9619 (株)イチネンホールディングスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,141	1,150	1,128	1,143	17,600	1,143
2016-12-29	1,155	1,155	1,137	1,148	25,200	1,148
2016-12-28	1,150	1,156	1,139	1,156	25,500	1,156
2016-12-27	1,143	1,149	1,129	1,144	20,700	1,144
2016-12-26	1,129	1,147	1,129	1,143	19,700	1,143
2016-12-22	1,148	1,150	1,125	1,129	27,800	1,129
2016-12-21	1,160	1,160	1,144	1,150	13,900	1,150
2016-12-20	1,156	1,159	1,132	1,158	27,000	1,158
2016-12-19	1,150	1,156	1,142	1,156	24,100	1,156
2016-12-16	1,148	1,150	1,139	1,150	27,800	1,150
2016-12-15	1,145	1,160	1,127	1,138	41,200	1,138
2016-12-14	1,149	1,149	1,140	1,146	22,200	1,146
2016-12-13	1,136	1,146	1,134	1,146	30,400	1,146
2016-12-12	1,133	1,146	1,129	1,136	40,600	1,136
2016-12-09	1,111	1,130	1,105	1,129	53,900	1,129
2016-12-08	1,100	1,131	1,100	1,127	73,000	1,127
2016-12-07	1,087	1,098	1,087	1,096	31,300	1,096
2016-12-06	1,088	1,088	1,079	1,085	34,400	1,085
2016-12-05	1,083	1,087	1,073	1,078	33,100	1,078
2016-12-02	1,083	1,096	1,077	1,080	31,900	1,080
2016-12-01	1,091	1,110	1,088	1,092	50,200	1,092
2016-11-30	1,089	1,096	1,084	1,087	40,700	1,087
2016-11-29	1,071	1,089	1,071	1,088	30,000	1,088
2016-11-28	1,062	1,080	1,051	1,079	35,300	1,079
2016-11-25	1,075	1,075	1,014	1,062	47,600	1,062
2016-11-24	1,075	1,078	1,070	1,075	20,000	1,075
2016-11-22	1,070	1,074	1,063	1,073	13,500	1,073
2016-11-21	1,074	1,074	1,063	1,068	23,900	1,068
2016-11-18	1,060	1,074	1,059	1,071	20,000	1,071
2016-11-17	1,062	1,065	1,052	1,060	24,700	1,060
2016-11-16	1,064	1,069	1,056	1,069	16,500	1,069
2016-11-15	1,073	1,073	1,050	1,053	29,500	1,053
2016-11-14	1,061	1,083	1,061	1,080	30,500	1,080
2016-11-11	1,068	1,079	1,051	1,057	30,900	1,057
2016-11-10	1,068	1,068	1,050	1,065	30,300	1,065
2016-11-09	1,068	1,069	1,002	1,017	49,900	1,017
2016-11-08	1,063	1,070	1,057	1,068	19,300	1,068
2016-11-07	1,058	1,067	1,058	1,067	27,400	1,067
2016-11-04	1,042	1,058	1,037	1,057	42,300	1,057
2016-11-02	1,043	1,055	1,035	1,043	27,800	1,043
2016-11-01	1,045	1,059	1,032	1,057	58,900	1,057
2016-10-31	1,007	1,037	999	1,015	79,900	1,015
2016-10-28	1,005	1,010	1,002	1,006	69,600	1,006
2016-10-27	1,005	1,009	1,001	1,004	41,800	1,004
2016-10-26	1,010	1,019	1,006	1,009	46,200	1,009
2016-10-25	1,013	1,016	1,010	1,014	41,000	1,014
2016-10-24	1,016	1,016	1,005	1,015	19,600	1,015
2016-10-21	1,019	1,019	1,010	1,013	21,300	1,013
2016-10-20	1,004	1,018	1,000	1,016	27,300	1,016
2016-10-19	997	1,004	997	1,002	30,500	1,002
2016-10-17	991	997	991	993	19,500	993
2016-10-13	974	980	974	980	22,800	980
2016-10-12	969	978	969	974	20,600	974
2016-10-11	967	974	964	974	26,200	974
2016-10-07	965	968	964	967	14,200	967
