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 |
|---|---|---|---|---|---|
| 1993/12/29 | 1,160 | 1,170 | 1,160 | 1,170 | 16,000 |
| 1993/12/28 | 1,140 | 1,150 | 1,130 | 1,150 | 7,000 |
| 1993/12/27 | 1,140 | 1,140 | 1,120 | 1,120 | 8,000 |
| 1993/12/24 | 1,160 | 1,160 | 1,140 | 1,140 | 3,000 |
| 1993/12/22 | 1,120 | 1,150 | 1,110 | 1,140 | 31,000 |
| 1993/12/21 | 1,110 | 1,130 | 1,110 | 1,120 | 18,000 |
| 1993/12/20 | 1,150 | 1,150 | 1,130 | 1,150 | 22,000 |
| 1993/12/17 | 1,150 | 1,160 | 1,140 | 1,160 | 23,000 |
| 1993/12/16 | 1,140 | 1,170 | 1,140 | 1,170 | 9,000 |
| 1993/12/15 | 1,100 | 1,110 | 1,100 | 1,100 | 11,000 |
| 1993/12/14 | 1,160 | 1,160 | 1,110 | 1,110 | 15,000 |
| 1993/12/13 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1993/12/10 | 1,150 | 1,170 | 1,140 | 1,170 | 21,000 |
| 1993/12/09 | 1,110 | 1,130 | 1,110 | 1,130 | 18,000 |
| 1993/12/08 | 1,130 | 1,130 | 1,100 | 1,110 | 27,000 |
| 1993/12/07 | 1,110 | 1,130 | 1,110 | 1,130 | 35,000 |
| 1993/12/06 | 1,130 | 1,130 | 1,110 | 1,130 | 42,000 |
| 1993/12/03 | 1,120 | 1,120 | 1,090 | 1,110 | 5,000 |
| 1993/12/02 | 1,150 | 1,150 | 1,150 | 1,150 | 9,000 |
| 1993/12/01 | 1,050 | 1,050 | 1,030 | 1,050 | 7,000 |
| 1993/11/30 | 1,010 | 1,030 | 1,000 | 1,020 | 30,000 |
| 1993/11/29 | 1,070 | 1,070 | 1,010 | 1,010 | 12,000 |
| 1993/11/26 | 1,120 | 1,120 | 1,090 | 1,090 | 23,000 |
| 1993/11/25 | 1,100 | 1,100 | 1,080 | 1,100 | 21,000 |
| 1993/11/24 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 |
| 1993/11/22 | 1,130 | 1,130 | 1,100 | 1,120 | 7,000 |
| 1993/11/19 | 1,140 | 1,170 | 1,130 | 1,170 | 7,000 |
| 1993/11/18 | 1,130 | 1,130 | 1,130 | 1,130 | 5,000 |
| 1993/11/17 | 1,110 | 1,160 | 1,110 | 1,130 | 13,000 |
| 1993/11/16 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 1993/11/12 | 1,140 | 1,170 | 1,140 | 1,160 | 25,000 |
| 1993/11/11 | 1,100 | 1,150 | 1,100 | 1,150 | 16,000 |
| 1993/11/10 | 1,110 | 1,110 | 1,100 | 1,100 | 7,000 |
| 1993/11/09 | 1,160 | 1,160 | 1,130 | 1,130 | 31,000 |
| 1993/11/08 | 1,150 | 1,160 | 1,150 | 1,160 | 116,000 |
| 1993/11/05 | 1,170 | 1,170 | 1,140 | 1,160 | 56,000 |
| 1993/11/04 | 1,150 | 1,180 | 1,150 | 1,150 | 41,000 |
| 1993/11/02 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 |
| 1993/11/01 | 1,170 | 1,180 | 1,160 | 1,160 | 12,000 |
| 1993/10/29 | 1,140 | 1,200 | 1,130 | 1,200 | 29,000 |
| 1993/10/28 | 1,110 | 1,140 | 1,110 | 1,140 | 13,000 |
| 1993/10/27 | 1,170 | 1,170 | 1,120 | 1,130 | 114,000 |
