IC(4769)の株価時系列情報
IC(4769)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2006/12/29 | 701 | 701 | 684 | 685 | 800 |
2006/12/28 | 709 | 710 | 685 | 690 | 18,600 |
2006/12/27 | 684 | 690 | 684 | 685 | 1,700 |
2006/12/26 | 685 | 685 | 685 | 685 | 3,000 |
2006/12/25 | 670 | 670 | 669 | 670 | 1,000 |
2006/12/22 | 686 | 690 | 672 | 685 | 9,300 |
2006/12/21 | 688 | 690 | 684 | 685 | 13,900 |
2006/12/20 | 652 | 657 | 644 | 657 | 4,600 |
2006/12/19 | 664 | 666 | 650 | 650 | 9,500 |
2006/12/18 | 654 | 665 | 645 | 665 | 15,600 |
2006/12/15 | 630 | 645 | 629 | 630 | 3,300 |
2006/12/14 | 644 | 645 | 630 | 630 | 4,300 |
2006/12/13 | 645 | 646 | 644 | 645 | 2,200 |
2006/12/12 | 645 | 645 | 645 | 645 | 400 |
2006/12/11 | 649 | 650 | 648 | 650 | 1,300 |
2006/12/08 | 657 | 658 | 657 | 658 | 2,800 |
2006/12/07 | 645 | 645 | 645 | 645 | 300 |
2006/12/06 | 645 | 645 | 640 | 645 | 1,700 |
2006/12/05 | 638 | 640 | 633 | 640 | 2,800 |
2006/12/04 | 634 | 635 | 634 | 635 | 500 |
2006/12/01 | 632 | 650 | 631 | 631 | 2,200 |
2006/11/30 | 627 | 629 | 624 | 629 | 800 |
2006/11/29 | 602 | 625 | 602 | 625 | 3,300 |
2006/11/28 | 615 | 615 | 600 | 601 | 1,300 |
2006/11/27 | 604 | 610 | 604 | 610 | 600 |
2006/11/24 | 617 | 617 | 601 | 601 | 1,700 |
2006/11/22 | 601 | 618 | 600 | 617 | 5,200 |
2006/11/21 | 611 | 611 | 604 | 606 | 2,200 |
2006/11/20 | 620 | 620 | 615 | 615 | 3,200 |
2006/11/17 | 630 | 630 | 625 | 625 | 800 |
2006/11/16 | 620 | 635 | 618 | 630 | 1,400 |
2006/11/15 | 616 | 620 | 616 | 619 | 2,900 |
2006/11/14 | 619 | 620 | 611 | 613 | 2,400 |
2006/11/13 | 640 | 640 | 615 | 620 | 5,700 |
2006/11/10 | 645 | 646 | 619 | 620 | 6,500 |
2006/11/09 | 625 | 627 | 620 | 625 | 1,000 |
2006/11/08 | 632 | 633 | 618 | 624 | 7,400 |
2006/11/07 | 633 | 638 | 625 | 628 | 4,800 |
2006/11/06 | 615 | 630 | 615 | 630 | 6,000 |
2006/11/02 | 611 | 611 | 600 | 600 | 3,400 |
2006/11/01 | 601 | 621 | 601 | 602 | 1,600 |
2006/10/31 | 595 | 605 | 595 | 600 | 6,600 |
2006/10/30 | 622 | 623 | 593 | 595 | 14,000 |
2006/10/27 | 640 | 640 | 630 | 630 | 5,800 |
2006/10/26 | 641 | 642 | 637 | 640 | 3,900 |
2006/10/25 | 664 | 670 | 640 | 640 | 14,700 |
2006/10/24 | 660 | 666 | 650 | 665 | 4,000 |
2006/10/23 | 654 | 660 | 650 | 660 | 9,900 |
2006/10/20 | 688 | 696 | 650 | 654 | 14,800 |
2006/10/19 | 664 | 700 | 664 | 680 | 11,000 |
2006/10/18 | 664 | 665 | 656 | 661 | 4,200 |
2006/10/17 | 675 | 679 | 664 | 670 | 2,000 |
2006/10/16 | 675 | 686 | 675 | 680 | 2,200 |
2006/10/13 | 684 | 685 | 675 | 675 | 1,000 |
2006/10/12 | 680 | 680 | 680 | 680 | 200 |
2006/10/11 | 695 | 695 | 670 | 671 | 1,800 |
2006/10/10 | 680 | 709 | 670 | 681 | 3,600 |
2006/10/06 | 695 | 696 | 679 | 680 | 4,900 |
2006/10/05 | 704 | 705 | 699 | 699 | 3,700 |
