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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,070 | 1,090 | 1,050 | 1,090 | 6,000 |
| 1995/12/28 | 1,060 | 1,070 | 1,060 | 1,070 | 5,000 |
| 1995/12/27 | 1,020 | 1,050 | 1,010 | 1,050 | 51,000 |
| 1995/12/26 | 1,010 | 1,010 | 1,000 | 1,000 | 10,000 |
| 1995/12/25 | 1,000 | 1,010 | 1,000 | 1,000 | 32,000 |
| 1995/12/22 | 990 | 1,000 | 990 | 1,000 | 11,000 |
| 1995/12/21 | 990 | 990 | 990 | 990 | 5,000 |
| 1995/12/20 | 990 | 990 | 990 | 990 | 13,000 |
| 1995/12/19 | 982 | 982 | 979 | 981 | 33,000 |
| 1995/12/18 | 980 | 985 | 980 | 980 | 15,000 |
| 1995/12/15 | 980 | 980 | 970 | 970 | 17,000 |
| 1995/12/14 | 970 | 985 | 970 | 980 | 33,000 |
| 1995/12/13 | 970 | 970 | 970 | 970 | 1,000 |
| 1995/12/12 | 965 | 970 | 965 | 970 | 48,000 |
| 1995/12/11 | 965 | 967 | 963 | 965 | 120,000 |
| 1995/12/08 | 960 | 961 | 955 | 961 | 128,000 |
| 1995/12/07 | 980 | 980 | 961 | 961 | 30,000 |
| 1995/12/06 | 979 | 980 | 979 | 980 | 24,000 |
| 1995/12/05 | 979 | 979 | 979 | 979 | 1,000 |
| 1995/12/04 | 980 | 980 | 980 | 980 | 16,000 |
| 1995/12/01 | 980 | 980 | 980 | 980 | 5,000 |
| 1995/11/30 | 970 | 970 | 965 | 965 | 25,000 |
| 1995/11/29 | 980 | 980 | 965 | 965 | 5,000 |
| 1995/11/28 | 980 | 980 | 960 | 960 | 27,000 |
| 1995/11/27 | 961 | 970 | 960 | 965 | 23,000 |
| 1995/11/24 | 960 | 970 | 950 | 961 | 13,000 |
| 1995/11/22 | 944 | 950 | 940 | 950 | 32,000 |
| 1995/11/21 | 946 | 947 | 946 | 947 | 5,000 |
| 1995/11/20 | 960 | 960 | 949 | 949 | 7,000 |
| 1995/11/17 | 949 | 950 | 949 | 950 | 7,000 |
| 1995/11/14 | 950 | 950 | 950 | 950 | 5,000 |
| 1995/11/13 | 950 | 950 | 940 | 950 | 5,000 |
| 1995/11/10 | 940 | 950 | 940 | 950 | 4,000 |
| 1995/11/09 | 930 | 931 | 930 | 931 | 26,000 |
| 1995/11/08 | 930 | 930 | 930 | 930 | 3,000 |
| 1995/11/07 | 930 | 930 | 930 | 930 | 3,000 |
| 1995/11/06 | 925 | 940 | 925 | 940 | 11,000 |
| 1995/11/02 | 925 | 930 | 925 | 930 | 23,000 |
| 1995/11/01 | 915 | 925 | 915 | 925 | 14,000 |
| 1995/10/31 | 900 | 915 | 898 | 915 | 9,000 |
| 1995/10/30 | 890 | 900 | 890 | 900 | 7,000 |
| 1995/10/27 | 910 | 910 | 880 | 880 | 5,000 |
| 1995/10/26 | 912 | 912 | 910 | 910 | 3,000 |
| 1995/10/25 | 913 | 913 | 912 | 912 | 10,000 |
| 1995/10/24 | 920 | 920 | 910 | 911 | 7,000 |
| 1995/10/23 | 931 | 936 | 930 | 930 | 5,000 |
| 1995/10/20 | 950 | 950 | 941 | 941 | 4,000 |
| 1995/10/19 | 950 | 951 | 950 | 950 | 6,000 |
| 1995/10/18 | 968 | 970 | 960 | 965 | 10,000 |
| 1995/10/17 | 970 | 970 | 960 | 970 | 8,000 |
