イチネンホールディングス(9619)の株価時系列情報
イチネンホールディングス(9619)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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,148 | 1,165 | 1,129 | 1,161 | 37,400 |
| 2015/12/29 | 1,129 | 1,148 | 1,123 | 1,140 | 16,200 |
| 2015/12/28 | 1,104 | 1,129 | 1,104 | 1,126 | 15,700 |
| 2015/12/25 | 1,112 | 1,118 | 1,092 | 1,094 | 36,900 |
| 2015/12/24 | 1,115 | 1,135 | 1,112 | 1,113 | 23,700 |
| 2015/12/22 | 1,108 | 1,128 | 1,106 | 1,111 | 39,200 |
| 2015/12/21 | 1,117 | 1,128 | 1,108 | 1,115 | 22,700 |
| 2015/12/18 | 1,151 | 1,158 | 1,135 | 1,138 | 29,100 |
| 2015/12/17 | 1,135 | 1,159 | 1,129 | 1,151 | 41,000 |
| 2015/12/16 | 1,133 | 1,133 | 1,117 | 1,128 | 18,900 |
| 2015/12/15 | 1,124 | 1,134 | 1,106 | 1,106 | 39,100 |
| 2015/12/14 | 1,110 | 1,124 | 1,100 | 1,124 | 34,200 |
| 2015/12/11 | 1,097 | 1,124 | 1,097 | 1,116 | 47,500 |
| 2015/12/10 | 1,099 | 1,114 | 1,092 | 1,096 | 30,500 |
| 2015/12/09 | 1,101 | 1,109 | 1,091 | 1,102 | 36,000 |
| 2015/12/08 | 1,116 | 1,122 | 1,102 | 1,103 | 27,500 |
| 2015/12/07 | 1,126 | 1,137 | 1,121 | 1,122 | 22,500 |
| 2015/12/04 | 1,132 | 1,133 | 1,112 | 1,118 | 35,500 |
| 2015/12/03 | 1,123 | 1,143 | 1,123 | 1,137 | 26,400 |
| 2015/12/02 | 1,114 | 1,133 | 1,106 | 1,131 | 45,100 |
| 2015/12/01 | 1,117 | 1,117 | 1,100 | 1,106 | 44,500 |
| 2015/11/30 | 1,115 | 1,120 | 1,098 | 1,107 | 43,200 |
| 2015/11/27 | 1,126 | 1,139 | 1,115 | 1,115 | 19,000 |
| 2015/11/26 | 1,120 | 1,135 | 1,118 | 1,126 | 17,200 |
| 2015/11/25 | 1,143 | 1,143 | 1,124 | 1,127 | 25,100 |
| 2015/11/24 | 1,146 | 1,146 | 1,088 | 1,142 | 49,800 |
| 2015/11/20 | 1,134 | 1,148 | 1,132 | 1,146 | 20,900 |
| 2015/11/19 | 1,134 | 1,145 | 1,127 | 1,139 | 33,200 |
| 2015/11/18 | 1,129 | 1,138 | 1,120 | 1,125 | 21,700 |
| 2015/11/17 | 1,115 | 1,129 | 1,111 | 1,125 | 34,400 |
| 2015/11/16 | 1,117 | 1,117 | 1,097 | 1,098 | 21,800 |
| 2015/11/13 | 1,119 | 1,125 | 1,107 | 1,122 | 35,200 |
| 2015/11/12 | 1,117 | 1,123 | 1,113 | 1,120 | 26,700 |
| 2015/11/11 | 1,099 | 1,124 | 1,096 | 1,116 | 35,900 |
| 2015/11/10 | 1,102 | 1,105 | 1,089 | 1,099 | 17,500 |
| 2015/11/09 | 1,093 | 1,108 | 1,086 | 1,107 | 50,000 |
| 2015/11/06 | 1,078 | 1,082 | 1,068 | 1,080 | 34,800 |
| 2015/11/05 | 1,060 | 1,075 | 1,059 | 1,075 | 33,100 |
| 2015/11/04 | 1,055 | 1,069 | 1,055 | 1,059 | 38,000 |
