イチケン(1847)の株価時系列情報
イチケン(1847)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 |
---|---|---|---|---|---|
1985/12/28 | 500 | 500 | 491 | 491 | 3,000 |
1985/12/26 | 490 | 490 | 490 | 490 | 5,000 |
1985/12/25 | 500 | 500 | 495 | 495 | 9,000 |
1985/12/24 | 495 | 500 | 491 | 500 | 19,000 |
1985/12/23 | 500 | 500 | 495 | 495 | 5,000 |
1985/12/21 | 501 | 501 | 501 | 501 | 2,000 |
1985/12/20 | 500 | 500 | 500 | 500 | 7,000 |
1985/12/19 | 505 | 505 | 500 | 500 | 14,000 |
1985/12/17 | 510 | 510 | 505 | 505 | 7,000 |
1985/12/16 | 510 | 510 | 510 | 510 | 1,000 |
1985/12/13 | 510 | 525 | 510 | 525 | 12,000 |
1985/12/12 | 510 | 510 | 510 | 510 | 2,000 |
1985/12/11 | 510 | 510 | 510 | 510 | 4,000 |
1985/12/10 | 525 | 530 | 510 | 510 | 18,000 |
1985/12/07 | 535 | 535 | 535 | 535 | 3,000 |
1985/12/06 | 520 | 529 | 520 | 529 | 4,000 |
1985/12/05 | 515 | 516 | 515 | 516 | 7,000 |
1985/12/04 | 520 | 520 | 513 | 515 | 11,000 |
1985/12/02 | 564 | 564 | 558 | 560 | 34,000 |
1985/11/30 | 560 | 565 | 555 | 565 | 205,000 |
1985/11/29 | 550 | 555 | 549 | 550 | 64,000 |
1985/11/28 | 550 | 560 | 545 | 560 | 302,000 |
1985/11/27 | 530 | 555 | 530 | 555 | 281,000 |
1985/11/26 | 518 | 525 | 518 | 524 | 26,000 |
1985/11/25 | 519 | 519 | 499 | 519 | 13,000 |
1985/11/21 | 519 | 519 | 519 | 519 | 2,000 |
1985/11/20 | 532 | 532 | 519 | 530 | 14,000 |
1985/11/19 | 535 | 535 | 535 | 535 | 4,000 |
1985/11/18 | 538 | 550 | 535 | 535 | 59,000 |
1985/11/16 | 511 | 540 | 511 | 540 | 91,000 |
1985/11/15 | 511 | 536 | 511 | 521 | 97,000 |
1985/11/14 | 491 | 508 | 491 | 508 | 16,000 |
1985/11/13 | 498 | 500 | 498 | 500 | 5,000 |
1985/11/12 | 528 | 528 | 528 | 528 | 2,000 |
1985/11/07 | 529 | 546 | 529 | 538 | 37,000 |
1985/11/06 | 519 | 533 | 514 | 533 | 44,000 |
1985/11/05 | 500 | 518 | 500 | 518 | 22,000 |
1985/11/02 | 500 | 500 | 490 | 490 | 8,000 |
1985/11/01 | 520 | 520 | 499 | 499 | 27,000 |
1985/10/31 | 529 | 530 | 529 | 530 | 6,000 |
1985/10/30 | 531 | 536 | 530 | 530 | 11,000 |
1985/10/29 | 530 | 549 | 525 | 548 | 74,000 |
1985/10/26 | 540 | 540 | 540 | 540 | 9,000 |
1985/10/25 | 549 | 550 | 540 | 540 | 28,000 |
1985/10/24 | 554 | 554 | 545 | 553 | 57,000 |
1985/10/23 | 545 | 557 | 530 | 555 | 68,000 |
1985/10/22 | 541 | 545 | 535 | 545 | 54,000 |
1985/10/21 | 550 | 556 | 540 | 540 | 62,000 |
1985/10/19 | 550 | 555 | 540 | 555 | 115,000 |
1985/10/18 | 554 | 555 | 550 | 550 | 174,000 |
1985/10/17 | 540 | 553 | 538 | 553 | 135,000 |