| 1995/10/16 | 965 | 970 | 960 | 970 | 23,000 |
| 1995/10/13 | 951 | 965 | 951 | 955 | 13,000 |
| 1995/10/12 | 969 | 969 | 950 | 950 | 19,000 |
| 1995/10/11 | 980 | 980 | 970 | 970 | 8,000 |
| 1995/10/09 | 995 | 995 | 980 | 980 | 13,000 |
| 1995/10/06 | 990 | 999 | 990 | 995 | 19,000 |
| 1995/10/05 | 990 | 990 | 990 | 990 | 2,000 |
| 1995/10/04 | 995 | 1,000 | 990 | 990 | 17,000 |
| 1995/10/03 | 1,020 | 1,020 | 996 | 996 | 5,000 |
| 1995/10/02 | 1,000 | 1,010 | 1,000 | 1,000 | 13,000 |
| 1995/09/29 | 1,050 | 1,050 | 1,030 | 1,050 | 3,000 |
| 1995/09/28 | 1,020 | 1,020 | 1,010 | 1,010 | 4,000 |
| 1995/09/26 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1995/09/25 | 1,080 | 1,080 | 1,020 | 1,020 | 3,000 |
| 1995/09/22 | 1,020 | 1,060 | 1,010 | 1,060 | 8,000 |
| 1995/09/21 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 1995/09/20 | 1,080 | 1,080 | 1,050 | 1,050 | 12,000 |
| 1995/09/19 | 1,090 | 1,090 | 1,060 | 1,060 | 31,000 |
| 1995/09/18 | 1,090 | 1,090 | 1,080 | 1,080 | 17,000 |
| 1995/09/14 | 1,090 | 1,090 | 1,080 | 1,080 | 26,000 |
| 1995/09/13 | 1,090 | 1,100 | 1,090 | 1,090 | 20,000 |
| 1995/09/12 | 1,090 | 1,100 | 1,090 | 1,100 | 23,000 |
| 1995/09/11 | 1,080 | 1,090 | 1,080 | 1,080 | 41,000 |
| 1995/09/08 | 1,040 | 1,080 | 1,040 | 1,080 | 50,000 |
| 1995/09/07 | 1,070 | 1,070 | 1,060 | 1,070 | 21,000 |
| 1995/09/06 | 1,060 | 1,070 | 1,040 | 1,070 | 11,000 |
| 1995/09/05 | 1,070 | 1,070 | 1,070 | 1,070 | 7,000 |
| 1995/09/04 | 1,080 | 1,080 | 1,060 | 1,060 | 22,000 |
| 1995/09/01 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1995/08/31 | 1,070 | 1,070 | 1,040 | 1,040 | 3,000 |
| 1995/08/30 | 1,100 | 1,100 | 1,080 | 1,090 | 38,000 |
| 1995/08/29 | 1,080 | 1,090 | 1,080 | 1,090 | 17,000 |
| 1995/08/28 | 1,080 | 1,080 | 1,080 | 1,080 | 15,000 |
| 1995/08/25 | 1,070 | 1,080 | 1,040 | 1,080 | 30,000 |
| 1995/08/24 | 1,010 | 1,080 | 1,010 | 1,080 | 9,000 |
| 1995/08/23 | 1,040 | 1,040 | 1,000 | 1,000 | 21,000 |
| 1995/08/22 | 1,080 | 1,080 | 1,040 | 1,040 | 16,000 |
| 1995/08/21 | 1,080 | 1,090 | 1,070 | 1,080 | 12,000 |
| 1995/08/18 | 1,100 | 1,100 | 1,060 | 1,100 | 42,000 |
| 1995/08/17 | 1,070 | 1,120 | 1,070 | 1,100 | 85,000 |
| 1995/08/16 | 1,080 | 1,100 | 1,020 | 1,050 | 152,000 |
| 1995/08/15 | 950 | 1,000 | 950 | 1,000 | 78,000 |
| 1995/08/14 | 930 | 940 | 926 | 940 | 54,000 |
| 1995/08/11 | 920 | 920 | 920 | 920 | 3,000 |
| 1995/08/10 | 900 | 910 | 900 | 910 | 39,000 |
| 1995/08/09 | 890 | 910 | 890 | 910 | 7,000 |
| 1995/08/08 | 900 | 900 | 890 | 890 | 26,000 |
