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 |
|---|---|---|---|---|---|
| 1992/12/30 | 750 | 755 | 745 | 745 | 4,000 |
| 1992/12/29 | 751 | 751 | 750 | 750 | 7,000 |
| 1992/12/28 | 775 | 775 | 760 | 760 | 7,000 |
| 1992/12/25 | 780 | 780 | 779 | 779 | 4,000 |
| 1992/12/24 | 780 | 780 | 780 | 780 | 4,000 |
| 1992/12/22 | 780 | 780 | 780 | 780 | 8,000 |
| 1992/12/21 | 761 | 771 | 761 | 770 | 12,000 |
| 1992/12/18 | 761 | 770 | 760 | 760 | 14,000 |
| 1992/12/17 | 762 | 762 | 760 | 760 | 15,000 |
| 1992/12/16 | 760 | 761 | 755 | 760 | 28,000 |
| 1992/12/15 | 744 | 760 | 744 | 760 | 18,000 |
| 1992/12/14 | 750 | 760 | 744 | 744 | 26,000 |
| 1992/12/11 | 771 | 772 | 760 | 760 | 23,000 |
| 1992/12/10 | 760 | 772 | 760 | 771 | 32,000 |
| 1992/12/09 | 752 | 753 | 752 | 753 | 2,000 |
| 1992/12/07 | 750 | 752 | 750 | 752 | 4,000 |
| 1992/12/04 | 782 | 782 | 770 | 770 | 5,000 |
| 1992/12/03 | 790 | 790 | 782 | 782 | 4,000 |
| 1992/12/02 | 778 | 781 | 778 | 781 | 8,000 |
| 1992/12/01 | 781 | 785 | 780 | 780 | 14,000 |
| 1992/11/30 | 765 | 770 | 764 | 765 | 12,000 |
| 1992/11/27 | 811 | 811 | 785 | 785 | 5,000 |
| 1992/11/26 | 807 | 807 | 807 | 807 | 9,000 |
| 1992/11/25 | 761 | 767 | 761 | 767 | 7,000 |
| 1992/11/24 | 750 | 750 | 740 | 750 | 8,000 |
| 1992/11/20 | 710 | 710 | 710 | 710 | 11,000 |
| 1992/11/19 | 711 | 725 | 711 | 715 | 23,000 |
| 1992/11/18 | 700 | 719 | 700 | 710 | 16,000 |
| 1992/11/17 | 700 | 700 | 700 | 700 | 6,000 |
| 1992/11/16 | 735 | 735 | 720 | 720 | 6,000 |
| 1992/11/13 | 750 | 750 | 739 | 739 | 6,000 |
| 1992/11/12 | 755 | 755 | 745 | 745 | 7,000 |
| 1992/11/11 | 761 | 761 | 761 | 761 | 1,000 |
| 1992/11/10 | 765 | 770 | 760 | 760 | 7,000 |
| 1992/11/09 | 780 | 780 | 780 | 780 | 4,000 |
| 1992/11/05 | 781 | 782 | 781 | 782 | 4,000 |
| 1992/11/04 | 781 | 789 | 781 | 789 | 2,000 |
| 1992/11/02 | 780 | 789 | 780 | 781 | 3,000 |
| 1992/10/30 | 790 | 790 | 785 | 785 | 4,000 |
| 1992/10/29 | 790 | 790 | 790 | 790 | 9,000 |
| 1992/10/28 | 790 | 795 | 790 | 790 | 11,000 |
| 1992/10/26 | 795 | 795 | 795 | 795 | 4,000 |
| 1992/10/23 | 800 | 800 | 800 | 800 | 4,000 |
| 1992/10/22 | 800 | 800 | 780 | 780 | 6,000 |
| 1992/10/21 | 800 | 800 | 800 | 800 | 1,000 |
| 1992/10/20 | 781 | 800 | 781 | 800 | 10,000 |
| 1992/10/19 | 800 | 800 | 790 | 790 | 3,000 |
| 1992/10/16 | 780 | 805 | 780 | 805 | 7,000 |
| 1992/10/15 | 805 | 805 | 800 | 800 | 15,000 |