1985/10/16 | 557 | 557 | 540 | 545 | 130,000 |
1985/10/15 | 538 | 552 | 531 | 550 | 199,000 |
1985/10/14 | 548 | 548 | 536 | 540 | 76,000 |
1985/10/11 | 551 | 551 | 538 | 545 | 127,000 |
1985/10/09 | 540 | 550 | 530 | 549 | 385,000 |
1985/10/08 | 508 | 537 | 508 | 535 | 314,000 |
1985/10/07 | 500 | 510 | 495 | 505 | 66,000 |
1985/10/05 | 501 | 508 | 500 | 500 | 5,000 |
1985/10/04 | 500 | 510 | 500 | 510 | 49,000 |
1985/10/03 | 508 | 508 | 501 | 501 | 12,000 |
1985/10/02 | 507 | 511 | 507 | 507 | 12,000 |
1985/10/01 | 516 | 516 | 500 | 500 | 29,000 |
1985/09/30 | 518 | 518 | 500 | 515 | 33,000 |
1985/09/28 | 500 | 515 | 500 | 515 | 28,000 |
1985/09/27 | 491 | 496 | 491 | 495 | 17,000 |
1985/09/26 | 480 | 485 | 480 | 485 | 6,000 |
1985/09/25 | 476 | 485 | 475 | 485 | 19,000 |
1985/09/24 | 476 | 476 | 476 | 476 | 8,000 |
1985/09/21 | 471 | 480 | 471 | 480 | 4,000 |
1985/09/20 | 475 | 480 | 471 | 475 | 11,000 |
1985/09/19 | 480 | 480 | 480 | 480 | 9,000 |
1985/09/18 | 485 | 485 | 476 | 480 | 30,000 |
1985/09/13 | 490 | 490 | 490 | 490 | 6,000 |
1985/09/11 | 490 | 514 | 488 | 514 | 30,000 |
1985/09/10 | 490 | 491 | 490 | 490 | 11,000 |
1985/09/09 | 493 | 493 | 490 | 490 | 9,000 |
1985/09/07 | 492 | 498 | 492 | 498 | 10,000 |
1985/09/06 | 490 | 491 | 490 | 490 | 11,000 |
1985/09/05 | 495 | 500 | 490 | 500 | 48,000 |
1985/09/04 | 485 | 495 | 485 | 495 | 59,000 |
1985/09/03 | 485 | 485 | 475 | 476 | 11,000 |
1985/09/02 | 480 | 485 | 480 | 485 | 26,000 |
1985/08/30 | 520 | 520 | 520 | 520 | 2,000 |
1985/08/29 | 516 | 520 | 510 | 520 | 68,000 |
1985/08/28 | 500 | 514 | 500 | 511 | 33,000 |
1985/08/27 | 501 | 501 | 500 | 500 | 16,000 |
1985/08/26 | 497 | 506 | 497 | 500 | 29,000 |
1985/08/23 | 482 | 490 | 481 | 481 | 6,000 |
1985/08/22 | 490 | 490 | 480 | 482 | 38,000 |
1985/08/21 | 496 | 500 | 495 | 495 | 32,000 |
1985/08/20 | 501 | 501 | 493 | 494 | 13,000 |
1985/08/19 | 496 | 497 | 496 | 496 | 6,000 |
1985/08/17 | 495 | 495 | 495 | 495 | 15,000 |
1985/08/16 | 495 | 495 | 495 | 495 | 7,000 |
1985/08/15 | 505 | 505 | 497 | 500 | 4,000 |
1985/08/14 | 505 | 505 | 495 | 495 | 16,000 |
1985/08/13 | 515 | 516 | 501 | 501 | 14,000 |
1985/08/12 | 510 | 515 | 510 | 515 | 4,000 |
1985/08/09 | 528 | 528 | 515 | 515 | 34,000 |
1985/08/08 | 535 | 535 | 525 | 527 | 39,000 |
1985/08/07 | 521 | 540 | 518 | 536 | 124,000 |
1985/08/06 | 526 | 535 | 521 | 530 | 129,000 |
1985/08/05 | 507 | 519 | 507 | 519 | 18,000 |
