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 |
---|---|---|---|---|---|
1986/12/27 | 681 | 700 | 681 | 700 | 11,000 |
1986/12/26 | 700 | 700 | 690 | 690 | 6,000 |
1986/12/25 | 690 | 690 | 690 | 690 | 18,000 |
1986/12/24 | 720 | 720 | 710 | 712 | 17,000 |
1986/12/19 | 735 | 740 | 735 | 740 | 25,000 |
1986/12/18 | 754 | 754 | 739 | 745 | 22,000 |
1986/12/17 | 750 | 750 | 745 | 745 | 112,000 |
1986/12/16 | 755 | 755 | 755 | 755 | 3,000 |
1986/12/15 | 769 | 769 | 750 | 750 | 84,000 |
1986/12/12 | 757 | 765 | 750 | 765 | 125,000 |
1986/12/11 | 750 | 768 | 740 | 761 | 268,000 |
1986/12/10 | 735 | 745 | 729 | 740 | 125,000 |
1986/12/09 | 720 | 745 | 718 | 740 | 94,000 |
1986/12/08 | 730 | 730 | 716 | 716 | 8,000 |
1986/12/06 | 720 | 720 | 720 | 720 | 21,000 |
1986/12/05 | 720 | 720 | 715 | 719 | 55,000 |
1986/12/04 | 719 | 720 | 710 | 720 | 36,000 |
1986/12/03 | 729 | 729 | 720 | 720 | 79,000 |
1986/12/02 | 739 | 745 | 739 | 740 | 87,000 |
1986/12/01 | 745 | 745 | 730 | 733 | 26,000 |
1986/11/29 | 738 | 750 | 725 | 745 | 196,000 |
1986/11/28 | 750 | 750 | 735 | 745 | 34,000 |
1986/11/27 | 765 | 766 | 752 | 752 | 249,000 |
1986/11/26 | 746 | 772 | 730 | 765 | 463,000 |
1986/11/25 | 740 | 745 | 739 | 745 | 49,000 |
1986/11/22 | 750 | 753 | 739 | 746 | 178,000 |
1986/11/21 | 721 | 750 | 720 | 748 | 402,000 |
1986/11/20 | 710 | 720 | 710 | 711 | 44,000 |
1986/11/19 | 720 | 720 | 709 | 709 | 41,000 |
1986/11/18 | 730 | 730 | 710 | 726 | 67,000 |
1986/11/17 | 743 | 743 | 729 | 735 | 14,000 |
1986/11/14 | 710 | 745 | 710 | 739 | 476,000 |
1986/11/13 | 680 | 705 | 680 | 705 | 137,000 |
1986/11/12 | 646 | 664 | 646 | 664 | 11,000 |
1986/11/11 | 634 | 635 | 630 | 635 | 36,000 |
1986/11/10 | 630 | 635 | 626 | 629 | 42,000 |
1986/11/07 | 625 | 625 | 625 | 625 | 3,000 |
1986/11/06 | 625 | 625 | 625 | 625 | 16,000 |
1986/11/05 | 625 | 625 | 625 | 625 | 10,000 |
1986/10/29 | 628 | 635 | 628 | 628 | 33,000 |
1986/10/28 | 620 | 620 | 620 | 620 | 3,000 |
1986/10/27 | 620 | 620 | 620 | 620 | 8,000 |
1986/10/25 | 620 | 620 | 620 | 620 | 20,000 |
1986/10/24 | 610 | 620 | 610 | 610 | 5,000 |
1986/10/23 | 576 | 591 | 576 | 591 | 23,000 |
1986/10/22 | 576 | 576 | 576 | 576 | 2,000 |
1986/10/21 | 576 | 576 | 576 | 576 | 7,000 |
1986/10/17 | 577 | 577 | 576 | 576 | 12,000 |
1986/10/16 | 576 | 578 | 576 | 578 | 5,000 |
1986/10/15 | 575 | 575 | 575 | 575 | 10,000 |
1986/10/14 | 585 | 585 | 570 | 570 | 7,000 |
