9619 (株)イチネンホールディングスの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,602	1,614	1,575	1,605	89,600	1,605
2019-12-27	1,574	1,596	1,568	1,591	58,300	1,591
2019-12-26	1,547	1,570	1,547	1,569	63,900	1,569
2019-12-25	1,571	1,578	1,544	1,547	48,900	1,547
2019-12-24	1,560	1,578	1,556	1,570	58,200	1,570
2019-12-23	1,589	1,598	1,553	1,561	70,500	1,561
2019-12-20	1,600	1,606	1,582	1,582	104,500	1,582
2019-12-19	1,600	1,628	1,586	1,607	216,500	1,607
2019-12-18	1,595	1,641	1,545	1,583	346,500	1,583
2019-12-17	1,511	1,519	1,500	1,515	49,500	1,515
2019-12-16	1,505	1,538	1,500	1,506	63,600	1,506
2019-12-13	1,537	1,539	1,500	1,505	112,300	1,505
2019-12-12	1,510	1,514	1,489	1,489	58,800	1,489
2019-12-11	1,511	1,520	1,498	1,502	51,300	1,502
2019-12-10	1,530	1,530	1,497	1,511	50,300	1,511
2019-12-09	1,534	1,545	1,517	1,525	63,800	1,525
2019-12-06	1,499	1,528	1,481	1,506	150,100	1,506
2019-12-05	1,455	1,512	1,437	1,504	272,300	1,504
2019-12-04	1,418	1,442	1,415	1,441	79,500	1,441
2019-12-03	1,400	1,432	1,399	1,430	66,700	1,430
2019-12-02	1,412	1,421	1,405	1,415	62,300	1,415
2019-11-29	1,423	1,428	1,409	1,412	39,200	1,412
2019-11-28	1,444	1,444	1,413	1,419	71,500	1,419
2019-11-27	1,421	1,447	1,421	1,444	68,500	1,444
2019-11-26	1,468	1,470	1,421	1,421	114,300	1,421
2019-11-25	1,455	1,492	1,455	1,468	89,500	1,468
2019-11-22	1,428	1,458	1,428	1,451	90,800	1,451
2019-11-21	1,440	1,450	1,407	1,435	60,000	1,435
2019-11-20	1,428	1,457	1,422	1,442	105,700	1,442
2019-11-19	1,406	1,426	1,402	1,424	55,100	1,424
2019-11-18	1,403	1,421	1,396	1,408	62,600	1,408
2019-11-15	1,399	1,413	1,383	1,403	84,800	1,403
2019-11-14	1,402	1,413	1,390	1,400	128,300	1,400
2019-11-13	1,430	1,430	1,393	1,403	92,200	1,403
2019-11-12	1,415	1,445	1,399	1,445	91,000	1,445
2019-11-11	1,455	1,474	1,401	1,415	141,000	1,415
2019-11-08	1,460	1,471	1,443	1,458	121,300	1,458
2019-11-07	1,464	1,482	1,426	1,447	244,600	1,447
2019-11-06	1,367	1,519	1,367	1,471	739,100	1,471
2019-11-05	1,326	1,356	1,321	1,350	123,300	1,350
2019-11-01	1,311	1,317	1,287	1,315	109,800	1,315
2019-10-31	1,311	1,337	1,309	1,317	77,900	1,317
2019-10-30	1,338	1,340	1,308	1,310	164,000	1,310
2019-10-29	1,329	1,344	1,319	1,340	88,900	1,340
2019-10-28	1,345	1,345	1,313	1,321	89,200	1,321
2019-10-25	1,309	1,341	1,297	1,340	180,200	1,340
2019-10-24	1,315	1,324	1,291	1,308	87,900	1,308
2019-10-23	1,304	1,315	1,271	1,313	124,100	1,313
2019-10-21	1,270	1,303	1,270	1,295	90,900	1,295
2019-10-18	1,260	1,296	1,260	1,275	86,400	1,275
2019-10-17	1,274	1,289	1,248	1,254	100,000	1,254
2019-10-16	1,276	1,316	1,269	1,274	148,900	1,274
2019-10-15	1,262	1,279	1,262	1,270	102,100	1,270
2019-10-11	1,263	1,264	1,236	1,258	100,700	1,258
2019-10-10	1,238	1,281	1,238	1,265	154,400	1,265
2019-10-09	1,263	1,274	1,231	1,246	242,800	1,246
2019-10-08	1,310	1,336	1,259	1,264	353,700	1,264
2019-10-07	1,286	1,321	1,255	1,319	544,700	1,319
2019-10-04	1,359	1,397	1,275	1,300	1,199,100	1,300