| 1992/10/14 | 800 | 800 | 800 | 800 | 7,000 |
| 1992/10/13 | 800 | 800 | 800 | 800 | 1,000 |
| 1992/10/12 | 791 | 791 | 791 | 791 | 1,000 |
| 1992/10/09 | 800 | 800 | 790 | 790 | 10,000 |
| 1992/10/07 | 790 | 800 | 790 | 800 | 2,000 |
| 1992/10/06 | 802 | 802 | 800 | 800 | 14,000 |
| 1992/10/05 | 820 | 820 | 801 | 810 | 11,000 |
| 1992/10/02 | 820 | 820 | 820 | 820 | 9,000 |
| 1992/10/01 | 801 | 801 | 801 | 801 | 2,000 |
| 1992/09/30 | 835 | 835 | 831 | 831 | 3,000 |
| 1992/09/29 | 834 | 834 | 830 | 830 | 4,000 |
| 1992/09/28 | 851 | 851 | 850 | 850 | 8,000 |
| 1992/09/25 | 835 | 850 | 835 | 850 | 24,000 |
| 1992/09/24 | 790 | 820 | 790 | 820 | 13,000 |
| 1992/09/22 | 782 | 783 | 780 | 780 | 17,000 |
| 1992/09/21 | 786 | 795 | 781 | 781 | 17,000 |
| 1992/09/18 | 798 | 798 | 780 | 780 | 24,000 |
| 1992/09/17 | 770 | 770 | 770 | 770 | 21,000 |
| 1992/09/16 | 820 | 820 | 800 | 800 | 29,000 |
| 1992/09/14 | 820 | 820 | 820 | 820 | 11,000 |
| 1992/09/11 | 855 | 865 | 850 | 850 | 25,000 |
| 1992/09/10 | 886 | 889 | 870 | 870 | 18,000 |
| 1992/09/09 | 891 | 891 | 885 | 889 | 5,000 |
| 1992/09/08 | 900 | 905 | 900 | 900 | 5,000 |
| 1992/09/07 | 910 | 910 | 910 | 910 | 4,000 |
| 1992/09/04 | 900 | 900 | 900 | 900 | 7,000 |
| 1992/09/03 | 861 | 885 | 861 | 885 | 10,000 |
| 1992/09/02 | 900 | 900 | 880 | 881 | 6,000 |
| 1992/09/01 | 920 | 935 | 900 | 900 | 23,000 |
| 1992/08/31 | 930 | 930 | 930 | 930 | 32,000 |
| 1992/08/28 | 835 | 870 | 825 | 870 | 45,000 |
| 1992/08/27 | 800 | 825 | 800 | 825 | 48,000 |
| 1992/08/26 | 789 | 810 | 789 | 800 | 28,000 |
| 1992/08/25 | 791 | 791 | 780 | 791 | 45,000 |
| 1992/08/21 | 670 | 700 | 670 | 700 | 27,000 |
| 1992/08/20 | 635 | 650 | 632 | 642 | 18,000 |
| 1992/08/19 | 661 | 664 | 630 | 630 | 14,000 |
| 1992/08/18 | 679 | 679 | 660 | 660 | 12,000 |
| 1992/08/17 | 660 | 670 | 659 | 669 | 14,000 |
| 1992/08/14 | 660 | 670 | 660 | 670 | 22,000 |
| 1992/08/13 | 690 | 690 | 690 | 690 | 17,000 |
| 1992/08/06 | 880 | 880 | 850 | 850 | 17,000 |
| 1992/08/05 | 875 | 875 | 875 | 875 | 3,000 |
| 1992/08/04 | 900 | 900 | 900 | 900 | 3,000 |
| 1992/08/03 | 914 | 914 | 909 | 910 | 12,000 |
| 1992/07/31 | 919 | 919 | 910 | 910 | 7,000 |
| 1992/07/30 | 900 | 919 | 900 | 919 | 12,000 |
| 1992/07/29 | 955 | 959 | 925 | 925 | 16,000 |
| 1992/07/28 | 949 | 949 | 949 | 949 | 6,000 |
| 1992/07/27 | 972 | 975 | 969 | 969 | 13,000 |
| 1992/07/24 | 969 | 969 | 969 | 969 | 2,000 |
