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 |
---|---|---|---|---|---|
2007/12/28 | 680 | 683 | 679 | 680 | 2,200 |
2007/12/27 | 649 | 649 | 648 | 648 | 200 |
2007/12/26 | 649 | 651 | 648 | 650 | 1,200 |
2007/12/25 | 624 | 625 | 624 | 625 | 400 |
2007/12/21 | 635 | 640 | 624 | 624 | 1,700 |
2007/12/20 | 640 | 640 | 620 | 640 | 16,300 |
2007/12/19 | 619 | 620 | 610 | 610 | 3,700 |
2007/12/18 | 647 | 654 | 625 | 640 | 10,400 |
2007/12/17 | 625 | 625 | 625 | 625 | 600 |
2007/12/14 | 614 | 625 | 614 | 625 | 2,800 |
2007/12/13 | 625 | 625 | 625 | 625 | 500 |
2007/12/12 | 625 | 625 | 622 | 625 | 400 |
2007/12/10 | 647 | 648 | 605 | 625 | 3,900 |
2007/12/07 | 615 | 628 | 615 | 628 | 2,300 |
2007/12/06 | 605 | 613 | 600 | 613 | 7,500 |
2007/12/05 | 610 | 610 | 599 | 600 | 12,000 |
2007/12/03 | 620 | 620 | 619 | 620 | 900 |
2007/11/30 | 620 | 620 | 620 | 620 | 400 |
2007/11/29 | 609 | 619 | 609 | 619 | 800 |
2007/11/28 | 600 | 608 | 600 | 608 | 900 |
2007/11/27 | 600 | 600 | 599 | 600 | 600 |
2007/11/22 | 601 | 611 | 600 | 611 | 1,400 |
2007/11/21 | 602 | 602 | 602 | 602 | 100 |
2007/11/20 | 602 | 602 | 602 | 602 | 100 |
2007/11/19 | 620 | 620 | 601 | 602 | 2,000 |
2007/11/15 | 632 | 635 | 632 | 635 | 400 |
2007/11/14 | 620 | 631 | 620 | 631 | 1,400 |
2007/11/13 | 630 | 630 | 616 | 616 | 7,000 |
2007/11/12 | 670 | 672 | 650 | 650 | 2,400 |
2007/11/09 | 686 | 687 | 680 | 680 | 2,200 |
2007/11/08 | 659 | 659 | 649 | 655 | 2,900 |
2007/11/07 | 671 | 671 | 658 | 658 | 1,800 |
2007/11/06 | 660 | 660 | 660 | 660 | 400 |
2007/11/05 | 660 | 660 | 659 | 660 | 400 |
2007/11/01 | 671 | 671 | 659 | 660 | 3,200 |
2007/10/31 | 671 | 671 | 670 | 670 | 200 |
2007/10/30 | 670 | 670 | 670 | 670 | 200 |
2007/10/26 | 670 | 670 | 670 | 670 | 400 |
2007/10/24 | 675 | 675 | 670 | 671 | 400 |
2007/10/23 | 675 | 675 | 675 | 675 | 100 |
2007/10/22 | 674 | 675 | 674 | 674 | 600 |
2007/10/19 | 684 | 685 | 684 | 685 | 400 |
2007/10/18 | 682 | 685 | 682 | 685 | 600 |
2007/10/16 | 700 | 700 | 700 | 700 | 100 |
2007/10/10 | 700 | 701 | 700 | 701 | 2,000 |
2007/10/09 | 670 | 671 | 669 | 669 | 3,800 |
2007/10/05 | 668 | 669 | 668 | 669 | 400 |
2007/10/03 | 664 | 665 | 664 | 665 | 200 |
2007/10/02 | 669 | 670 | 660 | 660 | 500 |
2007/10/01 | 674 | 675 | 670 | 670 | 1,700 |
2007/09/28 | 676 | 677 | 676 | 676 | 1,400 |
2007/09/27 | 677 | 678 | 675 | 676 | 3,500 |