2019-10-03	1,481	1,560	1,361	1,379	4,690,000	1,379
2019-10-02	1,119	1,366	1,115	1,304	1,183,300	1,304
2019-10-01	1,094	1,119	1,094	1,116	35,600	1,116
2019-09-30	1,116	1,116	1,081	1,088	46,400	1,088
2019-09-27	1,111	1,119	1,103	1,117	36,700	1,117
2019-09-26	1,138	1,143	1,121	1,127	48,000	1,127
2019-09-25	1,131	1,136	1,119	1,124	36,600	1,124
2019-09-24	1,125	1,142	1,125	1,137	30,100	1,137
2019-09-20	1,137	1,140	1,128	1,128	33,600	1,128
2019-09-19	1,118	1,133	1,118	1,132	29,600	1,132
2019-09-18	1,128	1,128	1,111	1,115	25,900	1,115
2019-09-17	1,122	1,129	1,118	1,123	34,300	1,123
2019-09-13	1,116	1,123	1,109	1,122	52,800	1,122
2019-09-12	1,106	1,116	1,103	1,112	32,000	1,112
2019-09-11	1,079	1,100	1,074	1,100	35,100	1,100
2019-09-10	1,055	1,078	1,052	1,076	26,300	1,076
2019-09-09	1,056	1,062	1,049	1,049	35,400	1,049
2019-09-06	1,051	1,059	1,046	1,059	18,500	1,059
2019-09-05	1,035	1,056	1,035	1,051	45,500	1,051
2019-09-04	1,032	1,036	1,023	1,025	21,800	1,025
2019-09-03	1,026	1,038	1,025	1,036	10,600	1,036
2019-09-02	1,035	1,035	1,024	1,026	20,000	1,026
2019-08-30	1,010	1,032	1,007	1,032	40,800	1,032
2019-08-29	1,001	1,004	996	1,002	21,900	1,002
2019-08-28	1,005	1,007	999	1,004	36,600	1,004
2019-08-27	1,015	1,018	1,008	1,008	34,900	1,008
2019-08-26	1,019	1,019	996	1,002	67,200	1,002
2019-08-23	1,028	1,033	1,020	1,023	26,000	1,023
2019-08-22	1,041	1,043	1,027	1,028	19,900	1,028
2019-08-21	1,045	1,046	1,034	1,035	16,200	1,035
2019-08-20	1,042	1,054	1,042	1,052	15,500	1,052
2019-08-19	1,031	1,043	1,030	1,040	14,600	1,040
2019-08-16	1,023	1,030	1,020	1,023	32,900	1,023
2019-08-15	1,031	1,034	1,019	1,033	35,000	1,033
2019-08-14	1,037	1,048	1,031	1,048	21,000	1,048
2019-08-13	1,041	1,045	1,028	1,029	34,100	1,029
2019-08-09	1,052	1,058	1,045	1,051	18,100	1,051
2019-08-08	1,049	1,057	1,042	1,048	19,700	1,048
2019-08-07	1,070	1,070	1,043	1,049	38,500	1,049
2019-08-06	1,039	1,077	1,027	1,065	57,500	1,065
2019-08-05	1,084	1,086	1,052	1,064	54,300	1,064
2019-08-02	1,101	1,110	1,077	1,092	53,500	1,092
2019-08-01	1,118	1,121	1,111	1,113	38,400	1,113
2019-07-31	1,125	1,129	1,118	1,118	26,600	1,118
2019-07-30	1,121	1,134	1,121	1,131	38,200	1,131
2019-07-29	1,139	1,139	1,121	1,125	21,700	1,125
2019-07-26	1,133	1,139	1,126	1,139	11,200	1,139
2019-07-25	1,133	1,142	1,128	1,140	13,200	1,140
2019-07-24	1,136	1,136	1,127	1,130	11,500	1,130
2019-07-23	1,131	1,146	1,130	1,135	16,100	1,135
2019-07-22	1,137	1,143	1,125	1,127	17,300	1,127
2019-07-19	1,111	1,136	1,105	1,136	23,900	1,136
2019-07-18	1,145	1,145	1,102	1,102	47,900	1,102
2019-07-17	1,157	1,165	1,143	1,148	33,400	1,148
2019-07-16	1,157	1,166	1,152	1,161	29,500	1,161
2019-07-12	1,150	1,166	1,150	1,157	33,800	1,157
2019-07-11	1,139	1,150	1,137	1,148	36,300	1,148
2019-07-10	1,140	1,143	1,129	1,131	29,800	1,131
2019-07-09	1,156	1,165	1,140	1,140	30,200	1,140
2019-07-08	1,168	1,169	1,155	1,155	21,300	1,155
2019-07-05	1,170	1,177	1,165	1,169	15,300	1,169
2019-07-04	1,158	1,180	1,158	1,171	29,500	1,171