| 1992/07/23 | 960 | 970 | 959 | 970 | 29,000 |
| 1992/07/22 | 980 | 990 | 980 | 980 | 4,000 |
| 1992/07/21 | 980 | 980 | 980 | 980 | 9,000 |
| 1992/07/20 | 990 | 990 | 990 | 990 | 23,000 |
| 1992/07/17 | 1,030 | 1,030 | 1,010 | 1,010 | 27,000 |
| 1992/07/16 | 1,040 | 1,040 | 1,030 | 1,030 | 2,000 |
| 1992/07/15 | 1,040 | 1,060 | 1,040 | 1,060 | 12,000 |
| 1992/07/14 | 1,050 | 1,060 | 1,040 | 1,060 | 9,000 |
| 1992/07/13 | 1,040 | 1,050 | 1,040 | 1,040 | 7,000 |
| 1992/07/10 | 1,060 | 1,060 | 1,060 | 1,060 | 10,000 |
| 1992/07/09 | 1,030 | 1,040 | 1,030 | 1,040 | 14,000 |
| 1992/07/08 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1992/07/07 | 1,030 | 1,040 | 1,020 | 1,020 | 7,000 |
| 1992/07/06 | 1,040 | 1,040 | 1,020 | 1,020 | 9,000 |
| 1992/07/03 | 1,040 | 1,050 | 1,040 | 1,040 | 7,000 |
| 1992/07/02 | 1,030 | 1,040 | 1,030 | 1,040 | 4,000 |
| 1992/07/01 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 |
| 1992/06/30 | 1,040 | 1,050 | 1,020 | 1,020 | 9,000 |
| 1992/06/29 | 1,050 | 1,050 | 1,030 | 1,030 | 3,000 |
| 1992/06/26 | 1,070 | 1,070 | 1,060 | 1,060 | 15,000 |
| 1992/06/25 | 1,060 | 1,070 | 1,050 | 1,070 | 7,000 |
| 1992/06/24 | 1,060 | 1,070 | 1,040 | 1,040 | 14,000 |
| 1992/06/23 | 1,050 | 1,070 | 1,050 | 1,060 | 40,000 |
| 1992/06/22 | 1,070 | 1,070 | 1,050 | 1,060 | 8,000 |
| 1992/06/19 | 1,070 | 1,070 | 1,060 | 1,070 | 43,000 |
| 1992/06/18 | 1,060 | 1,070 | 1,030 | 1,070 | 53,000 |
| 1992/06/17 | 1,080 | 1,080 | 1,060 | 1,060 | 15,000 |
| 1992/06/16 | 1,090 | 1,090 | 1,060 | 1,070 | 138,000 |
| 1992/06/15 | 1,080 | 1,080 | 1,060 | 1,080 | 87,000 |
| 1992/06/12 | 1,080 | 1,090 | 1,080 | 1,080 | 303,000 |
| 1992/06/11 | 1,090 | 1,090 | 1,080 | 1,080 | 73,000 |
| 1992/06/10 | 1,080 | 1,080 | 1,080 | 1,080 | 18,000 |
| 1992/06/09 | 1,070 | 1,090 | 1,060 | 1,090 | 80,000 |
| 1992/06/08 | 1,090 | 1,090 | 1,070 | 1,080 | 45,000 |
| 1992/06/05 | 1,090 | 1,090 | 1,080 | 1,090 | 60,000 |
| 1992/06/04 | 1,100 | 1,100 | 1,090 | 1,090 | 26,000 |
| 1992/06/03 | 1,100 | 1,120 | 1,090 | 1,100 | 22,000 |
| 1992/06/02 | 1,100 | 1,100 | 1,090 | 1,100 | 15,000 |
| 1992/06/01 | 1,100 | 1,100 | 1,080 | 1,080 | 23,000 |
| 1992/05/29 | 1,100 | 1,110 | 1,090 | 1,090 | 60,000 |
| 1992/05/28 | 1,090 | 1,100 | 1,080 | 1,100 | 31,000 |
| 1992/05/27 | 1,120 | 1,120 | 1,090 | 1,090 | 96,000 |
| 1992/05/26 | 1,120 | 1,120 | 1,110 | 1,120 | 64,000 |
| 1992/05/25 | 1,130 | 1,130 | 1,110 | 1,130 | 123,000 |