2007/09/26 | 675 | 680 | 674 | 676 | 3,100 |
2007/09/25 | 681 | 681 | 681 | 681 | 100 |
2007/09/21 | 690 | 695 | 682 | 695 | 4,300 |
2007/09/20 | 688 | 691 | 688 | 690 | 500 |
2007/09/19 | 701 | 701 | 694 | 695 | 600 |
2007/09/14 | 691 | 691 | 690 | 691 | 800 |
2007/09/13 | 690 | 691 | 690 | 690 | 400 |
2007/09/11 | 709 | 710 | 709 | 710 | 700 |
2007/09/10 | 715 | 716 | 709 | 709 | 2,800 |
2007/09/07 | 690 | 691 | 690 | 691 | 2,900 |
2007/09/06 | 701 | 701 | 701 | 701 | 200 |
2007/09/05 | 701 | 702 | 701 | 702 | 400 |
2007/09/03 | 705 | 713 | 705 | 713 | 200 |
2007/08/30 | 690 | 692 | 690 | 692 | 600 |
2007/08/28 | 698 | 698 | 698 | 698 | 100 |
2007/08/27 | 690 | 691 | 689 | 690 | 1,800 |
2007/08/24 | 689 | 689 | 688 | 689 | 600 |
2007/08/23 | 695 | 695 | 689 | 690 | 600 |
2007/08/22 | 690 | 690 | 680 | 680 | 300 |
2007/08/21 | 690 | 690 | 690 | 690 | 400 |
2007/08/20 | 700 | 700 | 676 | 685 | 9,600 |
2007/08/17 | 690 | 690 | 683 | 683 | 800 |
2007/08/16 | 700 | 700 | 682 | 700 | 1,000 |
2007/08/15 | 716 | 717 | 710 | 712 | 2,000 |
2007/08/14 | 736 | 736 | 714 | 715 | 800 |
2007/08/10 | 750 | 751 | 745 | 745 | 3,400 |
2007/08/09 | 724 | 725 | 719 | 719 | 600 |
2007/08/08 | 740 | 744 | 715 | 731 | 4,600 |
2007/08/06 | 746 | 747 | 739 | 739 | 500 |
2007/08/03 | 739 | 745 | 738 | 745 | 1,400 |
2007/08/02 | 726 | 739 | 725 | 738 | 6,700 |
2007/08/01 | 714 | 730 | 714 | 730 | 2,200 |
2007/07/31 | 730 | 731 | 730 | 730 | 1,500 |
2007/07/30 | 729 | 730 | 728 | 728 | 900 |
2007/07/27 | 739 | 740 | 720 | 730 | 5,700 |
2007/07/26 | 739 | 755 | 735 | 754 | 900 |
2007/07/25 | 725 | 731 | 714 | 725 | 2,800 |
2007/07/23 | 734 | 735 | 729 | 731 | 500 |
2007/07/19 | 740 | 740 | 740 | 740 | 200 |
2007/07/18 | 754 | 754 | 740 | 740 | 300 |
2007/07/17 | 755 | 756 | 749 | 753 | 3,500 |
2007/07/13 | 755 | 756 | 755 | 756 | 800 |
2007/07/11 | 777 | 778 | 766 | 766 | 600 |
2007/07/10 | 770 | 779 | 770 | 774 | 6,300 |
2007/07/09 | 752 | 768 | 752 | 767 | 10,700 |
2007/07/06 | 731 | 755 | 731 | 751 | 6,300 |
2007/07/05 | 730 | 731 | 730 | 731 | 300 |
2007/07/04 | 730 | 732 | 730 | 732 | 2,300 |
2007/07/03 | 730 | 740 | 730 | 740 | 300 |
2007/07/02 | 742 | 743 | 742 | 743 | 800 |
2007/06/29 | 743 | 743 | 742 | 742 | 200 |
2007/06/27 | 742 | 742 | 742 | 742 | 400 |
2007/06/22 | 748 | 748 | 739 | 739 | 900 |
2007/06/21 | 745 | 746 | 745 | 746 | 700 |
2007/06/20 | 745 | 750 | 745 | 750 | 4,400 |