2019-07-03	1,144	1,158	1,141	1,158	18,700	1,158
2019-07-02	1,138	1,153	1,138	1,153	21,200	1,153
2019-07-01	1,118	1,138	1,118	1,134	37,300	1,134
2019-06-28	1,116	1,124	1,110	1,111	26,900	1,111
2019-06-27	1,095	1,116	1,095	1,116	26,500	1,116
2019-06-26	1,111	1,117	1,091	1,091	25,200	1,091
2019-06-25	1,128	1,136	1,114	1,114	26,900	1,114
2019-06-24	1,120	1,134	1,113	1,128	18,200	1,128
2019-06-21	1,144	1,144	1,120	1,122	29,900	1,122
2019-06-20	1,130	1,149	1,130	1,137	33,400	1,137
2019-06-19	1,086	1,130	1,086	1,130	46,400	1,130
2019-06-18	1,097	1,107	1,076	1,080	28,100	1,080
2019-06-17	1,100	1,106	1,091	1,091	34,500	1,091
2019-06-14	1,100	1,110	1,090	1,099	68,000	1,099
2019-06-13	1,125	1,126	1,099	1,101	44,000	1,101
2019-06-12	1,139	1,144	1,129	1,137	32,300	1,137
2019-06-11	1,115	1,142	1,115	1,142	28,800	1,142
2019-06-10	1,107	1,119	1,102	1,115	29,300	1,115
2019-06-07	1,085	1,099	1,076	1,098	37,400	1,098
2019-06-06	1,096	1,133	1,082	1,083	74,800	1,083
2019-06-05	1,091	1,095	1,084	1,091	44,000	1,091
2019-06-04	1,062	1,083	1,062	1,083	27,400	1,083
2019-06-03	1,070	1,081	1,055	1,061	48,700	1,061
2019-05-31	1,116	1,116	1,082	1,087	83,000	1,087
2019-05-30	1,125	1,128	1,110	1,122	23,000	1,122
2019-05-29	1,115	1,134	1,106	1,131	31,200	1,131
2019-05-28	1,141	1,141	1,121	1,122	40,500	1,122
2019-05-27	1,142	1,153	1,135	1,140	30,400	1,140
2019-05-24	1,114	1,146	1,112	1,141	31,900	1,141
2019-05-23	1,155	1,156	1,130	1,131	30,200	1,131
2019-05-22	1,154	1,167	1,146	1,155	74,600	1,155
2019-05-21	1,151	1,158	1,142	1,156	20,100	1,156
2019-05-20	1,160	1,170	1,151	1,156	18,500	1,156
2019-05-17	1,138	1,168	1,138	1,161	42,500	1,161
2019-05-16	1,138	1,141	1,124	1,134	28,200	1,134
2019-05-15	1,126	1,140	1,109	1,140	35,500	1,140
2019-05-14	1,090	1,110	1,077	1,110	37,600	1,110
2019-05-13	1,153	1,156	1,121	1,121	41,000	1,121
2019-05-10	1,145	1,167	1,140	1,151	50,100	1,151
2019-05-09	1,179	1,181	1,145	1,145	82,100	1,145
2019-05-08	1,190	1,190	1,170	1,177	42,800	1,177
2019-05-07	1,211	1,218	1,193	1,199	25,500	1,199
2019-04-26	1,209	1,212	1,195	1,209	36,900	1,209
2019-04-25	1,223	1,226	1,201	1,223	43,800	1,223
2019-04-24	1,225	1,232	1,213	1,223	27,100	1,223
2019-04-23	1,225	1,235	1,215	1,219	21,000	1,219
2019-04-22	1,230	1,236	1,216	1,231	14,800	1,231
2019-04-19	1,233	1,242	1,225	1,227	13,700	1,227
2019-04-18	1,235	1,235	1,219	1,232	42,100	1,232
2019-04-17	1,229	1,245	1,224	1,244	23,900	1,244
2019-04-16	1,239	1,239	1,220	1,228	41,100	1,228
2019-04-15	1,227	1,239	1,214	1,239	42,000	1,239
2019-04-12	1,199	1,206	1,196	1,204	25,900	1,204
2019-04-11	1,198	1,201	1,183	1,193	25,900	1,193
2019-04-10	1,183	1,204	1,176	1,204	27,000	1,204
2019-04-09	1,206	1,210	1,181	1,197	30,400	1,197
2019-04-08	1,213	1,219	1,209	1,214	17,600	1,214
2019-04-05	1,210	1,220	1,209	1,216	24,700	1,216
2019-04-04	1,214	1,217	1,205	1,208	19,300	1,208
2019-04-03	1,190	1,215	1,182	1,215	40,900	1,215
2019-04-02	1,193	1,210	1,190	1,190	80,000	1,190