2006/10/04 | 711 | 712 | 708 | 709 | 1,600 |
2006/10/03 | 711 | 714 | 709 | 710 | 2,900 |
2006/10/02 | 730 | 730 | 711 | 711 | 800 |
2006/09/29 | 711 | 715 | 710 | 711 | 1,300 |
2006/09/28 | 710 | 710 | 700 | 709 | 1,300 |
2006/09/27 | 716 | 716 | 684 | 695 | 4,600 |
2006/09/26 | 729 | 730 | 701 | 705 | 5,100 |
2006/09/25 | 741 | 742 | 730 | 736 | 4,200 |
2006/09/22 | 731 | 743 | 731 | 742 | 1,700 |
2006/09/21 | 741 | 742 | 730 | 741 | 4,100 |
2006/09/20 | 748 | 749 | 740 | 741 | 1,000 |
2006/09/19 | 757 | 757 | 748 | 748 | 3,500 |
2006/09/15 | 759 | 760 | 759 | 760 | 1,600 |
2006/09/14 | 770 | 772 | 759 | 760 | 1,100 |
2006/09/13 | 770 | 770 | 770 | 770 | 100 |
2006/09/12 | 780 | 781 | 775 | 775 | 1,000 |
2006/09/11 | 781 | 781 | 780 | 780 | 200 |
2006/09/08 | 781 | 782 | 770 | 777 | 2,400 |
2006/09/07 | 771 | 771 | 771 | 771 | 100 |
2006/09/06 | 780 | 780 | 770 | 770 | 800 |
2006/09/05 | 775 | 775 | 775 | 775 | 100 |
2006/09/04 | 770 | 770 | 770 | 770 | 200 |
2006/09/01 | 779 | 780 | 770 | 770 | 1,600 |
2006/08/31 | 772 | 775 | 771 | 775 | 600 |
2006/08/30 | 770 | 770 | 770 | 770 | 400 |
2006/08/29 | 763 | 763 | 763 | 763 | 300 |
2006/08/28 | 760 | 774 | 760 | 763 | 5,000 |
2006/08/25 | 760 | 770 | 760 | 770 | 400 |
2006/08/24 | 770 | 771 | 766 | 770 | 1,300 |
2006/08/23 | 770 | 770 | 759 | 770 | 1,300 |
2006/08/22 | 765 | 770 | 760 | 770 | 1,600 |
2006/08/21 | 771 | 771 | 758 | 770 | 1,300 |
2006/08/18 | 775 | 775 | 760 | 770 | 8,700 |
2006/08/17 | 781 | 781 | 760 | 761 | 1,700 |
2006/08/16 | 769 | 770 | 759 | 768 | 4,400 |
2006/08/15 | 784 | 803 | 758 | 760 | 13,800 |
2006/08/14 | 746 | 756 | 744 | 755 | 3,600 |
2006/08/11 | 741 | 746 | 729 | 730 | 1,200 |
2006/08/10 | 739 | 740 | 735 | 735 | 3,300 |
2006/08/09 | 721 | 722 | 719 | 719 | 900 |
2006/08/08 | 726 | 726 | 725 | 725 | 200 |
2006/08/07 | 729 | 730 | 725 | 725 | 600 |
2006/08/04 | 734 | 735 | 729 | 730 | 1,600 |
2006/08/03 | 739 | 741 | 739 | 740 | 600 |
2006/08/02 | 730 | 730 | 730 | 730 | 100 |
2006/08/01 | 721 | 728 | 721 | 728 | 1,300 |
2006/07/31 | 720 | 724 | 720 | 724 | 2,100 |
2006/07/28 | 720 | 722 | 710 | 720 | 5,400 |
2006/07/27 | 720 | 721 | 719 | 720 | 1,700 |
2006/07/26 | 720 | 740 | 710 | 735 | 1,100 |
2006/07/25 | 741 | 745 | 739 | 745 | 2,200 |
2006/07/24 | 720 | 733 | 720 | 733 | 400 |
2006/07/21 | 750 | 751 | 750 | 750 | 300 |
2006/07/20 | 740 | 750 | 740 | 750 | 2,200 |
2006/07/19 | 700 | 725 | 700 | 724 | 3,000 |
2006/07/18 | 751 | 752 | 717 | 717 | 5,100 |
2006/07/14 | 770 | 770 | 752 | 764 | 1,500 |
2006/07/13 | 770 | 775 | 770 | 775 | 700 |
2006/07/12 | 770 | 771 | 769 | 769 | 2,200 |
2006/07/11 | 771 | 789 | 768 | 789 | 6,000 |
2006/07/10 | 798 | 815 | 750 | 789 | 12,200 |
2006/07/07 | 750 | 771 | 750 | 770 | 400 |