2016-10-06	970	971	966	968	21,300	968
2016-10-05	967	968	961	966	19,800	966
2016-10-04	965	967	958	962	28,500	962
2016-10-03	962	969	957	959	12,400	959
2016-09-30	954	962	948	956	31,800	956
2016-09-29	954	965	954	961	19,700	961
2016-09-28	952	954	946	952	16,900	952
2016-09-27	940	960	928	960	47,500	960
2016-09-26	945	948	943	947	17,600	947
2016-09-23	944	944	936	944	23,800	944
2016-09-21	926	940	915	940	42,900	940
2016-09-20	922	934	919	926	14,400	926
2016-09-16	919	931	919	925	13,300	925
2016-09-15	921	921	914	915	11,500	915
2016-09-14	918	925	914	921	13,000	921
2016-09-13	926	931	921	921	14,200	921
2016-09-12	925	927	920	927	16,500	927
2016-09-09	929	937	929	932	36,100	932
2016-09-08	927	933	923	930	25,700	930
2016-09-07	912	927	910	926	26,500	926
2016-09-06	903	922	902	919	22,300	919
2016-09-05	897	907	892	903	23,500	903
2016-09-02	899	899	890	894	29,300	894
2016-09-01	891	902	890	902	20,800	902
2016-08-31	889	897	887	897	14,200	897
2016-08-30	890	890	885	886	14,100	886
2016-08-29	888	896	885	890	28,600	890
2016-08-26	895	895	885	886	10,300	886
2016-08-25	884	895	884	895	12,100	895
2016-08-24	886	886	879	884	9,800	884
2016-08-23	891	894	876	878	32,700	878
2016-08-22	884	893	881	891	11,400	891
2016-08-19	885	892	885	887	13,300	887
2016-08-18	890	898	885	885	24,300	885
2016-08-17	889	908	881	904	29,900	904
2016-08-16	901	905	890	891	20,500	891
2016-08-15	908	910	897	898	18,900	898
2016-08-12	912	912	902	908	13,300	908
2016-08-10	900	906	894	905	9,400	905
2016-08-09	885	901	885	901	13,500	901
2016-08-08	878	884	878	884	22,800	884
2016-08-05	875	893	875	877	21,400	877
2016-08-04	887	890	875	880	40,200	880
2016-08-03	901	902	887	887	34,900	887
2016-08-02	914	920	907	908	16,800	908
2016-08-01	925	932	910	914	39,800	914
2016-07-29	938	949	928	947	12,300	947
2016-07-28	948	948	933	943	20,200	943
2016-07-27	950	953	941	948	17,900	948
2016-07-26	944	950	942	943	14,900	943
2016-07-25	947	954	944	950	12,000	950
2016-07-22	942	950	937	947	18,200	947
2016-07-21	965	965	945	952	14,500	952
2016-07-20	953	961	944	958	17,700	958
2016-07-19	955	959	950	959	22,900	959
2016-07-15	948	959	948	955	20,700	955
2016-07-14	945	956	945	948	21,500	948
2016-07-13	960	960	941	945	22,300	945
2016-07-12	947	955	944	948	34,000	948
2016-07-11	912	941	912	932	21,800	932
2016-07-08	923	923	901	907	24,400	907
2016-07-07	925	925	910	912	15,100	912
2016-07-06	916	936	907	931	30,300	931
2016-07-05	930	934	916	922	26,800	922
2016-07-04	930	934	925	926	29,200	926
2016-07-01	921	932	917	925	24,400	925
2016-06-30	935	937	917	917	29,200	917
2016-06-29	926	935	919	934	24,400	934
2016-06-28	909	930	896	913	32,100	913