2007/06/19 | 745 | 746 | 745 | 745 | 2,600 |
2007/06/18 | 749 | 750 | 745 | 750 | 8,500 |
2007/06/15 | 740 | 741 | 740 | 740 | 400 |
2007/06/14 | 738 | 740 | 738 | 739 | 1,200 |
2007/06/13 | 736 | 736 | 725 | 729 | 4,300 |
2007/06/12 | 729 | 730 | 729 | 730 | 200 |
2007/06/11 | 739 | 739 | 738 | 738 | 200 |
2007/06/08 | 738 | 739 | 738 | 738 | 2,500 |
2007/06/07 | 725 | 726 | 725 | 725 | 600 |
2007/06/06 | 730 | 730 | 729 | 729 | 600 |
2007/06/05 | 725 | 730 | 725 | 730 | 2,600 |
2007/06/04 | 734 | 735 | 734 | 735 | 400 |
2007/06/01 | 740 | 740 | 730 | 730 | 2,400 |
2007/05/31 | 740 | 740 | 740 | 740 | 300 |
2007/05/30 | 720 | 742 | 720 | 739 | 4,400 |
2007/05/29 | 738 | 743 | 737 | 742 | 1,000 |
2007/05/28 | 729 | 736 | 729 | 735 | 400 |
2007/05/25 | 731 | 743 | 725 | 740 | 4,800 |
2007/05/24 | 730 | 741 | 730 | 740 | 1,100 |
2007/05/23 | 708 | 739 | 708 | 731 | 8,500 |
2007/05/22 | 700 | 708 | 700 | 705 | 3,300 |
2007/05/21 | 704 | 704 | 703 | 703 | 200 |
2007/05/18 | 700 | 704 | 690 | 703 | 2,700 |
2007/05/17 | 703 | 704 | 703 | 703 | 1,100 |
2007/05/16 | 707 | 711 | 706 | 707 | 700 |
2007/05/15 | 731 | 731 | 701 | 707 | 2,200 |
2007/05/14 | 740 | 740 | 731 | 731 | 1,200 |
2007/05/11 | 733 | 740 | 733 | 734 | 900 |
2007/05/10 | 740 | 741 | 740 | 740 | 4,700 |
2007/05/09 | 729 | 731 | 729 | 731 | 900 |
2007/05/08 | 740 | 741 | 729 | 730 | 2,200 |
2007/05/07 | 749 | 760 | 725 | 730 | 18,600 |
2007/05/01 | 725 | 730 | 721 | 721 | 1,000 |
2007/04/27 | 693 | 725 | 693 | 725 | 4,000 |
2007/04/26 | 685 | 694 | 685 | 693 | 400 |
2007/04/25 | 685 | 685 | 680 | 681 | 2,000 |
2007/04/24 | 694 | 694 | 685 | 685 | 1,800 |
2007/04/23 | 700 | 700 | 694 | 694 | 1,200 |
2007/04/20 | 704 | 705 | 704 | 705 | 900 |
2007/04/19 | 710 | 712 | 710 | 710 | 1,200 |
2007/04/18 | 712 | 714 | 712 | 713 | 400 |
2007/04/17 | 712 | 713 | 712 | 713 | 400 |
2007/04/13 | 728 | 729 | 728 | 729 | 400 |
2007/04/12 | 729 | 730 | 725 | 730 | 1,500 |
2007/04/10 | 735 | 736 | 730 | 730 | 3,300 |
2007/04/09 | 731 | 736 | 730 | 735 | 3,400 |
2007/04/06 | 724 | 728 | 724 | 728 | 700 |
2007/04/05 | 718 | 721 | 718 | 720 | 4,000 |
2007/04/04 | 693 | 711 | 693 | 710 | 2,700 |
2007/04/03 | 710 | 725 | 710 | 725 | 1,000 |
2007/04/02 | 720 | 720 | 719 | 720 | 1,400 |
2007/03/30 | 710 | 710 | 710 | 710 | 300 |
2007/03/29 | 701 | 710 | 701 | 710 | 1,000 |