1986/10/13 | 600 | 600 | 600 | 600 | 2,000 |
1986/10/09 | 611 | 611 | 600 | 600 | 2,000 |
1986/10/08 | 611 | 611 | 611 | 611 | 2,000 |
1986/10/07 | 611 | 611 | 611 | 611 | 3,000 |
1986/10/04 | 611 | 611 | 611 | 611 | 2,000 |
1986/10/03 | 611 | 611 | 611 | 611 | 3,000 |
1986/10/02 | 620 | 620 | 620 | 620 | 26,000 |
1986/10/01 | 620 | 625 | 620 | 620 | 25,000 |
1986/09/30 | 611 | 620 | 611 | 620 | 2,000 |
1986/09/29 | 620 | 620 | 620 | 620 | 10,000 |
1986/09/25 | 688 | 688 | 679 | 680 | 17,000 |
1986/09/24 | 680 | 680 | 680 | 680 | 35,000 |
1986/09/19 | 620 | 620 | 600 | 610 | 6,000 |
1986/09/17 | 650 | 650 | 650 | 650 | 6,000 |
1986/09/16 | 690 | 690 | 690 | 690 | 4,000 |
1986/09/12 | 700 | 700 | 700 | 700 | 20,000 |
1986/09/11 | 699 | 700 | 699 | 700 | 13,000 |
1986/09/10 | 705 | 717 | 705 | 715 | 50,000 |
1986/09/09 | 700 | 715 | 700 | 715 | 59,000 |
1986/09/08 | 700 | 700 | 694 | 700 | 41,000 |
1986/09/05 | 700 | 700 | 700 | 700 | 20,000 |
1986/09/04 | 709 | 709 | 709 | 709 | 30,000 |
1986/09/02 | 715 | 715 | 710 | 710 | 36,000 |
1986/08/30 | 700 | 718 | 700 | 718 | 22,000 |
1986/08/29 | 718 | 718 | 700 | 718 | 64,000 |
1986/08/28 | 720 | 720 | 712 | 719 | 98,000 |
1986/08/27 | 700 | 720 | 700 | 720 | 133,000 |
1986/08/26 | 666 | 699 | 666 | 690 | 51,000 |
1986/08/25 | 660 | 668 | 660 | 668 | 11,000 |
1986/08/23 | 660 | 667 | 660 | 667 | 34,000 |
1986/08/22 | 660 | 660 | 660 | 660 | 14,000 |
1986/08/21 | 660 | 660 | 660 | 660 | 11,000 |
1986/08/20 | 670 | 670 | 660 | 660 | 44,000 |
1986/08/19 | 680 | 681 | 670 | 670 | 11,000 |
1986/08/15 | 696 | 700 | 696 | 700 | 32,000 |
1986/08/14 | 690 | 719 | 690 | 716 | 24,000 |
1986/08/13 | 678 | 700 | 678 | 700 | 51,000 |
1986/08/12 | 698 | 698 | 698 | 698 | 1,000 |
1986/08/11 | 699 | 699 | 699 | 699 | 6,000 |
1986/08/08 | 720 | 720 | 703 | 709 | 32,000 |
1986/08/07 | 680 | 720 | 676 | 720 | 64,000 |
1986/08/06 | 680 | 680 | 680 | 680 | 10,000 |
1986/08/04 | 695 | 695 | 695 | 695 | 10,000 |
1986/08/02 | 690 | 690 | 690 | 690 | 5,000 |
1986/08/01 | 694 | 694 | 685 | 685 | 14,000 |
1986/07/31 | 720 | 720 | 700 | 700 | 42,000 |
1986/07/30 | 715 | 720 | 695 | 695 | 52,000 |
1986/07/29 | 695 | 715 | 695 | 715 | 52,000 |
1986/07/28 | 689 | 689 | 684 | 684 | 3,000 |
1986/07/26 | 695 | 695 | 695 | 695 | 20,000 |
1986/07/25 | 695 | 695 | 695 | 695 | 30,000 |
1986/07/24 | 695 | 695 | 695 | 695 | 7,000 |
1986/07/23 | 695 | 695 | 695 | 695 | 16,000 |