| 2015/11/02 | 1,050 | 1,062 | 1,041 | 1,044 | 30,000 |
| 2015/10/30 | 1,045 | 1,052 | 1,039 | 1,048 | 22,600 |
| 2015/10/29 | 1,051 | 1,051 | 1,031 | 1,034 | 19,300 |
| 2015/10/28 | 1,042 | 1,048 | 1,037 | 1,045 | 15,500 |
| 2015/10/27 | 1,038 | 1,054 | 1,037 | 1,037 | 15,400 |
| 2015/10/26 | 1,070 | 1,070 | 1,018 | 1,037 | 42,000 |
| 2015/10/23 | 1,045 | 1,062 | 1,045 | 1,053 | 39,800 |
| 2015/10/22 | 1,023 | 1,029 | 1,023 | 1,023 | 6,700 |
| 2015/10/21 | 1,007 | 1,034 | 1,007 | 1,034 | 34,000 |
| 2015/10/20 | 1,018 | 1,027 | 1,005 | 1,006 | 31,200 |
| 2015/10/19 | 1,026 | 1,029 | 1,015 | 1,017 | 27,200 |
| 2015/10/16 | 1,038 | 1,042 | 1,023 | 1,027 | 22,200 |
| 2015/10/15 | 1,022 | 1,037 | 1,021 | 1,032 | 23,700 |
| 2015/10/14 | 1,046 | 1,050 | 1,019 | 1,021 | 32,300 |
| 2015/10/13 | 1,056 | 1,070 | 1,051 | 1,053 | 10,600 |
| 2015/10/09 | 1,041 | 1,072 | 1,037 | 1,066 | 35,400 |
| 2015/10/08 | 1,041 | 1,053 | 1,027 | 1,034 | 38,100 |
| 2015/10/07 | 1,046 | 1,048 | 1,024 | 1,046 | 30,000 |
| 2015/10/06 | 1,052 | 1,059 | 1,030 | 1,037 | 37,700 |
| 2015/10/05 | 1,040 | 1,048 | 1,032 | 1,036 | 32,800 |
| 2015/10/02 | 1,021 | 1,045 | 1,017 | 1,029 | 18,200 |
| 2015/10/01 | 1,038 | 1,050 | 1,025 | 1,032 | 21,500 |
| 2015/09/30 | 1,022 | 1,041 | 1,011 | 1,029 | 27,700 |
| 2015/09/29 | 1,031 | 1,032 | 1,004 | 1,004 | 24,700 |
| 2015/09/28 | 1,041 | 1,057 | 1,021 | 1,047 | 27,800 |
| 2015/09/25 | 1,027 | 1,041 | 1,011 | 1,041 | 39,400 |
| 2015/09/24 | 1,056 | 1,066 | 1,027 | 1,027 | 44,800 |
| 2015/09/18 | 1,070 | 1,083 | 1,067 | 1,077 | 23,700 |
| 2015/09/17 | 1,065 | 1,078 | 1,059 | 1,073 | 26,100 |
| 2015/09/16 | 1,059 | 1,083 | 1,050 | 1,054 | 40,100 |
| 2015/09/15 | 1,059 | 1,067 | 1,049 | 1,049 | 37,800 |
| 2015/09/14 | 1,060 | 1,086 | 1,051 | 1,051 | 27,200 |
| 2015/09/11 | 1,040 | 1,073 | 1,039 | 1,057 | 48,300 |
| 2015/09/10 | 1,042 | 1,051 | 1,025 | 1,045 | 28,600 |
| 2015/09/09 | 1,065 | 1,074 | 1,042 | 1,054 | 52,600 |
| 2015/09/08 | 1,009 | 1,060 | 1,009 | 1,035 | 48,600 |
| 2015/09/07 | 1,002 | 1,033 | 999 | 1,005 | 41,800 |
| 2015/09/04 | 1,064 | 1,087 | 1,021 | 1,032 | 39,500 |
| 2015/09/03 | 1,069 | 1,074 | 1,057 | 1,061 | 24,900 |
| 2015/09/02 | 1,050 | 1,087 | 1,046 | 1,055 | 34,800 |
| 2015/09/01 | 1,124 | 1,131 | 1,080 | 1,080 | 47,600 |