2007/03/28 | 721 | 731 | 720 | 730 | 1,100 |
2007/03/27 | 733 | 734 | 732 | 733 | 500 |
2007/03/23 | 729 | 740 | 729 | 734 | 1,900 |
2007/03/22 | 740 | 741 | 740 | 741 | 700 |
2007/03/20 | 740 | 741 | 719 | 740 | 2,200 |
2007/03/19 | 750 | 750 | 745 | 750 | 2,400 |
2007/03/16 | 720 | 759 | 720 | 755 | 10,300 |
2007/03/15 | 708 | 731 | 707 | 715 | 3,000 |
2007/03/14 | 700 | 700 | 700 | 700 | 600 |
2007/03/13 | 711 | 712 | 700 | 700 | 400 |
2007/03/12 | 700 | 713 | 700 | 712 | 800 |
2007/03/09 | 716 | 717 | 695 | 695 | 2,300 |
2007/03/08 | 686 | 695 | 686 | 695 | 300 |
2007/03/07 | 685 | 685 | 680 | 680 | 400 |
2007/03/06 | 667 | 680 | 660 | 680 | 5,700 |
2007/03/05 | 689 | 689 | 672 | 673 | 600 |
2007/03/02 | 694 | 695 | 682 | 689 | 4,000 |
2007/03/01 | 691 | 695 | 691 | 695 | 1,000 |
2007/02/28 | 704 | 705 | 690 | 695 | 4,200 |
2007/02/27 | 704 | 705 | 704 | 705 | 400 |
2007/02/26 | 710 | 711 | 700 | 701 | 5,700 |
2007/02/23 | 709 | 711 | 698 | 710 | 15,600 |
2007/02/22 | 710 | 711 | 710 | 710 | 4,600 |
2007/02/21 | 716 | 721 | 714 | 715 | 600 |
2007/02/20 | 725 | 725 | 715 | 716 | 2,200 |
2007/02/19 | 734 | 735 | 729 | 729 | 2,200 |
2007/02/16 | 730 | 739 | 729 | 735 | 1,000 |
2007/02/15 | 745 | 746 | 739 | 743 | 2,700 |
2007/02/14 | 746 | 747 | 746 | 746 | 400 |
2007/02/13 | 749 | 749 | 748 | 748 | 400 |
2007/02/09 | 748 | 749 | 742 | 749 | 2,400 |
2007/02/07 | 740 | 741 | 740 | 740 | 1,300 |
2007/02/06 | 720 | 742 | 720 | 742 | 4,400 |
2007/02/02 | 712 | 727 | 712 | 720 | 6,800 |
2007/02/01 | 710 | 713 | 709 | 712 | 4,500 |
2007/01/31 | 712 | 714 | 712 | 713 | 800 |
2007/01/30 | 714 | 717 | 714 | 714 | 800 |
2007/01/29 | 711 | 715 | 711 | 715 | 1,000 |
2007/01/26 | 715 | 715 | 712 | 712 | 2,400 |
2007/01/25 | 723 | 723 | 717 | 718 | 3,900 |
2007/01/24 | 720 | 722 | 720 | 721 | 1,900 |
2007/01/23 | 714 | 720 | 711 | 718 | 3,900 |
2007/01/22 | 707 | 716 | 707 | 712 | 3,100 |
2007/01/19 | 688 | 705 | 688 | 705 | 11,400 |
2007/01/18 | 686 | 686 | 681 | 685 | 1,800 |
2007/01/17 | 685 | 686 | 685 | 685 | 700 |
2007/01/16 | 685 | 685 | 679 | 681 | 2,900 |
2007/01/15 | 696 | 697 | 683 | 690 | 1,500 |
2007/01/12 | 697 | 699 | 695 | 696 | 2,000 |
2007/01/11 | 698 | 699 | 698 | 698 | 700 |
2007/01/10 | 697 | 700 | 697 | 698 | 4,300 |
2007/01/09 | 680 | 688 | 679 | 688 | 3,500 |
2007/01/05 | 681 | 682 | 655 | 666 | 5,700 |
2007/01/04 | 689 | 690 | 689 | 690 | 200 |