| 1992/05/22 | 1,110 | 1,150 | 1,090 | 1,110 | 385,000 |
| 1992/05/21 | 1,090 | 1,100 | 1,080 | 1,090 | 15,000 |
| 1992/05/20 | 1,050 | 1,110 | 1,040 | 1,110 | 68,000 |
| 1992/05/19 | 1,000 | 1,050 | 1,000 | 1,050 | 78,000 |
| 1992/05/18 | 990 | 1,020 | 990 | 1,020 | 13,000 |
| 1992/05/15 | 1,010 | 1,050 | 1,010 | 1,010 | 49,000 |
| 1992/05/14 | 1,040 | 1,050 | 1,040 | 1,050 | 60,000 |
| 1992/05/13 | 1,050 | 1,070 | 1,050 | 1,060 | 13,000 |
| 1992/05/12 | 1,070 | 1,070 | 1,040 | 1,040 | 46,000 |
| 1992/05/11 | 1,040 | 1,050 | 1,030 | 1,050 | 47,000 |
| 1992/05/08 | 1,000 | 1,020 | 1,000 | 1,000 | 838,000 |
| 1992/05/07 | 980 | 1,000 | 980 | 1,000 | 744,000 |
| 1992/05/01 | 950 | 950 | 950 | 950 | 1,000 |
| 1992/04/30 | 947 | 947 | 947 | 947 | 10,000 |
| 1992/04/28 | 940 | 945 | 940 | 945 | 4,000 |
| 1992/04/27 | 940 | 940 | 940 | 940 | 13,000 |
| 1992/04/24 | 965 | 965 | 940 | 940 | 7,000 |
| 1992/04/23 | 940 | 950 | 940 | 950 | 2,000 |
| 1992/04/22 | 949 | 950 | 941 | 950 | 8,000 |
| 1992/04/21 | 950 | 950 | 930 | 950 | 21,000 |
| 1992/04/20 | 965 | 965 | 950 | 950 | 4,000 |
| 1992/04/17 | 961 | 968 | 961 | 968 | 3,000 |
| 1992/04/16 | 942 | 951 | 942 | 951 | 4,000 |
| 1992/04/15 | 941 | 945 | 941 | 945 | 2,000 |
| 1992/04/14 | 930 | 930 | 930 | 930 | 5,000 |
| 1992/04/13 | 965 | 965 | 942 | 942 | 5,000 |
| 1992/04/10 | 900 | 935 | 900 | 935 | 8,000 |
| 1992/04/09 | 899 | 899 | 899 | 899 | 8,000 |
| 1992/04/08 | 944 | 950 | 935 | 950 | 21,000 |
| 1992/04/07 | 960 | 960 | 958 | 958 | 10,000 |
| 1992/04/06 | 961 | 961 | 960 | 961 | 7,000 |
| 1992/04/03 | 969 | 969 | 950 | 951 | 12,000 |
| 1992/04/02 | 971 | 971 | 970 | 970 | 12,000 |
| 1992/04/01 | 1,010 | 1,010 | 970 | 981 | 11,000 |
| 1992/03/31 | 991 | 1,040 | 991 | 1,040 | 3,000 |
| 1992/03/30 | 1,050 | 1,050 | 1,000 | 1,000 | 5,000 |
| 1992/03/27 | 1,000 | 1,040 | 985 | 1,040 | 7,000 |
| 1992/03/26 | 1,000 | 1,010 | 1,000 | 1,000 | 17,000 |
| 1992/03/25 | 1,000 | 1,000 | 980 | 985 | 6,000 |
| 1992/03/24 | 975 | 975 | 964 | 970 | 42,000 |
| 1992/03/23 | 975 | 985 | 970 | 970 | 75,000 |
| 1992/03/19 | 955 | 970 | 955 | 970 | 87,000 |
| 1992/03/18 | 950 | 955 | 940 | 955 | 13,000 |
| 1992/03/17 | 980 | 980 | 959 | 960 | 22,000 |
| 1992/03/16 | 1,000 | 1,010 | 971 | 971 | 51,000 |
| 1992/03/13 | 1,010 | 1,010 | 1,000 | 1,010 | 10,000 |
| 1992/03/12 | 980 | 991 | 980 | 988 | 40,000 |