1986/07/22 | 685 | 690 | 685 | 685 | 39,000 |
1986/07/21 | 698 | 698 | 681 | 681 | 53,000 |
1986/07/19 | 700 | 710 | 700 | 700 | 6,000 |
1986/07/18 | 655 | 700 | 655 | 700 | 21,000 |
1986/07/17 | 655 | 655 | 654 | 655 | 14,000 |
1986/07/16 | 670 | 670 | 655 | 655 | 17,000 |
1986/07/15 | 670 | 673 | 660 | 673 | 9,000 |
1986/07/14 | 690 | 690 | 675 | 675 | 94,000 |
1986/07/11 | 700 | 700 | 680 | 680 | 26,000 |
1986/07/10 | 690 | 690 | 690 | 690 | 9,000 |
1986/07/09 | 700 | 700 | 680 | 680 | 21,000 |
1986/07/08 | 700 | 700 | 700 | 700 | 15,000 |
1986/07/07 | 683 | 700 | 683 | 700 | 5,000 |
1986/07/05 | 690 | 690 | 683 | 683 | 13,000 |
1986/07/04 | 681 | 685 | 681 | 685 | 12,000 |
1986/07/03 | 686 | 690 | 680 | 680 | 20,000 |
1986/07/02 | 690 | 690 | 680 | 685 | 13,000 |
1986/07/01 | 690 | 691 | 690 | 690 | 21,000 |
1986/06/30 | 700 | 700 | 690 | 690 | 14,000 |
1986/06/28 | 700 | 700 | 700 | 700 | 18,000 |
1986/06/27 | 720 | 720 | 700 | 700 | 21,000 |
1986/06/26 | 720 | 720 | 712 | 718 | 16,000 |
1986/06/25 | 724 | 725 | 711 | 711 | 21,000 |
1986/06/24 | 726 | 728 | 720 | 720 | 34,000 |
1986/06/23 | 733 | 734 | 725 | 726 | 36,000 |
1986/06/21 | 745 | 745 | 731 | 731 | 41,000 |
1986/06/20 | 741 | 750 | 735 | 741 | 69,000 |
1986/06/19 | 731 | 740 | 725 | 735 | 38,000 |
1986/06/18 | 720 | 725 | 717 | 721 | 59,000 |
1986/06/17 | 725 | 725 | 713 | 720 | 35,000 |
1986/06/16 | 720 | 730 | 713 | 716 | 44,000 |
1986/06/13 | 702 | 720 | 701 | 713 | 32,000 |
1986/06/12 | 712 | 716 | 703 | 703 | 17,000 |
1986/06/11 | 731 | 731 | 702 | 703 | 57,000 |
1986/06/10 | 706 | 731 | 705 | 731 | 44,000 |
1986/06/09 | 725 | 725 | 699 | 700 | 38,000 |
1986/06/07 | 740 | 740 | 725 | 725 | 34,000 |
1986/06/06 | 780 | 780 | 750 | 750 | 134,000 |
1986/06/05 | 770 | 780 | 741 | 770 | 267,000 |
1986/06/04 | 725 | 770 | 720 | 770 | 236,000 |
1986/06/03 | 704 | 721 | 695 | 715 | 69,000 |
1986/06/02 | 705 | 707 | 696 | 705 | 31,000 |
1986/05/31 | 700 | 705 | 696 | 696 | 31,000 |
1986/05/30 | 742 | 742 | 697 | 697 | 49,000 |
1986/05/29 | 740 | 740 | 716 | 725 | 91,000 |
1986/05/28 | 726 | 747 | 720 | 736 | 174,000 |
1986/05/27 | 711 | 735 | 711 | 720 | 119,000 |
1986/05/26 | 759 | 759 | 702 | 702 | 122,000 |
1986/05/24 | 769 | 778 | 750 | 750 | 194,000 |
1986/05/23 | 720 | 770 | 714 | 770 | 1,203,000 |
1986/05/22 | 690 | 699 | 670 | 699 | 461,000 |
1986/05/21 | 640 | 686 | 639 | 680 | 292,000 |