| 1993/10/26 | 1,190 | 1,190 | 1,160 | 1,190 | 74,000 |
| 1993/10/25 | 1,190 | 1,210 | 1,180 | 1,200 | 41,000 |
| 1993/10/22 | 1,230 | 1,240 | 1,200 | 1,210 | 46,000 |
| 1993/10/21 | 1,250 | 1,250 | 1,240 | 1,240 | 35,000 |
| 1993/10/20 | 1,260 | 1,260 | 1,240 | 1,250 | 31,000 |
| 1993/10/19 | 1,240 | 1,250 | 1,230 | 1,240 | 11,000 |
| 1993/10/18 | 1,270 | 1,270 | 1,230 | 1,230 | 16,000 |
| 1993/10/15 | 1,260 | 1,290 | 1,260 | 1,270 | 131,000 |
| 1993/10/14 | 1,290 | 1,300 | 1,270 | 1,270 | 55,000 |
| 1993/10/13 | 1,290 | 1,360 | 1,290 | 1,290 | 141,000 |
| 1993/10/12 | 1,340 | 1,340 | 1,290 | 1,290 | 54,000 |
| 1993/10/08 | 1,330 | 1,340 | 1,320 | 1,330 | 81,000 |
| 1993/10/07 | 1,350 | 1,360 | 1,320 | 1,340 | 188,000 |
| 1993/10/06 | 1,290 | 1,340 | 1,280 | 1,340 | 237,000 |
| 1993/10/05 | 1,270 | 1,270 | 1,250 | 1,270 | 134,000 |
| 1993/10/04 | 1,270 | 1,270 | 1,240 | 1,260 | 56,000 |
| 1993/10/01 | 1,250 | 1,260 | 1,230 | 1,260 | 75,000 |
| 1993/09/30 | 1,230 | 1,250 | 1,230 | 1,240 | 72,000 |
| 1993/09/29 | 1,220 | 1,240 | 1,220 | 1,220 | 56,000 |
| 1993/09/28 | 1,170 | 1,200 | 1,170 | 1,200 | 39,000 |
| 1993/09/27 | 1,140 | 1,150 | 1,130 | 1,150 | 33,000 |
| 1993/09/24 | 1,170 | 1,180 | 1,130 | 1,130 | 20,000 |
| 1993/09/22 | 1,180 | 1,180 | 1,120 | 1,140 | 48,000 |
| 1993/09/21 | 1,160 | 1,200 | 1,160 | 1,180 | 32,000 |
| 1993/09/20 | 1,200 | 1,200 | 1,180 | 1,180 | 38,000 |
| 1993/09/17 | 1,190 | 1,200 | 1,190 | 1,190 | 100,000 |
| 1993/09/16 | 1,190 | 1,190 | 1,190 | 1,190 | 8,000 |
| 1993/09/14 | 1,210 | 1,220 | 1,190 | 1,210 | 84,000 |
| 1993/09/13 | 1,240 | 1,240 | 1,190 | 1,220 | 44,000 |
| 1993/09/10 | 1,240 | 1,240 | 1,210 | 1,230 | 109,000 |
| 1993/09/09 | 1,190 | 1,250 | 1,190 | 1,250 | 194,000 |
| 1993/09/08 | 1,200 | 1,220 | 1,180 | 1,210 | 153,000 |
| 1993/09/07 | 1,230 | 1,270 | 1,220 | 1,230 | 727,000 |
| 1993/09/06 | 1,130 | 1,210 | 1,130 | 1,210 | 1,102,000 |
| 1993/09/03 | 1,100 | 1,110 | 1,080 | 1,110 | 438,000 |
| 1993/09/02 | 1,020 | 1,090 | 1,020 | 1,090 | 371,000 |
| 1993/09/01 | 1,020 | 1,020 | 1,020 | 1,020 | 21,000 |
| 1993/08/31 | 1,020 | 1,020 | 1,010 | 1,020 | 33,000 |
| 1993/08/30 | 1,030 | 1,030 | 1,010 | 1,020 | 36,000 |
| 1993/08/27 | 990 | 1,020 | 990 | 1,020 | 27,000 |
| 1993/08/26 | 980 | 980 | 970 | 970 | 4,000 |
| 1993/08/25 | 959 | 971 | 959 | 970 | 5,000 |
| 1993/08/23 | 960 | 960 | 955 | 960 | 4,000 |
| 1993/08/20 | 960 | 960 | 955 | 960 | 9,000 |
| 1993/08/19 | 961 | 961 | 960 | 960 | 7,000 |