1985/08/03 | 500 | 520 | 500 | 520 | 7,000 |
1985/08/02 | 505 | 505 | 501 | 501 | 11,000 |
1985/08/01 | 486 | 525 | 486 | 525 | 41,000 |
1985/07/31 | 495 | 500 | 481 | 481 | 15,000 |
1985/07/30 | 510 | 517 | 495 | 495 | 12,000 |
1985/07/29 | 514 | 519 | 511 | 519 | 26,000 |
1985/07/27 | 524 | 534 | 524 | 534 | 8,000 |
1985/07/26 | 530 | 545 | 530 | 534 | 80,000 |
1985/07/25 | 528 | 540 | 510 | 535 | 95,000 |
1985/07/24 | 540 | 544 | 520 | 530 | 53,000 |
1985/07/23 | 511 | 541 | 506 | 530 | 337,000 |
1985/07/22 | 510 | 519 | 505 | 505 | 28,000 |
1985/07/20 | 505 | 515 | 500 | 500 | 27,000 |
1985/07/19 | 500 | 506 | 495 | 506 | 16,000 |
1985/07/18 | 484 | 495 | 484 | 495 | 8,000 |
1985/07/17 | 485 | 486 | 481 | 481 | 18,000 |
1985/07/16 | 486 | 486 | 485 | 486 | 14,000 |
1985/07/15 | 488 | 490 | 485 | 485 | 22,000 |
1985/07/12 | 491 | 491 | 487 | 487 | 19,000 |
1985/07/11 | 487 | 488 | 487 | 487 | 10,000 |
1985/07/10 | 484 | 488 | 484 | 488 | 19,000 |
1985/07/09 | 485 | 490 | 484 | 485 | 17,000 |
1985/07/08 | 485 | 486 | 485 | 485 | 8,000 |
1985/07/06 | 485 | 485 | 485 | 485 | 8,000 |
1985/07/05 | 491 | 494 | 485 | 485 | 29,000 |
1985/07/04 | 495 | 503 | 495 | 495 | 5,000 |
1985/07/03 | 503 | 503 | 497 | 503 | 26,000 |
1985/07/02 | 500 | 509 | 497 | 509 | 23,000 |
1985/07/01 | 505 | 512 | 500 | 500 | 14,000 |
1985/06/29 | 495 | 505 | 495 | 501 | 17,000 |
1985/06/28 | 493 | 501 | 493 | 500 | 23,000 |
1985/06/27 | 500 | 505 | 494 | 497 | 22,000 |
1985/06/26 | 504 | 515 | 501 | 501 | 16,000 |
1985/06/25 | 514 | 514 | 504 | 504 | 12,000 |
1985/06/24 | 502 | 504 | 502 | 504 | 3,000 |
1985/06/22 | 515 | 517 | 501 | 501 | 18,000 |
1985/06/21 | 520 | 526 | 514 | 515 | 28,000 |
1985/06/20 | 525 | 530 | 521 | 521 | 48,000 |
1985/06/19 | 529 | 530 | 520 | 525 | 35,000 |
1985/06/18 | 532 | 536 | 526 | 530 | 28,000 |
1985/06/17 | 520 | 539 | 516 | 516 | 38,000 |
1985/06/15 | 520 | 525 | 501 | 501 | 25,000 |
1985/06/14 | 544 | 544 | 505 | 505 | 66,000 |
1985/06/13 | 544 | 557 | 530 | 545 | 137,000 |
1985/06/12 | 525 | 544 | 525 | 544 | 137,000 |
1985/06/11 | 530 | 541 | 511 | 515 | 130,000 |
1985/06/10 | 566 | 566 | 530 | 530 | 87,000 |
1985/06/07 | 542 | 573 | 540 | 565 | 657,000 |
1985/06/06 | 500 | 539 | 500 | 512 | 399,000 |
1985/06/05 | 480 | 488 | 480 | 488 | 36,000 |
1985/06/04 | 473 | 485 | 473 | 485 | 18,000 |
1985/06/03 | 489 | 489 | 488 | 488 | 3,000 |