| 1992/03/11 | 980 | 980 | 979 | 979 | 6,000 |
| 1992/03/10 | 980 | 980 | 980 | 980 | 7,000 |
| 1992/03/09 | 980 | 980 | 970 | 980 | 24,000 |
| 1992/03/06 | 980 | 990 | 970 | 970 | 29,000 |
| 1992/03/05 | 950 | 960 | 950 | 960 | 22,000 |
| 1992/03/04 | 980 | 980 | 950 | 950 | 19,000 |
| 1992/03/03 | 1,020 | 1,030 | 990 | 990 | 40,000 |
| 1992/03/02 | 1,030 | 1,040 | 1,020 | 1,020 | 44,000 |
| 1992/02/28 | 1,040 | 1,040 | 1,020 | 1,030 | 24,000 |
| 1992/02/27 | 1,050 | 1,060 | 1,040 | 1,050 | 26,000 |
| 1992/02/26 | 1,040 | 1,060 | 1,040 | 1,040 | 16,000 |
| 1992/02/25 | 1,080 | 1,080 | 1,080 | 1,080 | 7,000 |
| 1992/02/24 | 1,090 | 1,090 | 1,080 | 1,080 | 3,000 |
| 1992/02/21 | 1,060 | 1,090 | 1,060 | 1,090 | 7,000 |
| 1992/02/20 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1992/02/19 | 1,070 | 1,070 | 1,070 | 1,070 | 10,000 |
| 1992/02/18 | 1,090 | 1,090 | 1,080 | 1,080 | 3,000 |
| 1992/02/17 | 1,100 | 1,100 | 1,090 | 1,090 | 4,000 |
| 1992/02/14 | 1,090 | 1,090 | 1,090 | 1,090 | 8,000 |
| 1992/02/13 | 1,100 | 1,100 | 1,090 | 1,100 | 7,000 |
| 1992/02/12 | 1,110 | 1,110 | 1,100 | 1,100 | 7,000 |
| 1992/02/10 | 1,100 | 1,110 | 1,100 | 1,100 | 15,000 |
| 1992/02/07 | 1,110 | 1,110 | 1,100 | 1,100 | 27,000 |
| 1992/02/06 | 1,100 | 1,120 | 1,100 | 1,100 | 21,000 |
| 1992/02/04 | 1,130 | 1,130 | 1,130 | 1,130 | 10,000 |
| 1992/02/03 | 1,130 | 1,130 | 1,130 | 1,130 | 6,000 |
| 1992/01/31 | 1,080 | 1,110 | 1,080 | 1,110 | 49,000 |
| 1992/01/30 | 1,120 | 1,120 | 1,100 | 1,100 | 18,000 |
| 1992/01/29 | 1,100 | 1,140 | 1,100 | 1,140 | 6,000 |
| 1992/01/28 | 1,120 | 1,140 | 1,100 | 1,140 | 10,000 |
| 1992/01/27 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 |
| 1992/01/24 | 1,140 | 1,140 | 1,140 | 1,140 | 12,000 |
| 1992/01/23 | 1,100 | 1,130 | 1,100 | 1,130 | 8,000 |
| 1992/01/22 | 1,070 | 1,120 | 1,070 | 1,120 | 11,000 |
| 1992/01/21 | 1,140 | 1,150 | 1,140 | 1,150 | 2,000 |
| 1992/01/20 | 1,190 | 1,190 | 1,150 | 1,150 | 8,000 |
| 1992/01/17 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
| 1992/01/16 | 1,210 | 1,210 | 1,200 | 1,200 | 7,000 |
| 1992/01/14 | 1,220 | 1,220 | 1,200 | 1,200 | 8,000 |
| 1992/01/13 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 1992/01/10 | 1,230 | 1,230 | 1,220 | 1,220 | 9,000 |
| 1992/01/09 | 1,250 | 1,250 | 1,220 | 1,230 | 18,000 |
| 1992/01/08 | 1,250 | 1,250 | 1,250 | 1,250 | 9,000 |
| 1992/01/07 | 1,290 | 1,290 | 1,250 | 1,250 | 5,000 |