| 1993/08/18 | 970 | 970 | 952 | 952 | 8,000 |
| 1993/08/17 | 979 | 980 | 979 | 980 | 4,000 |
| 1993/08/16 | 969 | 980 | 969 | 975 | 8,000 |
| 1993/08/13 | 990 | 990 | 979 | 979 | 3,000 |
| 1993/08/12 | 1,010 | 1,010 | 985 | 990 | 12,000 |
| 1993/08/11 | 1,010 | 1,020 | 995 | 1,020 | 18,000 |
| 1993/08/10 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 |
| 1993/08/09 | 1,000 | 1,000 | 990 | 990 | 7,000 |
| 1993/08/06 | 979 | 979 | 979 | 979 | 3,000 |
| 1993/08/05 | 990 | 990 | 980 | 989 | 16,000 |
| 1993/08/04 | 1,020 | 1,020 | 1,000 | 1,000 | 29,000 |
| 1993/08/03 | 1,020 | 1,040 | 1,020 | 1,040 | 66,000 |
| 1993/08/02 | 980 | 1,010 | 979 | 1,000 | 74,000 |
| 1993/07/30 | 965 | 980 | 965 | 970 | 30,000 |
| 1993/07/29 | 965 | 965 | 952 | 965 | 11,000 |
| 1993/07/28 | 950 | 965 | 950 | 965 | 3,000 |
| 1993/07/27 | 959 | 960 | 950 | 960 | 13,000 |
| 1993/07/26 | 960 | 960 | 960 | 960 | 14,000 |
| 1993/07/23 | 988 | 988 | 988 | 988 | 3,000 |
| 1993/07/22 | 988 | 988 | 988 | 988 | 1,000 |
| 1993/07/21 | 990 | 990 | 989 | 989 | 7,000 |
| 1993/07/20 | 989 | 989 | 989 | 989 | 1,000 |
| 1993/07/19 | 989 | 989 | 989 | 989 | 1,000 |
| 1993/07/16 | 971 | 990 | 971 | 990 | 18,000 |
| 1993/07/15 | 990 | 990 | 980 | 990 | 73,000 |
| 1993/07/14 | 990 | 991 | 990 | 990 | 18,000 |
| 1993/07/13 | 980 | 991 | 976 | 990 | 33,000 |
| 1993/07/12 | 977 | 977 | 977 | 977 | 3,000 |
| 1993/07/09 | 971 | 976 | 969 | 976 | 19,000 |
| 1993/07/08 | 999 | 999 | 961 | 961 | 16,000 |
| 1993/07/07 | 980 | 999 | 980 | 980 | 11,000 |
| 1993/07/06 | 971 | 980 | 970 | 980 | 20,000 |
| 1993/07/05 | 981 | 981 | 965 | 965 | 23,000 |
| 1993/07/02 | 980 | 990 | 980 | 980 | 28,000 |
| 1993/07/01 | 990 | 990 | 960 | 960 | 12,000 |
| 1993/06/30 | 999 | 1,000 | 990 | 1,000 | 12,000 |
| 1993/06/29 | 999 | 1,000 | 999 | 999 | 21,000 |
| 1993/06/28 | 980 | 994 | 980 | 994 | 10,000 |
| 1993/06/25 | 970 | 980 | 960 | 980 | 19,000 |
| 1993/06/24 | 949 | 970 | 949 | 960 | 13,000 |
| 1993/06/23 | 945 | 960 | 940 | 949 | 24,000 |
| 1993/06/22 | 949 | 949 | 937 | 937 | 39,000 |
| 1993/06/21 | 950 | 950 | 946 | 946 | 19,000 |
| 1993/06/18 | 1,000 | 1,000 | 991 | 994 | 8,000 |
| 1993/06/17 | 1,000 | 1,000 | 993 | 1,000 | 44,000 |
| 1993/06/16 | 1,020 | 1,030 | 995 | 1,000 | 85,000 |
| 1993/06/15 | 1,100 | 1,100 | 1,020 | 1,040 | 127,000 |
| 1993/06/14 | 1,020 | 1,150 | 1,020 | 1,110 | 405,000 |
| 1993/06/11 | 1,000 | 1,020 | 995 | 1,000 | 20,000 |
| 1993/06/10 | 1,000 | 1,020 | 1,000 | 1,020 | 28,000 |