| 2015/08/31 | 1,137 | 1,140 | 1,105 | 1,138 | 40,000 |
| 2015/08/28 | 1,114 | 1,134 | 1,103 | 1,133 | 38,700 |
| 2015/08/27 | 1,100 | 1,116 | 1,070 | 1,071 | 37,800 |
| 2015/08/26 | 1,034 | 1,085 | 1,034 | 1,078 | 59,200 |
| 2015/08/25 | 980 | 1,087 | 980 | 1,025 | 102,600 |
| 2015/08/24 | 1,106 | 1,139 | 1,088 | 1,088 | 74,000 |
| 2015/08/21 | 1,175 | 1,187 | 1,166 | 1,169 | 44,700 |
| 2015/08/20 | 1,209 | 1,220 | 1,193 | 1,196 | 63,800 |
| 2015/08/19 | 1,202 | 1,202 | 1,185 | 1,191 | 19,400 |
| 2015/08/18 | 1,208 | 1,212 | 1,194 | 1,205 | 18,500 |
| 2015/08/17 | 1,185 | 1,210 | 1,185 | 1,202 | 25,800 |
| 2015/08/14 | 1,180 | 1,194 | 1,175 | 1,183 | 17,700 |
| 2015/08/13 | 1,193 | 1,197 | 1,154 | 1,186 | 37,200 |
| 2015/08/12 | 1,226 | 1,230 | 1,196 | 1,202 | 47,200 |
| 2015/08/11 | 1,235 | 1,242 | 1,195 | 1,235 | 71,600 |
| 2015/08/10 | 1,202 | 1,230 | 1,191 | 1,230 | 60,300 |
| 2015/08/07 | 1,192 | 1,210 | 1,165 | 1,202 | 66,600 |
| 2015/08/06 | 1,177 | 1,216 | 1,166 | 1,192 | 95,900 |
| 2015/08/05 | 1,163 | 1,177 | 1,151 | 1,174 | 39,400 |
| 2015/08/04 | 1,160 | 1,165 | 1,139 | 1,163 | 44,800 |
| 2015/08/03 | 1,168 | 1,180 | 1,151 | 1,179 | 40,600 |
| 2015/07/31 | 1,127 | 1,159 | 1,125 | 1,159 | 50,700 |
| 2015/07/30 | 1,105 | 1,124 | 1,105 | 1,120 | 29,000 |
| 2015/07/29 | 1,106 | 1,112 | 1,096 | 1,102 | 48,900 |
| 2015/07/28 | 1,100 | 1,109 | 1,093 | 1,096 | 46,200 |
| 2015/07/27 | 1,139 | 1,139 | 1,111 | 1,117 | 25,100 |
| 2015/07/24 | 1,149 | 1,159 | 1,134 | 1,142 | 25,700 |
| 2015/07/23 | 1,126 | 1,150 | 1,126 | 1,148 | 32,500 |
| 2015/07/22 | 1,130 | 1,156 | 1,121 | 1,122 | 42,700 |
| 2015/07/21 | 1,146 | 1,167 | 1,135 | 1,142 | 43,100 |
| 2015/07/17 | 1,150 | 1,165 | 1,140 | 1,146 | 38,300 |
| 2015/07/16 | 1,148 | 1,156 | 1,143 | 1,148 | 39,200 |
| 2015/07/15 | 1,126 | 1,145 | 1,126 | 1,143 | 27,300 |
| 2015/07/14 | 1,120 | 1,136 | 1,120 | 1,124 | 39,400 |
| 2015/07/13 | 1,096 | 1,129 | 1,096 | 1,120 | 22,900 |
| 2015/07/10 | 1,085 | 1,120 | 1,084 | 1,095 | 63,800 |
| 2015/07/09 | 1,071 | 1,085 | 1,022 | 1,084 | 84,700 |
| 2015/07/08 | 1,133 | 1,133 | 1,095 | 1,108 | 64,400 |
| 2015/07/07 | 1,147 | 1,154 | 1,132 | 1,135 | 25,400 |
| 2015/07/06 | 1,136 | 1,154 | 1,135 | 1,136 | 34,800 |
| 2015/07/03 | 1,160 | 1,170 | 1,155 | 1,164 | 24,000 |