1985/06/01 | 495 | 495 | 481 | 484 | 38,000 |
1985/05/31 | 510 | 511 | 490 | 490 | 166,000 |
1985/05/30 | 500 | 512 | 500 | 510 | 59,000 |
1985/05/29 | 501 | 502 | 494 | 500 | 50,000 |
1985/05/28 | 510 | 510 | 494 | 500 | 51,000 |
1985/05/27 | 509 | 510 | 500 | 500 | 109,000 |
1985/05/25 | 511 | 511 | 507 | 510 | 113,000 |
1985/05/24 | 525 | 532 | 510 | 513 | 94,000 |
1985/05/23 | 524 | 530 | 510 | 520 | 90,000 |
1985/05/22 | 530 | 532 | 515 | 520 | 85,000 |
1985/05/21 | 549 | 565 | 530 | 536 | 348,000 |
1985/05/20 | 528 | 560 | 512 | 554 | 514,000 |
1985/05/18 | 530 | 530 | 500 | 523 | 93,000 |
1985/05/17 | 500 | 540 | 500 | 530 | 514,000 |
1985/05/16 | 500 | 503 | 490 | 500 | 167,000 |
1985/05/15 | 496 | 510 | 495 | 500 | 352,000 |
1985/05/14 | 470 | 500 | 469 | 491 | 333,000 |
1985/05/13 | 443 | 464 | 443 | 464 | 126,000 |
1985/05/10 | 440 | 440 | 435 | 438 | 32,000 |
1985/05/09 | 425 | 439 | 425 | 439 | 50,000 |
1985/05/08 | 429 | 446 | 429 | 432 | 70,000 |
1985/05/07 | 410 | 428 | 410 | 428 | 42,000 |
1985/05/04 | 410 | 410 | 410 | 410 | 3,000 |
1985/05/02 | 420 | 420 | 406 | 410 | 23,000 |
1985/05/01 | 423 | 423 | 415 | 420 | 11,000 |
1985/04/30 | 423 | 423 | 418 | 418 | 6,000 |
1985/04/27 | 423 | 423 | 423 | 423 | 8,000 |
1985/04/26 | 430 | 430 | 418 | 418 | 37,000 |
1985/04/25 | 414 | 430 | 414 | 430 | 13,000 |
1985/04/24 | 411 | 411 | 411 | 411 | 1,000 |
1985/04/23 | 413 | 413 | 406 | 409 | 28,000 |
1985/04/22 | 410 | 410 | 406 | 410 | 5,000 |
1985/04/19 | 420 | 420 | 405 | 405 | 16,000 |
1985/04/18 | 435 | 437 | 429 | 430 | 43,000 |
1985/04/17 | 410 | 433 | 410 | 431 | 69,000 |
1985/04/16 | 401 | 410 | 401 | 410 | 41,000 |
1985/04/15 | 400 | 406 | 400 | 404 | 21,000 |
1985/04/12 | 400 | 404 | 400 | 400 | 14,000 |
1985/04/10 | 390 | 391 | 390 | 391 | 10,000 |
1985/04/09 | 390 | 390 | 390 | 390 | 2,000 |
1985/04/08 | 401 | 401 | 390 | 399 | 8,000 |
1985/04/04 | 400 | 400 | 400 | 400 | 12,000 |
1985/04/03 | 403 | 403 | 390 | 390 | 8,000 |
1985/04/02 | 405 | 405 | 405 | 405 | 1,000 |
1985/04/01 | 410 | 410 | 405 | 405 | 22,000 |
1985/03/30 | 409 | 409 | 409 | 409 | 1,000 |
1985/03/29 | 407 | 410 | 400 | 410 | 33,000 |
1985/03/28 | 408 | 410 | 405 | 410 | 48,000 |
1985/03/27 | 405 | 408 | 405 | 408 | 24,000 |
1985/03/26 | 405 | 405 | 398 | 405 | 15,000 |
1985/03/25 | 405 | 410 | 398 | 400 | 51,000 |
1985/03/23 | 400 | 400 | 400 | 400 | 12,000 |
1985/03/22 | 400 | 400 | 400 | 400 | 22,000 |