| 1993/06/08 | 1,000 | 1,010 | 1,000 | 1,000 | 21,000 |
| 1993/06/07 | 991 | 1,010 | 990 | 1,000 | 25,000 |
| 1993/06/04 | 1,010 | 1,010 | 990 | 998 | 28,000 |
| 1993/06/03 | 989 | 1,010 | 989 | 1,010 | 30,000 |
| 1993/06/02 | 980 | 990 | 980 | 990 | 26,000 |
| 1993/06/01 | 971 | 980 | 970 | 980 | 46,000 |
| 1993/05/31 | 960 | 960 | 960 | 960 | 40,000 |
| 1993/05/28 | 980 | 980 | 953 | 970 | 54,000 |
| 1993/05/27 | 980 | 981 | 980 | 980 | 14,000 |
| 1993/05/26 | 1,000 | 1,000 | 985 | 1,000 | 32,000 |
| 1993/05/25 | 1,000 | 1,000 | 990 | 1,000 | 14,000 |
| 1993/05/24 | 1,000 | 1,010 | 1,000 | 1,010 | 13,000 |
| 1993/05/21 | 1,010 | 1,010 | 1,000 | 1,010 | 37,000 |
| 1993/05/20 | 1,030 | 1,030 | 1,020 | 1,030 | 50,000 |
| 1993/05/19 | 1,010 | 1,030 | 1,000 | 1,030 | 20,000 |
| 1993/05/18 | 1,050 | 1,060 | 1,000 | 1,000 | 88,000 |
| 1993/05/17 | 990 | 1,050 | 990 | 1,050 | 57,000 |
| 1993/05/14 | 974 | 1,000 | 970 | 990 | 55,000 |
| 1993/05/13 | 970 | 975 | 969 | 975 | 48,000 |
| 1993/05/12 | 975 | 980 | 969 | 970 | 43,000 |
| 1993/05/11 | 965 | 975 | 965 | 965 | 24,000 |
| 1993/05/10 | 959 | 975 | 955 | 965 | 37,000 |
| 1993/05/07 | 945 | 965 | 945 | 965 | 42,000 |
| 1993/05/06 | 935 | 936 | 935 | 935 | 25,000 |
| 1993/04/30 | 910 | 925 | 901 | 925 | 113,000 |
| 1993/04/28 | 910 | 910 | 899 | 900 | 54,000 |
| 1993/04/27 | 875 | 900 | 875 | 900 | 65,000 |
| 1993/04/26 | 867 | 874 | 865 | 874 | 23,000 |
| 1993/04/23 | 870 | 871 | 865 | 865 | 67,000 |
| 1993/04/22 | 871 | 871 | 869 | 869 | 52,000 |
| 1993/04/21 | 871 | 876 | 870 | 872 | 79,000 |
| 1993/04/20 | 860 | 880 | 855 | 870 | 50,000 |
| 1993/04/19 | 857 | 860 | 854 | 854 | 30,000 |
| 1993/04/16 | 861 | 865 | 851 | 851 | 17,000 |
| 1993/04/15 | 870 | 870 | 851 | 859 | 30,000 |
| 1993/04/14 | 879 | 880 | 860 | 860 | 22,000 |
| 1993/04/13 | 860 | 889 | 846 | 880 | 28,000 |
| 1993/04/12 | 879 | 879 | 865 | 865 | 23,000 |
| 1993/04/09 | 870 | 878 | 870 | 870 | 25,000 |
| 1993/04/08 | 885 | 885 | 860 | 870 | 76,000 |
| 1993/04/07 | 860 | 880 | 860 | 875 | 95,000 |
| 1993/04/06 | 875 | 875 | 853 | 855 | 75,000 |
| 1993/04/05 | 850 | 889 | 840 | 852 | 229,000 |
| 1993/04/02 | 845 | 855 | 832 | 840 | 66,000 |
| 1993/04/01 | 830 | 830 | 825 | 829 | 56,000 |
| 1993/03/31 | 821 | 845 | 821 | 833 | 170,000 |
| 1993/03/30 | 820 | 820 | 810 | 819 | 47,000 |
| 1993/03/29 | 800 | 810 | 792 | 810 | 73,000 |
| 1993/03/26 | 791 | 800 | 791 | 800 | 37,000 |
| 1993/03/25 | 780 | 792 | 779 | 792 | 31,000 |