2019-04-01	1,160	1,201	1,160	1,193	67,100	1,193
2019-03-29	1,162	1,168	1,143	1,151	41,900	1,151
2019-03-28	1,186	1,189	1,157	1,160	57,200	1,160
2019-03-27	1,190	1,212	1,188	1,209	83,900	1,209
2019-03-26	1,178	1,210	1,178	1,210	186,700	1,210
2019-03-25	1,164	1,190	1,150	1,183	132,600	1,183
2019-03-22	1,193	1,203	1,186	1,203	144,500	1,203
2019-03-20	1,170	1,203	1,165	1,200	118,600	1,200
2019-03-19	1,163	1,177	1,149	1,170	101,600	1,170
2019-03-18	1,156	1,167	1,142	1,167	142,200	1,167
2019-03-15	1,150	1,172	1,148	1,157	62,700	1,157
2019-03-14	1,170	1,175	1,151	1,157	71,900	1,157
2019-03-13	1,195	1,205	1,166	1,171	82,200	1,171
2019-03-12	1,206	1,221	1,186	1,203	70,000	1,203
2019-03-11	1,200	1,205	1,192	1,201	61,400	1,201
2019-03-08	1,236	1,241	1,192	1,192	100,500	1,192
2019-03-07	1,284	1,286	1,259	1,259	54,100	1,259
2019-03-06	1,290	1,306	1,281	1,300	46,700	1,300
2019-03-05	1,285	1,296	1,270	1,290	36,100	1,290
2019-03-04	1,297	1,309	1,290	1,293	31,200	1,293
2019-03-01	1,284	1,294	1,276	1,289	45,300	1,289
2019-02-28	1,310	1,311	1,284	1,284	77,500	1,284
2019-02-27	1,312	1,325	1,305	1,308	59,600	1,308
2019-02-26	1,328	1,329	1,303	1,307	38,100	1,307
2019-02-25	1,332	1,342	1,322	1,327	42,100	1,327
2019-02-22	1,330	1,330	1,310	1,317	34,400	1,317
2019-02-21	1,336	1,345	1,322	1,331	33,800	1,331
2019-02-20	1,350	1,356	1,333	1,341	45,400	1,341
2019-02-19	1,309	1,348	1,309	1,347	63,800	1,347
2019-02-18	1,270	1,299	1,263	1,299	45,000	1,299
2019-02-15	1,246	1,248	1,227	1,248	22,300	1,248
2019-02-14	1,268	1,269	1,246	1,249	34,100	1,249
2019-02-13	1,265	1,270	1,254	1,266	30,000	1,266
2019-02-12	1,246	1,265	1,246	1,265	39,900	1,265
2019-02-08	1,220	1,246	1,214	1,244	50,500	1,244
2019-02-07	1,253	1,256	1,221	1,232	36,600	1,232
2019-02-06	1,260	1,260	1,224	1,257	81,400	1,257
2019-02-05	1,262	1,277	1,216	1,230	144,000	1,230
2019-02-04	1,191	1,208	1,189	1,207	43,900	1,207
2019-02-01	1,183	1,185	1,170	1,171	39,500	1,171
2019-01-31	1,203	1,209	1,181	1,186	37,100	1,186
2019-01-30	1,212	1,212	1,183	1,183	55,900	1,183
2019-01-29	1,196	1,214	1,192	1,206	34,700	1,206
2019-01-28	1,200	1,206	1,193	1,200	31,700	1,200
2019-01-25	1,210	1,227	1,192	1,197	37,900	1,197
2019-01-24	1,190	1,211	1,189	1,201	32,600	1,201
2019-01-23	1,183	1,212	1,177	1,199	44,400	1,199
2019-01-22	1,205	1,211	1,196	1,204	32,600	1,204
2019-01-21	1,201	1,201	1,192	1,195	27,600	1,195
2019-01-18	1,180	1,196	1,171	1,182	38,400	1,182
2019-01-17	1,190	1,196	1,166	1,173	46,900	1,173
2019-01-16	1,177	1,187	1,161	1,175	63,800	1,175
2019-01-15	1,162	1,187	1,159	1,182	35,200	1,182
2019-01-11	1,188	1,188	1,143	1,159	74,300	1,159
2019-01-10	1,162	1,199	1,156	1,180	73,200	1,180
2019-01-09	1,155	1,169	1,153	1,156	38,500	1,156
2019-01-08	1,175	1,175	1,138	1,142	54,200	1,142
2019-01-07	1,167	1,181	1,152	1,158	42,000	1,158
2019-01-04	1,148	1,154	1,101	1,126	75,800	1,126

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 [2019年度]

9619 (株)イチネンホールディングスの時系列データ [2019年度]