1986/05/20 | 644 | 644 | 635 | 640 | 96,000 |
1986/05/19 | 644 | 644 | 630 | 640 | 63,000 |
1986/05/17 | 618 | 631 | 618 | 628 | 22,000 |
1986/05/16 | 635 | 640 | 628 | 628 | 44,000 |
1986/05/15 | 648 | 650 | 631 | 631 | 89,000 |
1986/05/14 | 648 | 660 | 645 | 645 | 295,000 |
1986/05/13 | 634 | 645 | 623 | 645 | 62,000 |
1986/05/12 | 645 | 648 | 630 | 635 | 93,000 |
1986/05/09 | 634 | 650 | 633 | 633 | 176,000 |
1986/05/08 | 657 | 657 | 630 | 631 | 88,000 |
1986/05/07 | 661 | 664 | 645 | 658 | 469,000 |
1986/05/06 | 665 | 679 | 645 | 654 | 433,000 |
1986/05/02 | 630 | 660 | 623 | 655 | 897,000 |
1986/05/01 | 587 | 623 | 580 | 620 | 635,000 |
1986/04/30 | 568 | 583 | 568 | 580 | 203,000 |
1986/04/28 | 550 | 568 | 550 | 568 | 22,000 |
1986/04/26 | 561 | 565 | 550 | 560 | 42,000 |
1986/04/25 | 565 | 568 | 560 | 560 | 49,000 |
1986/04/24 | 564 | 568 | 555 | 568 | 24,000 |
1986/04/23 | 569 | 569 | 545 | 559 | 48,000 |
1986/04/22 | 550 | 570 | 540 | 570 | 19,000 |
1986/04/21 | 567 | 567 | 555 | 560 | 41,000 |
1986/04/19 | 560 | 568 | 560 | 565 | 24,000 |
1986/04/18 | 555 | 564 | 550 | 564 | 104,000 |
1986/04/17 | 550 | 559 | 550 | 559 | 54,000 |
1986/04/16 | 563 | 563 | 550 | 550 | 59,000 |
1986/04/15 | 575 | 575 | 560 | 560 | 75,000 |
1986/04/14 | 565 | 583 | 560 | 565 | 199,000 |
1986/04/11 | 548 | 560 | 545 | 560 | 46,000 |
1986/04/10 | 550 | 550 | 529 | 548 | 16,000 |
1986/04/09 | 540 | 555 | 540 | 550 | 8,000 |
1986/04/08 | 540 | 550 | 526 | 550 | 37,000 |
1986/04/07 | 549 | 549 | 540 | 540 | 5,000 |
1986/04/05 | 548 | 548 | 538 | 548 | 10,000 |
1986/04/04 | 545 | 550 | 531 | 549 | 32,000 |
1986/04/03 | 540 | 549 | 540 | 545 | 8,000 |
1986/04/02 | 550 | 550 | 550 | 550 | 1,000 |
1986/04/01 | 550 | 550 | 535 | 550 | 30,000 |
1986/03/31 | 553 | 555 | 550 | 550 | 8,000 |
1986/03/29 | 555 | 555 | 544 | 550 | 27,000 |
1986/03/28 | 555 | 555 | 550 | 550 | 21,000 |
1986/03/27 | 550 | 550 | 540 | 550 | 42,000 |
1986/03/26 | 540 | 540 | 530 | 540 | 37,000 |
1986/03/25 | 534 | 561 | 534 | 550 | 122,000 |
1986/03/24 | 540 | 540 | 515 | 515 | 25,000 |
1986/03/22 | 550 | 550 | 538 | 548 | 15,000 |
1986/03/20 | 550 | 558 | 540 | 540 | 19,000 |
1986/03/19 | 546 | 559 | 539 | 550 | 132,000 |
1986/03/18 | 531 | 541 | 531 | 536 | 31,000 |
1986/03/17 | 531 | 532 | 531 | 531 | 21,000 |
1986/03/15 | 549 | 550 | 540 | 549 | 29,000 |
1986/03/14 | 530 | 549 | 530 | 549 | 33,000 |