2006/07/06 | 750 | 761 | 750 | 760 | 800 |
2006/07/05 | 770 | 770 | 761 | 765 | 1,400 |
2006/07/04 | 750 | 772 | 750 | 772 | 4,000 |
2006/07/03 | 751 | 751 | 750 | 750 | 1,600 |
2006/06/30 | 750 | 750 | 750 | 750 | 400 |
2006/06/29 | 750 | 750 | 750 | 750 | 1,100 |
2006/06/27 | 769 | 769 | 765 | 765 | 700 |
2006/06/26 | 769 | 770 | 754 | 770 | 1,500 |
2006/06/23 | 760 | 770 | 750 | 770 | 600 |
2006/06/22 | 760 | 760 | 760 | 760 | 300 |
2006/06/21 | 759 | 778 | 755 | 777 | 700 |
2006/06/20 | 750 | 778 | 750 | 778 | 300 |
2006/06/19 | 779 | 783 | 779 | 780 | 6,500 |
2006/06/16 | 745 | 750 | 745 | 746 | 3,400 |
2006/06/15 | 710 | 720 | 710 | 711 | 2,500 |
2006/06/14 | 709 | 710 | 699 | 709 | 2,400 |
2006/06/13 | 705 | 707 | 701 | 706 | 2,000 |
2006/06/09 | 708 | 720 | 700 | 718 | 8,700 |
2006/06/08 | 708 | 709 | 707 | 708 | 1,200 |
2006/06/07 | 720 | 720 | 707 | 720 | 5,300 |
2006/06/06 | 719 | 730 | 714 | 730 | 2,100 |
2006/06/05 | 724 | 730 | 719 | 730 | 800 |
2006/06/02 | 720 | 730 | 704 | 730 | 11,600 |
2006/06/01 | 734 | 755 | 715 | 715 | 5,100 |
2006/05/31 | 749 | 750 | 709 | 735 | 9,700 |
2006/05/30 | 755 | 756 | 750 | 755 | 1,600 |
2006/05/29 | 785 | 785 | 768 | 768 | 2,100 |
2006/05/26 | 780 | 785 | 769 | 784 | 2,600 |
2006/05/25 | 761 | 782 | 754 | 782 | 2,300 |
2006/05/24 | 750 | 758 | 750 | 758 | 3,200 |
2006/05/23 | 760 | 761 | 735 | 739 | 5,100 |
2006/05/22 | 769 | 780 | 769 | 780 | 1,600 |
2006/05/19 | 762 | 770 | 755 | 770 | 1,700 |
2006/05/18 | 800 | 800 | 719 | 760 | 12,800 |
2006/05/17 | 780 | 803 | 780 | 800 | 12,800 |
2006/05/16 | 819 | 858 | 780 | 780 | 35,200 |
2006/05/15 | 805 | 818 | 800 | 800 | 7,500 |
2006/05/12 | 778 | 795 | 772 | 795 | 5,000 |
2006/05/11 | 779 | 785 | 779 | 784 | 800 |
2006/05/10 | 804 | 805 | 780 | 794 | 6,300 |
2006/05/09 | 799 | 801 | 789 | 795 | 4,700 |
2006/05/08 | 808 | 809 | 790 | 796 | 3,400 |
2006/05/02 | 799 | 801 | 788 | 799 | 9,600 |
2006/04/27 | 789 | 810 | 786 | 810 | 700 |
2006/04/25 | 810 | 816 | 799 | 810 | 7,300 |
2006/04/24 | 799 | 815 | 799 | 810 | 27,100 |
2006/04/21 | 810 | 812 | 739 | 800 | 11,600 |
2006/04/20 | 817 | 819 | 817 | 817 | 1,800 |
2006/04/19 | 820 | 821 | 816 | 819 | 3,900 |
2006/04/18 | 814 | 820 | 814 | 819 | 2,200 |
2006/04/17 | 839 | 840 | 810 | 819 | 5,700 |
2006/04/14 | 844 | 845 | 830 | 840 | 2,600 |
2006/04/13 | 850 | 851 | 845 | 845 | 1,600 |
2006/04/12 | 854 | 855 | 849 | 853 | 2,400 |
2006/04/11 | 865 | 867 | 858 | 858 | 9,700 |
2006/04/10 | 837 | 864 | 835 | 864 | 35,600 |
2006/04/07 | 821 | 840 | 820 | 829 | 4,900 |
2006/04/06 | 820 | 821 | 815 | 820 | 1,900 |
2006/04/05 | 818 | 821 | 813 | 820 | 3,700 |
2006/04/04 | 821 | 821 | 810 | 818 | 6,100 |
2006/04/03 | 830 | 831 | 817 | 820 | 10,300 |