2016-06-27	880	910	880	904	31,600	904
2016-06-24	940	940	863	871	82,200	871
2016-06-23	932	935	919	932	23,600	932
2016-06-22	935	937	923	927	23,800	927
2016-06-21	936	945	931	942	19,700	942
2016-06-20	930	948	925	941	20,400	941
2016-06-17	931	940	900	900	62,800	900
2016-06-16	950	956	928	929	39,100	929
2016-06-15	953	960	942	943	48,900	943
2016-06-14	959	968	950	954	27,000	954
2016-06-13	987	987	966	966	47,600	966
2016-06-10	994	996	989	992	65,700	992
2016-06-09	1,004	1,012	996	1,003	15,700	1,003
2016-06-08	1,004	1,009	993	1,006	15,300	1,006
2016-06-07	995	1,002	994	999	10,700	999
2016-06-06	989	995	979	995	23,900	995
2016-06-03	1,006	1,017	984	989	46,600	989
2016-06-02	1,035	1,035	1,008	1,011	24,600	1,011
2016-06-01	1,041	1,055	1,033	1,040	16,100	1,040
2016-05-31	1,051	1,055	1,037	1,052	21,800	1,052
2016-05-30	1,050	1,062	1,039	1,050	20,900	1,050
2016-05-27	1,035	1,042	1,026	1,035	24,400	1,035
2016-05-26	1,032	1,046	1,032	1,035	24,400	1,035
2016-05-25	1,069	1,070	1,033	1,034	24,400	1,034
2016-05-24	1,064	1,070	1,048	1,054	37,600	1,054
2016-05-23	1,088	1,088	1,046	1,074	30,000	1,074
2016-05-20	1,065	1,094	1,065	1,091	60,900	1,091
2016-05-19	1,063	1,069	1,060	1,065	33,900	1,065
2016-05-18	1,048	1,059	1,048	1,057	46,100	1,057
2016-05-17	1,045	1,050	1,041	1,048	37,300	1,048
2016-05-16	1,030	1,047	1,030	1,041	50,900	1,041
2016-05-13	1,033	1,035	1,016	1,030	46,500	1,030
2016-05-12	1,011	1,038	1,011	1,037	36,300	1,037
2016-05-11	1,027	1,031	1,019	1,024	60,000	1,024
2016-05-10	993	1,023	993	1,022	59,400	1,022
2016-05-09	978	994	978	993	27,800	993
2016-05-06	955	975	951	974	43,600	974
2016-05-02	950	957	936	955	68,000	955
2016-04-28	1,009	1,025	975	979	54,300	979
2016-04-27	1,002	1,005	987	1,002	31,300	1,002
2016-04-26	1,016	1,016	993	1,006	20,900	1,006
2016-04-25	1,034	1,034	1,014	1,016	31,900	1,016
2016-04-22	1,010	1,015	1,003	1,014	29,600	1,014
2016-04-21	992	1,008	991	1,007	32,400	1,007
2016-04-20	982	991	980	984	22,300	984
2016-04-19	982	989	978	984	25,700	984
2016-04-18	954	968	953	963	26,900	963
2016-04-15	997	998	986	992	41,500	992
2016-04-14	987	997	980	997	35,900	997
2016-04-13	968	975	961	971	20,300	971
2016-04-12	952	969	951	961	22,000	961
2016-04-11	962	962	936	957	26,000	957
2016-04-08	959	979	941	964	51,300	964
2016-04-07	969	990	967	970	40,400	970
2016-04-06	973	977	960	974	39,400	974
2016-04-05	996	996	970	972	65,200	972
2016-04-04	982	1,002	980	1,002	57,700	1,002
2016-04-01	1,000	1,001	981	982	70,900	982
2016-03-31	1,013	1,014	1,000	1,000	47,100	1,000
2016-03-30	1,010	1,021	1,006	1,007	27,200	1,007
2016-03-29	1,007	1,016	1,002	1,014	73,800	1,014
2016-03-28	1,041	1,048	1,026	1,042	110,000	1,042