| 2015/07/02 | 1,177 | 1,177 | 1,162 | 1,162 | 25,300 |
| 2015/07/01 | 1,164 | 1,168 | 1,156 | 1,160 | 16,700 |
| 2015/06/30 | 1,136 | 1,169 | 1,136 | 1,165 | 45,300 |
| 2015/06/29 | 1,130 | 1,150 | 1,129 | 1,140 | 40,200 |
| 2015/06/26 | 1,184 | 1,184 | 1,170 | 1,170 | 43,300 |
| 2015/06/25 | 1,181 | 1,188 | 1,173 | 1,180 | 65,100 |
| 2015/06/24 | 1,178 | 1,178 | 1,154 | 1,173 | 73,500 |
| 2015/06/23 | 1,149 | 1,160 | 1,146 | 1,159 | 48,600 |
| 2015/06/22 | 1,126 | 1,147 | 1,126 | 1,145 | 45,300 |
| 2015/06/19 | 1,123 | 1,137 | 1,118 | 1,121 | 45,300 |
| 2015/06/18 | 1,114 | 1,127 | 1,105 | 1,120 | 42,700 |
| 2015/06/17 | 1,124 | 1,140 | 1,109 | 1,110 | 48,500 |
| 2015/06/16 | 1,141 | 1,141 | 1,109 | 1,116 | 89,800 |
| 2015/06/15 | 1,155 | 1,159 | 1,143 | 1,150 | 48,600 |
| 2015/06/12 | 1,170 | 1,170 | 1,154 | 1,159 | 59,000 |
| 2015/06/11 | 1,166 | 1,180 | 1,156 | 1,162 | 41,000 |
| 2015/06/10 | 1,157 | 1,166 | 1,157 | 1,160 | 34,000 |
| 2015/06/09 | 1,170 | 1,184 | 1,157 | 1,158 | 47,900 |
| 2015/06/08 | 1,170 | 1,195 | 1,157 | 1,172 | 67,300 |
| 2015/06/05 | 1,164 | 1,174 | 1,163 | 1,168 | 44,700 |
| 2015/06/04 | 1,169 | 1,179 | 1,163 | 1,166 | 29,900 |
| 2015/06/03 | 1,174 | 1,177 | 1,163 | 1,168 | 33,400 |
| 2015/06/02 | 1,186 | 1,186 | 1,177 | 1,184 | 16,100 |
| 2015/06/01 | 1,182 | 1,191 | 1,175 | 1,186 | 43,500 |
| 2015/05/29 | 1,198 | 1,209 | 1,192 | 1,197 | 34,100 |
| 2015/05/28 | 1,200 | 1,210 | 1,189 | 1,199 | 57,300 |
| 2015/05/27 | 1,197 | 1,209 | 1,185 | 1,199 | 64,000 |
| 2015/05/26 | 1,189 | 1,212 | 1,181 | 1,192 | 67,600 |
| 2015/05/25 | 1,188 | 1,194 | 1,179 | 1,188 | 48,200 |
| 2015/05/22 | 1,170 | 1,191 | 1,170 | 1,188 | 62,500 |
| 2015/05/21 | 1,199 | 1,200 | 1,163 | 1,168 | 49,400 |
| 2015/05/20 | 1,183 | 1,198 | 1,173 | 1,198 | 79,400 |
| 2015/05/19 | 1,187 | 1,191 | 1,168 | 1,179 | 66,700 |
| 2015/05/18 | 1,152 | 1,186 | 1,152 | 1,185 | 81,400 |
| 2015/05/15 | 1,150 | 1,155 | 1,137 | 1,149 | 51,200 |
| 2015/05/14 | 1,140 | 1,155 | 1,137 | 1,145 | 60,200 |
| 2015/05/13 | 1,129 | 1,148 | 1,121 | 1,148 | 58,900 |
| 2015/05/12 | 1,123 | 1,130 | 1,111 | 1,129 | 43,600 |
| 2015/05/11 | 1,119 | 1,128 | 1,114 | 1,123 | 40,400 |
| 2015/05/08 | 1,089 | 1,120 | 1,089 | 1,119 | 63,600 |
| 2015/05/07 | 1,084 | 1,099 | 1,084 | 1,088 | 55,100 |