1986/03/13 | 550 | 550 | 540 | 540 | 11,000 |
1986/03/12 | 546 | 550 | 545 | 550 | 34,000 |
1986/03/11 | 551 | 551 | 545 | 545 | 31,000 |
1986/03/10 | 563 | 573 | 550 | 550 | 39,000 |
1986/03/07 | 550 | 565 | 550 | 565 | 14,000 |
1986/03/06 | 545 | 554 | 545 | 550 | 20,000 |
1986/03/05 | 569 | 569 | 545 | 545 | 35,000 |
1986/03/04 | 568 | 575 | 563 | 569 | 32,000 |
1986/03/03 | 571 | 579 | 568 | 568 | 41,000 |
1986/03/01 | 583 | 583 | 566 | 570 | 31,000 |
1986/02/28 | 605 | 605 | 581 | 581 | 202,000 |
1986/02/27 | 564 | 595 | 564 | 595 | 178,000 |
1986/02/26 | 560 | 567 | 553 | 560 | 57,000 |
1986/02/25 | 575 | 578 | 550 | 550 | 90,000 |
1986/02/24 | 584 | 584 | 571 | 578 | 75,000 |
1986/02/22 | 578 | 588 | 575 | 585 | 260,000 |
1986/02/21 | 577 | 585 | 570 | 584 | 542,000 |
1986/02/20 | 561 | 575 | 560 | 560 | 177,000 |
1986/02/19 | 545 | 545 | 545 | 545 | 23,000 |
1986/02/18 | 550 | 550 | 550 | 550 | 5,000 |
1986/02/17 | 550 | 560 | 550 | 550 | 23,000 |
1986/02/15 | 558 | 558 | 550 | 550 | 18,000 |
1986/02/14 | 579 | 580 | 558 | 558 | 42,000 |
1986/02/13 | 595 | 599 | 575 | 579 | 133,000 |
1986/02/12 | 595 | 595 | 580 | 590 | 204,000 |
1986/02/10 | 560 | 593 | 559 | 587 | 524,000 |
1986/02/07 | 560 | 563 | 550 | 561 | 56,000 |
1986/02/06 | 563 | 563 | 550 | 560 | 126,000 |
1986/02/05 | 543 | 562 | 540 | 550 | 190,000 |
1986/02/04 | 530 | 545 | 530 | 545 | 17,000 |
1986/02/03 | 540 | 540 | 535 | 540 | 31,000 |
1986/02/01 | 540 | 540 | 540 | 540 | 6,000 |
1986/01/31 | 540 | 553 | 530 | 530 | 16,000 |
1986/01/30 | 525 | 530 | 518 | 530 | 24,000 |
1986/01/28 | 541 | 541 | 539 | 540 | 7,000 |
1986/01/27 | 547 | 548 | 536 | 536 | 17,000 |
1986/01/25 | 558 | 558 | 552 | 552 | 9,000 |
1986/01/24 | 565 | 565 | 550 | 550 | 89,000 |
1986/01/23 | 567 | 567 | 555 | 566 | 159,000 |
1986/01/22 | 549 | 574 | 547 | 565 | 863,000 |
1986/01/21 | 534 | 549 | 530 | 549 | 111,000 |
1986/01/20 | 528 | 528 | 528 | 528 | 5,000 |
1986/01/18 | 528 | 528 | 528 | 528 | 4,000 |
1986/01/17 | 535 | 535 | 528 | 528 | 19,000 |
1986/01/16 | 526 | 535 | 526 | 535 | 27,000 |
1986/01/14 | 525 | 529 | 520 | 520 | 16,000 |
1986/01/13 | 515 | 526 | 515 | 526 | 6,000 |
1986/01/10 | 510 | 510 | 505 | 505 | 14,000 |
1986/01/09 | 510 | 510 | 500 | 500 | 11,000 |
1986/01/08 | 515 | 515 | 515 | 515 | 20,000 |
1986/01/07 | 510 | 520 | 509 | 518 | 31,000 |
1986/01/06 | 490 | 500 | 490 | 500 | 5,000 |
1986/01/04 | 491 | 491 | 491 | 491 | 1,000 |