1985/03/20 | 438 | 439 | 418 | 420 | 48,000 |
1985/03/19 | 422 | 443 | 419 | 439 | 461,000 |
1985/03/18 | 384 | 419 | 384 | 419 | 246,000 |
1985/03/16 | 377 | 377 | 347 | 347 | 525,000 |
1985/03/15 | 381 | 387 | 376 | 376 | 226,000 |
1985/03/14 | 400 | 400 | 380 | 380 | 50,000 |
1985/03/13 | 425 | 425 | 420 | 420 | 10,000 |
1985/03/12 | 443 | 443 | 430 | 430 | 19,000 |
1985/03/11 | 454 | 460 | 444 | 444 | 46,000 |
1985/03/08 | 470 | 470 | 452 | 452 | 47,000 |
1985/03/07 | 455 | 474 | 452 | 474 | 135,000 |
1985/03/06 | 445 | 450 | 436 | 450 | 54,000 |
1985/03/05 | 445 | 445 | 435 | 440 | 42,000 |
1985/03/04 | 457 | 480 | 454 | 454 | 130,000 |
1985/03/02 | 435 | 460 | 435 | 460 | 149,000 |
1985/03/01 | 411 | 429 | 406 | 425 | 67,000 |
1985/02/28 | 425 | 427 | 400 | 401 | 147,000 |
1985/02/27 | 385 | 435 | 385 | 430 | 161,000 |
1985/02/26 | 375 | 385 | 375 | 385 | 75,000 |
1985/02/25 | 370 | 371 | 369 | 371 | 42,000 |
1985/02/23 | 370 | 370 | 365 | 370 | 56,000 |
1985/02/22 | 380 | 384 | 370 | 370 | 89,000 |
1985/02/21 | 372 | 380 | 371 | 380 | 149,000 |
1985/02/20 | 341 | 355 | 337 | 337 | 218,000 |
1985/02/19 | 340 | 345 | 335 | 336 | 136,000 |
1985/02/18 | 347 | 347 | 339 | 340 | 9,000 |
1985/02/15 | 368 | 368 | 368 | 368 | 16,000 |
1985/02/14 | 360 | 370 | 359 | 370 | 20,000 |
1985/02/12 | 370 | 370 | 370 | 370 | 15,000 |
1985/02/08 | 370 | 370 | 370 | 370 | 2,000 |
1985/02/06 | 382 | 382 | 377 | 380 | 19,000 |
1985/02/05 | 368 | 380 | 368 | 379 | 18,000 |
1985/02/04 | 366 | 366 | 360 | 366 | 10,000 |
1985/02/02 | 356 | 360 | 356 | 360 | 9,000 |
1985/02/01 | 360 | 360 | 356 | 356 | 13,000 |
1985/01/31 | 360 | 360 | 356 | 360 | 24,000 |
1985/01/30 | 360 | 360 | 360 | 360 | 7,000 |
1985/01/29 | 360 | 360 | 359 | 360 | 12,000 |
1985/01/28 | 360 | 360 | 359 | 360 | 9,000 |
1985/01/26 | 360 | 360 | 350 | 350 | 7,000 |
1985/01/24 | 355 | 360 | 355 | 360 | 11,000 |
1985/01/23 | 365 | 365 | 360 | 360 | 9,000 |
1985/01/22 | 365 | 365 | 365 | 365 | 2,000 |
1985/01/21 | 366 | 366 | 366 | 366 | 1,000 |
1985/01/18 | 366 | 366 | 366 | 366 | 3,000 |
1985/01/17 | 365 | 365 | 365 | 365 | 2,000 |
1985/01/16 | 380 | 382 | 380 | 380 | 18,000 |
1985/01/14 | 375 | 380 | 375 | 380 | 29,000 |
1985/01/11 | 366 | 375 | 365 | 375 | 34,000 |
1985/01/10 | 374 | 374 | 365 | 365 | 7,000 |
1985/01/09 | 365 | 375 | 365 | 370 | 14,000 |
1985/01/08 | 360 | 365 | 360 | 365 | 9,000 |
1985/01/07 | 361 | 363 | 360 | 363 | 14,000 |