| 2015/05/01 | 1,061 | 1,110 | 1,061 | 1,083 | 100,900 |
| 2015/04/30 | 1,083 | 1,084 | 1,060 | 1,078 | 55,500 |
| 2015/04/28 | 1,080 | 1,090 | 1,076 | 1,080 | 55,700 |
| 2015/04/27 | 1,060 | 1,067 | 1,058 | 1,062 | 21,100 |
| 2015/04/24 | 1,062 | 1,062 | 1,055 | 1,058 | 37,100 |
| 2015/04/23 | 1,060 | 1,066 | 1,060 | 1,060 | 31,700 |
| 2015/04/22 | 1,067 | 1,069 | 1,060 | 1,063 | 39,400 |
| 2015/04/21 | 1,075 | 1,078 | 1,067 | 1,071 | 16,800 |
| 2015/04/20 | 1,062 | 1,080 | 1,060 | 1,074 | 33,000 |
| 2015/04/17 | 1,066 | 1,080 | 1,063 | 1,071 | 42,900 |
| 2015/04/16 | 1,080 | 1,080 | 1,060 | 1,075 | 40,200 |
| 2015/04/15 | 1,085 | 1,085 | 1,075 | 1,082 | 29,300 |
| 2015/04/14 | 1,077 | 1,088 | 1,072 | 1,085 | 22,700 |
| 2015/04/13 | 1,085 | 1,086 | 1,059 | 1,077 | 32,100 |
| 2015/04/10 | 1,072 | 1,083 | 1,070 | 1,079 | 40,400 |
| 2015/04/09 | 1,087 | 1,088 | 1,073 | 1,077 | 49,700 |
| 2015/04/08 | 1,085 | 1,097 | 1,082 | 1,087 | 37,800 |
| 2015/04/07 | 1,089 | 1,095 | 1,077 | 1,089 | 38,600 |
| 2015/04/06 | 1,094 | 1,095 | 1,075 | 1,087 | 30,300 |
| 2015/04/03 | 1,097 | 1,100 | 1,081 | 1,100 | 46,900 |
| 2015/04/02 | 1,064 | 1,096 | 1,064 | 1,088 | 70,500 |
| 2015/04/01 | 1,081 | 1,082 | 1,053 | 1,071 | 61,900 |
| 2015/03/31 | 1,078 | 1,087 | 1,073 | 1,079 | 49,400 |
| 2015/03/30 | 1,082 | 1,086 | 1,063 | 1,073 | 52,800 |
| 2015/03/27 | 1,104 | 1,120 | 1,077 | 1,089 | 101,600 |
| 2015/03/26 | 1,140 | 1,140 | 1,130 | 1,131 | 116,200 |
| 2015/03/25 | 1,138 | 1,148 | 1,137 | 1,142 | 55,500 |
| 2015/03/24 | 1,136 | 1,146 | 1,132 | 1,136 | 62,500 |
| 2015/03/23 | 1,140 | 1,142 | 1,136 | 1,138 | 43,300 |
| 2015/03/20 | 1,133 | 1,141 | 1,131 | 1,139 | 43,100 |
| 2015/03/19 | 1,140 | 1,146 | 1,131 | 1,136 | 50,300 |
| 2015/03/18 | 1,133 | 1,142 | 1,123 | 1,142 | 50,900 |
| 2015/03/17 | 1,126 | 1,135 | 1,118 | 1,130 | 65,400 |
| 2015/03/16 | 1,115 | 1,129 | 1,102 | 1,117 | 64,800 |
| 2015/03/13 | 1,100 | 1,149 | 1,100 | 1,115 | 169,000 |
| 2015/03/12 | 1,080 | 1,088 | 1,076 | 1,079 | 50,600 |
| 2015/03/11 | 1,071 | 1,081 | 1,071 | 1,076 | 44,400 |
| 2015/03/10 | 1,078 | 1,079 | 1,066 | 1,071 | 55,500 |
| 2015/03/09 | 1,046 | 1,072 | 1,043 | 1,067 | 79,500 |
| 2015/03/06 | 1,038 | 1,042 | 1,036 | 1,039 | 26,500 |
| 2015/03/05 | 1,036 | 1,039 | 1,032 | 1,035 | 21,700 |