2016-03-25	1,065	1,065	1,040	1,041	79,000	1,041
2016-03-24	1,060	1,079	1,056	1,070	65,000	1,070
2016-03-23	1,059	1,062	1,054	1,060	43,600	1,060
2016-03-22	1,041	1,063	1,041	1,063	54,200	1,063
2016-03-18	1,057	1,057	1,026	1,034	66,200	1,034
2016-03-17	1,081	1,085	1,060	1,066	45,500	1,066
2016-03-16	1,063	1,074	1,063	1,069	43,600	1,069
2016-03-15	1,059	1,067	1,058	1,063	41,500	1,063
2016-03-14	1,046	1,063	1,041	1,059	46,400	1,059
2016-03-11	1,016	1,036	1,010	1,033	70,800	1,033
2016-03-10	1,012	1,025	1,011	1,016	67,200	1,016
2016-03-09	1,011	1,011	1,000	1,009	35,900	1,009
2016-03-08	1,010	1,027	1,002	1,014	70,600	1,014
2016-03-07	979	988	968	979	49,600	979
2016-03-04	970	973	958	973	22,500	973
2016-03-03	956	962	946	960	24,100	960
2016-03-02	960	962	943	956	21,400	956
2016-03-01	938	941	924	935	35,900	935
2016-02-29	970	970	939	940	36,600	940
2016-02-26	917	949	917	944	59,300	944
2016-02-25	900	919	900	917	28,200	917
2016-02-24	888	898	882	885	30,600	885
2016-02-23	906	907	890	890	43,900	890
2016-02-22	898	908	891	905	41,500	905
2016-02-19	900	901	885	896	47,500	896
2016-02-18	909	920	900	913	38,600	913
2016-02-17	900	920	880	894	29,000	894
2016-02-16	900	912	896	896	54,900	896
2016-02-15	892	910	888	904	33,200	904
2016-02-12	891	894	855	862	58,800	862
2016-02-10	964	986	908	924	63,900	924
2016-02-09	986	986	961	962	59,300	962
2016-02-08	990	1,018	990	1,015	20,300	1,015
2016-02-05	1,018	1,018	985	1,007	43,100	1,007
2016-02-04	1,060	1,060	1,018	1,022	60,100	1,022
2016-02-03	1,081	1,085	1,064	1,067	19,200	1,067
2016-02-02	1,098	1,099	1,078	1,098	30,600	1,098
2016-02-01	1,075	1,098	1,068	1,098	34,000	1,098
2016-01-29	1,042	1,056	1,021	1,056	34,200	1,056
2016-01-28	1,027	1,049	1,016	1,043	28,100	1,043
2016-01-27	1,020	1,031	1,015	1,027	22,600	1,027
2016-01-26	1,029	1,029	1,002	1,003	24,400	1,003
2016-01-25	1,022	1,038	1,016	1,029	20,200	1,029
2016-01-22	994	1,015	987	1,014	36,800	1,014
2016-01-21	992	1,009	972	972	44,400	972
2016-01-20	1,012	1,020	994	994	53,300	994
2016-01-19	1,013	1,031	1,012	1,023	29,900	1,023
2016-01-18	1,018	1,033	1,008	1,017	27,000	1,017
2016-01-15	1,050	1,064	1,030	1,034	22,500	1,034
2016-01-14	1,047	1,047	1,026	1,039	28,100	1,039
2016-01-13	1,046	1,076	1,046	1,071	24,400	1,071
2016-01-12	1,060	1,068	1,023	1,030	48,200	1,030
2016-01-08	1,088	1,103	1,078	1,079	36,400	1,079
2016-01-07	1,109	1,113	1,090	1,090	46,800	1,090
2016-01-06	1,115	1,128	1,101	1,105	22,600	1,105
2016-01-05	1,112	1,130	1,107	1,117	26,800	1,117
2016-01-04	1,150	1,170	1,120	1,121	38,600	1,121

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 [2016年度]

9619 (株)イチネンホールディングスの時系列データ [2016年度]