| 1993/03/24 | 777 | 780 | 775 | 779 | 45,000 |
| 1993/03/23 | 780 | 782 | 775 | 777 | 46,000 |
| 1993/03/22 | 780 | 790 | 779 | 779 | 35,000 |
| 1993/03/19 | 810 | 810 | 780 | 790 | 77,000 |
| 1993/03/18 | 797 | 818 | 796 | 796 | 64,000 |
| 1993/03/17 | 780 | 800 | 780 | 795 | 77,000 |
| 1993/03/16 | 760 | 770 | 755 | 770 | 223,000 |
| 1993/03/15 | 755 | 759 | 745 | 759 | 42,000 |
| 1993/03/12 | 759 | 759 | 754 | 755 | 12,000 |
| 1993/03/11 | 764 | 764 | 760 | 760 | 4,000 |
| 1993/03/10 | 780 | 780 | 770 | 774 | 16,000 |
| 1993/03/09 | 781 | 789 | 775 | 780 | 29,000 |
| 1993/03/08 | 762 | 780 | 762 | 780 | 16,000 |
| 1993/03/05 | 766 | 770 | 766 | 770 | 20,000 |
| 1993/03/04 | 759 | 762 | 759 | 762 | 5,000 |
| 1993/03/03 | 760 | 761 | 760 | 760 | 17,000 |
| 1993/03/02 | 751 | 760 | 750 | 759 | 15,000 |
| 1993/02/26 | 760 | 760 | 741 | 750 | 6,000 |
| 1993/02/25 | 751 | 760 | 751 | 759 | 15,000 |
| 1993/02/24 | 741 | 741 | 741 | 741 | 6,000 |
| 1993/02/23 | 731 | 731 | 731 | 731 | 1,000 |
| 1993/02/22 | 730 | 731 | 725 | 730 | 14,000 |
| 1993/02/19 | 735 | 735 | 730 | 730 | 39,000 |
| 1993/02/18 | 750 | 750 | 745 | 745 | 2,000 |
| 1993/02/17 | 730 | 750 | 730 | 750 | 4,000 |
| 1993/02/16 | 722 | 732 | 721 | 730 | 46,000 |
| 1993/02/15 | 726 | 735 | 725 | 725 | 20,000 |
| 1993/02/12 | 749 | 749 | 736 | 736 | 18,000 |
| 1993/02/10 | 750 | 750 | 750 | 750 | 2,000 |
| 1993/02/09 | 759 | 759 | 759 | 759 | 1,000 |
| 1993/02/08 | 759 | 759 | 750 | 750 | 4,000 |
| 1993/02/05 | 765 | 765 | 760 | 760 | 3,000 |
| 1993/02/04 | 775 | 775 | 750 | 760 | 10,000 |
| 1993/02/03 | 750 | 766 | 750 | 765 | 61,000 |
| 1993/02/02 | 750 | 750 | 746 | 746 | 21,000 |
| 1993/02/01 | 749 | 750 | 749 | 750 | 12,000 |
| 1993/01/29 | 760 | 765 | 750 | 750 | 17,000 |
| 1993/01/28 | 750 | 760 | 750 | 760 | 17,000 |
| 1993/01/27 | 770 | 770 | 770 | 770 | 1,000 |
| 1993/01/25 | 780 | 780 | 777 | 777 | 9,000 |
| 1993/01/21 | 808 | 824 | 805 | 805 | 202,000 |
| 1993/01/20 | 770 | 810 | 770 | 810 | 124,000 |
| 1993/01/19 | 750 | 780 | 750 | 780 | 79,000 |
| 1993/01/18 | 744 | 760 | 744 | 760 | 29,000 |
| 1993/01/14 | 745 | 745 | 740 | 745 | 19,000 |
| 1993/01/13 | 745 | 745 | 742 | 745 | 8,000 |
| 1993/01/12 | 735 | 745 | 735 | 745 | 5,000 |
| 1993/01/11 | 750 | 750 | 742 | 745 | 11,000 |
| 1993/01/08 | 740 | 750 | 740 | 750 | 3,000 |
| 1993/01/07 | 750 | 750 | 740 | 750 | 4,000 |
| 1993/01/06 | 740 | 740 | 740 | 740 | 2,000 |
| 1993/01/05 | 745 | 745 | 745 | 745 | 7,000 |