2006/03/31 | 843 | 845 | 811 | 830 | 5,500 |
2006/03/30 | 815 | 846 | 815 | 845 | 30,900 |
2006/03/29 | 795 | 815 | 795 | 815 | 16,200 |
2006/03/28 | 800 | 801 | 780 | 800 | 3,200 |
2006/03/27 | 777 | 800 | 777 | 800 | 11,700 |
2006/03/24 | 779 | 780 | 777 | 778 | 7,900 |
2006/03/23 | 776 | 785 | 776 | 778 | 1,800 |
2006/03/22 | 782 | 784 | 777 | 780 | 4,300 |
2006/03/20 | 785 | 786 | 779 | 780 | 2,800 |
2006/03/17 | 780 | 785 | 780 | 781 | 7,400 |
2006/03/16 | 780 | 781 | 778 | 780 | 4,000 |
2006/03/15 | 770 | 780 | 769 | 779 | 2,000 |
2006/03/14 | 769 | 781 | 769 | 780 | 2,200 |
2006/03/13 | 771 | 775 | 771 | 775 | 1,300 |
2006/03/10 | 749 | 778 | 749 | 770 | 4,600 |
2006/03/09 | 739 | 742 | 738 | 742 | 3,300 |
2006/03/08 | 739 | 741 | 739 | 740 | 1,500 |
2006/03/07 | 740 | 751 | 739 | 751 | 9,200 |
2006/03/06 | 751 | 760 | 739 | 751 | 5,800 |
2006/03/03 | 754 | 761 | 752 | 760 | 3,100 |
2006/03/02 | 780 | 785 | 753 | 753 | 3,400 |
2006/03/01 | 790 | 790 | 779 | 781 | 1,000 |
2006/02/28 | 771 | 810 | 771 | 800 | 6,000 |
2006/02/27 | 769 | 777 | 769 | 772 | 8,500 |
2006/02/24 | 756 | 777 | 756 | 764 | 3,600 |
2006/02/23 | 730 | 755 | 730 | 754 | 1,000 |
2006/02/22 | 708 | 728 | 708 | 728 | 3,600 |
2006/02/21 | 701 | 720 | 680 | 705 | 13,000 |
2006/02/20 | 740 | 755 | 700 | 701 | 9,800 |
2006/02/17 | 751 | 755 | 725 | 740 | 5,400 |
2006/02/16 | 778 | 779 | 751 | 770 | 7,100 |
2006/02/15 | 790 | 791 | 775 | 789 | 1,600 |
2006/02/14 | 781 | 790 | 772 | 780 | 12,000 |
2006/02/13 | 805 | 811 | 790 | 790 | 12,500 |
2006/02/10 | 824 | 825 | 810 | 811 | 4,300 |
2006/02/09 | 801 | 811 | 801 | 810 | 4,200 |
2006/02/08 | 814 | 815 | 801 | 809 | 11,400 |
2006/02/07 | 815 | 816 | 810 | 810 | 4,100 |
2006/02/06 | 812 | 820 | 809 | 816 | 4,700 |
2006/02/03 | 803 | 805 | 800 | 805 | 7,800 |
2006/02/02 | 825 | 825 | 805 | 805 | 5,700 |
2006/02/01 | 825 | 826 | 810 | 825 | 5,600 |
2006/01/31 | 824 | 831 | 824 | 825 | 3,800 |
2006/01/30 | 821 | 831 | 820 | 825 | 6,000 |
2006/01/27 | 827 | 827 | 816 | 820 | 5,800 |
2006/01/26 | 831 | 834 | 809 | 820 | 5,200 |
2006/01/25 | 850 | 851 | 840 | 842 | 11,200 |
2006/01/24 | 830 | 850 | 830 | 850 | 3,000 |
2006/01/23 | 800 | 830 | 800 | 830 | 9,800 |
2006/01/20 | 845 | 860 | 845 | 846 | 8,300 |
2006/01/19 | 754 | 850 | 750 | 845 | 18,500 |
2006/01/18 | 849 | 855 | 710 | 755 | 54,700 |
2006/01/17 | 898 | 899 | 844 | 855 | 34,300 |
2006/01/16 | 899 | 901 | 890 | 900 | 14,400 |
2006/01/13 | 870 | 900 | 870 | 887 | 21,900 |
2006/01/12 | 865 | 874 | 865 | 870 | 18,900 |
2006/01/11 | 865 | 879 | 856 | 866 | 24,900 |
2006/01/10 | 852 | 868 | 852 | 864 | 31,500 |
2006/01/06 | 826 | 851 | 826 | 851 | 34,300 |
2006/01/05 | 819 | 826 | 815 | 823 | 19,800 |
2006/01/04 | 807 | 815 | 801 | 813 | 13,700 |