-14	385	389	384	387	16,200	387
2011-06-13	382	385	381	384	10,400	384
2011-06-10	382	385	382	382	30,400	382
2011-06-09	380	381	380	380	9,100	380
2011-06-08	379	382	378	380	14,700	380
2011-06-07	376	379	376	378	8,100	378
2011-06-06	382	382	377	379	15,700	379
2011-06-03	381	385	377	377	18,300	377
2011-06-02	377	381	377	379	11,500	379
2011-06-01	381	383	380	382	12,600	382
2011-05-31	379	382	379	380	9,300	380
2011-05-30	375	377	375	376	8,100	376
2011-05-27	374	377	372	375	9,300	375
2011-05-26	372	375	371	374	9,200	374
2011-05-25	374	374	372	372	5,600	372
2011-05-24	373	373	371	373	6,400	373
2011-05-23	373	375	372	373	10,800	373
2011-05-20	377	378	373	373	10,500	373
2011-05-19	376	378	373	373	9,400	373
2011-05-18	376	379	375	377	14,400	377
2011-05-17	378	379	376	377	13,100	377
2011-05-16	375	377	373	375	17,600	375
2011-05-13	377	380	371	375	39,300	375
2011-05-12	377	379	377	377	7,400	377
2011-05-11	382	382	378	378	14,500	378
2011-05-10	380	382	378	379	21,000	379
2011-05-09	386	386	379	380	18,500	380
2011-05-06	381	382	380	381	8,800	381
2011-05-02	383	386	380	381	33,500	381
2011-04-28	378	383	378	382	14,500	382
2011-04-27	379	379	377	378	14,800	378
2011-04-26	381	385	378	378	22,500	378
2011-04-25	379	380	378	378	5,000	378
2011-04-22	377	379	374	378	19,100	378
2011-04-21	377	379	377	377	16,800	377
2011-04-20	377	380	375	377	18,900	377
2011-04-19	386	386	373	377	48,500	377
2011-04-18	396	404	387	387	34,300	387
2011-04-15	394	400	394	396	11,900	396
2011-04-14	393	396	391	394	22,500	394
2011-04-13	390	393	389	391	12,300	391
2011-04-12	393	395	389	393	14,700	393
2011-04-11	391	397	391	393	10,200	393
2011-04-08	383	393	380	392	31,500	392
2011-04-07	381	387	380	380	20,200	380
2011-04-06	387	388	375	381	20,100	381
2011-04-05	401	401	387	388	26,200	388
2011-04-04	402	405	401	402	16,600	402
2011-04-01	406	409	405	405	27,300	405
2011-03-31	412	413	406	411	34,800	411
2011-03-30	416	417	408	414	36,300	414
2011-03-29	412	421	408	419	76,000	419
2011-03-28	424	429	423	428	181,000	428
2011-03-25	424	426	422	423	36,100	423
2011-03-24	421	428	419	420	36,000	420
2011-03-23	415	427	411	423	42,500	423
2011-03-22	427	427	412	415	45,800	415
2011-03-18	395	408	392	403	55,600	403
2011-03-17	365	397	364	387	62,600	387
2011-03-16	354	379	354	379	90,300	379
2011-03-15	395	395	321	343	111,600	343
2011-03-14	385	418	378	397	100,000	397
2011-03-11	445	450	445	445	64,500	445
2011-03-10	451	454	449	449	35,200	449
2011-03-09	454	455	451	451	15,200	451
2011-03-08	451	455	451	451	10,500	451
2011-03-07	452	456	450	452	26,300	452
2011-03-04	452	459	452	454	29,900	454
2011-03-03	453	458	452	456	19,500	456
2011-03-02	459	459	452	452	27,100	452
2011-03-01	455	463	455	460	27,100	460
2011-02-28	450	457	449	457	28,300	457
2011-02-25	447	449	440	449	38,700	449
2011-02-24	448	451	441	447	58,400	447
2011-02-23	453	459	453	453	30,300	453
2011-02-22	458	461	454	455	29,000	455
2011-02-21	466	466	459	459	60,000	459
2011-02-18	469	469	463	463	33,500	463
2011-02-17	471	473	465	469	33,000	469
2011-02-16	475	476	470	471	29,700	471
2011-02-15	470	475	470	474	29,500	474
2011-02-14	464	475	464	469	27,400	469
2011-02-10	459	461	456	460	20,800	460
2011-02-09	459	460	454	460	34,300	460
2011-02-08	456	458	454	454	19,300	454
2011-02-07	457	460	448	448	35,700	448
2011-02-04	446	454	446	450	26,200	450
2011-02-03	456	457	446	448	44,800	448
2011-02-02	460	460	457	458	25,100	458
2011-02-01	457	457	453	455	15,800	455
2011-01-31	450	457	444	455	30,100	455
2011-01-28	460	461	454	454	25,400	454
2011-01-27	455	460	455	460	20,700	460
2011-01-26	459	460	456	456	14,400	456
2011-01-25	459	462	458	460	28,800	460
2011-01-24	443	459	441	459	21,600	459
2011-01-21	461	461	444	444	39,500	444
2011-01-20	460	460	457	459	18,900	459
2011-01-19	456	459	451	459	13,900	459
2011-01-18	448	454	446	454	25,400	454
2011-01-17	454	454	444	448	59,300	448
2011-01-14	458	458	451	454	41,000	454
2011-01-13	461	463	458	459	14,400	459
2011-01-12	455	464	452	458	59,900	458
2011-01-11	443	452	440	452	41,500	452
2011-01-07	431	449	430	439	72,700	439
2011-01-06	431	431	429	431	14,400	431
2011-01-05	427	432	426	430	29,300	430
2011-01-04	422	428	418	428	27,300	428

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

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

9619 (株)イチネンホールディングス の時系列データ [2011年度]

9619 (株)イチネンホールディングスの時系列データ [2011年度]