| 2015/03/04 | 1,043 | 1,043 | 1,033 | 1,037 | 34,500 |
| 2015/03/03 | 1,041 | 1,046 | 1,035 | 1,042 | 25,700 |
| 2015/03/02 | 1,034 | 1,049 | 1,034 | 1,036 | 37,100 |
| 2015/02/27 | 1,041 | 1,041 | 1,033 | 1,034 | 43,400 |
| 2015/02/26 | 1,033 | 1,045 | 1,030 | 1,041 | 31,900 |
| 2015/02/25 | 1,037 | 1,040 | 1,031 | 1,032 | 34,700 |
| 2015/02/24 | 1,035 | 1,036 | 1,031 | 1,032 | 26,100 |
| 2015/02/23 | 1,038 | 1,038 | 1,029 | 1,031 | 40,300 |
| 2015/02/20 | 1,035 | 1,039 | 1,024 | 1,029 | 38,300 |
| 2015/02/19 | 1,023 | 1,035 | 1,021 | 1,033 | 54,000 |
| 2015/02/18 | 1,028 | 1,033 | 1,018 | 1,023 | 61,100 |
| 2015/02/17 | 1,044 | 1,044 | 1,015 | 1,022 | 70,100 |
| 2015/02/16 | 1,055 | 1,062 | 1,037 | 1,041 | 48,300 |
| 2015/02/13 | 1,065 | 1,066 | 1,042 | 1,050 | 43,200 |
| 2015/02/12 | 1,047 | 1,062 | 1,044 | 1,059 | 37,700 |
| 2015/02/10 | 1,036 | 1,045 | 1,034 | 1,039 | 39,500 |
| 2015/02/09 | 1,021 | 1,039 | 1,021 | 1,032 | 41,600 |
| 2015/02/06 | 1,007 | 1,015 | 1,007 | 1,010 | 31,200 |
| 2015/02/05 | 997 | 1,020 | 989 | 1,007 | 58,800 |
| 2015/02/04 | 1,061 | 1,073 | 970 | 1,005 | 187,200 |
| 2015/02/03 | 1,081 | 1,084 | 1,052 | 1,054 | 60,200 |
| 2015/02/02 | 1,100 | 1,100 | 1,075 | 1,075 | 47,700 |
| 2015/01/30 | 1,104 | 1,104 | 1,091 | 1,100 | 26,300 |
| 2015/01/29 | 1,083 | 1,100 | 1,080 | 1,092 | 27,600 |
| 2015/01/28 | 1,093 | 1,096 | 1,077 | 1,088 | 56,300 |
| 2015/01/27 | 1,089 | 1,091 | 1,081 | 1,091 | 37,100 |
| 2015/01/26 | 1,079 | 1,080 | 1,071 | 1,078 | 22,800 |
| 2015/01/23 | 1,075 | 1,084 | 1,070 | 1,081 | 23,800 |
| 2015/01/22 | 1,070 | 1,074 | 1,057 | 1,068 | 30,100 |
| 2015/01/21 | 1,083 | 1,087 | 1,070 | 1,070 | 27,000 |
| 2015/01/20 | 1,066 | 1,083 | 1,064 | 1,083 | 23,600 |
| 2015/01/19 | 1,071 | 1,079 | 1,066 | 1,066 | 19,800 |
| 2015/01/16 | 1,070 | 1,079 | 1,058 | 1,069 | 44,600 |
| 2015/01/15 | 1,072 | 1,097 | 1,072 | 1,077 | 55,700 |
| 2015/01/14 | 1,083 | 1,095 | 1,066 | 1,070 | 48,100 |
| 2015/01/13 | 1,084 | 1,092 | 1,075 | 1,083 | 59,900 |
| 2015/01/09 | 1,118 | 1,134 | 1,097 | 1,099 | 73,200 |
| 2015/01/08 | 1,085 | 1,108 | 1,085 | 1,103 | 65,000 |
| 2015/01/07 | 1,043 | 1,088 | 1,043 | 1,073 | 93,800 |
| 2015/01/06 | 1,041 | 1,048 | 1,039 | 1,043 | 47,900 |
| 2015/01/05 | 1,054 | 1,083 | 1,039 | 1,068 | 53,400 |