| 1995/08/07 | 900 | 905 | 900 | 900 | 80,000 |
| 1995/08/04 | 900 | 900 | 900 | 900 | 3,000 |
| 1995/08/03 | 920 | 925 | 919 | 920 | 11,000 |
| 1995/08/02 | 900 | 920 | 900 | 910 | 17,000 |
| 1995/08/01 | 890 | 890 | 890 | 890 | 4,000 |
| 1995/07/31 | 880 | 900 | 880 | 883 | 5,000 |
| 1995/07/28 | 860 | 870 | 860 | 870 | 47,000 |
| 1995/07/27 | 870 | 871 | 870 | 871 | 35,000 |
| 1995/07/26 | 900 | 900 | 870 | 870 | 31,000 |
| 1995/07/25 | 920 | 920 | 910 | 910 | 26,000 |
| 1995/07/24 | 911 | 916 | 910 | 915 | 13,000 |
| 1995/07/21 | 910 | 910 | 901 | 910 | 15,000 |
| 1995/07/20 | 900 | 900 | 870 | 870 | 10,000 |
| 1995/07/19 | 900 | 900 | 890 | 891 | 24,000 |
| 1995/07/18 | 906 | 906 | 902 | 902 | 32,000 |
| 1995/07/17 | 909 | 910 | 904 | 905 | 24,000 |
| 1995/07/14 | 903 | 904 | 890 | 890 | 16,000 |
| 1995/07/13 | 920 | 921 | 920 | 921 | 17,000 |
| 1995/07/12 | 870 | 885 | 870 | 884 | 80,000 |
| 1995/07/11 | 865 | 870 | 860 | 865 | 27,000 |
| 1995/07/10 | 850 | 870 | 850 | 855 | 88,000 |
| 1995/07/06 | 762 | 780 | 762 | 780 | 23,000 |
| 1995/07/05 | 765 | 770 | 765 | 770 | 18,000 |
| 1995/07/04 | 765 | 765 | 760 | 765 | 25,000 |
| 1995/07/03 | 764 | 764 | 760 | 760 | 2,000 |
| 1995/06/30 | 750 | 765 | 750 | 765 | 17,000 |
| 1995/06/29 | 759 | 768 | 745 | 750 | 28,000 |
| 1995/06/28 | 780 | 780 | 769 | 769 | 25,000 |
| 1995/06/27 | 790 | 790 | 780 | 781 | 6,000 |
| 1995/06/26 | 796 | 796 | 795 | 795 | 21,000 |
| 1995/06/23 | 805 | 805 | 795 | 795 | 13,000 |
| 1995/06/22 | 798 | 800 | 790 | 790 | 29,000 |
| 1995/06/21 | 800 | 805 | 799 | 799 | 18,000 |
| 1995/06/20 | 810 | 810 | 800 | 800 | 17,000 |
| 1995/06/19 | 807 | 810 | 805 | 810 | 12,000 |
| 1995/06/16 | 801 | 810 | 801 | 806 | 7,000 |
| 1995/06/15 | 832 | 832 | 795 | 795 | 5,000 |
| 1995/06/14 | 828 | 832 | 828 | 832 | 5,000 |
| 1995/06/13 | 831 | 831 | 829 | 829 | 7,000 |
| 1995/06/12 | 850 | 850 | 839 | 839 | 3,000 |
| 1995/06/09 | 890 | 890 | 870 | 870 | 8,000 |
| 1995/06/08 | 899 | 899 | 891 | 891 | 3,000 |
| 1995/06/07 | 916 | 916 | 915 | 915 | 6,000 |
| 1995/06/06 | 911 | 921 | 911 | 921 | 6,000 |
| 1995/06/05 | 913 | 923 | 913 | 921 | 6,000 |
| 1995/06/02 | 933 | 933 | 933 | 933 | 4,000 |
| 1995/06/01 | 903 | 903 | 903 | 903 | 4,000 |
| 1995/05/31 | 903 | 905 | 900 | 903 | 11,000 |
| 1995/05/30 | 895 | 903 | 895 | 900 | 6,000 |
| 1995/05/29 | 895 | 895 | 895 | 895 | 3,000 |
| 1995/05/26 | 900 | 900 | 891 | 891 | 3,000 |
| 1995/05/25 | 902 | 902 | 900 | 900 | 24,000 |
| 1995/05/24 | 901 | 903 | 900 | 900 | 4,000 |
| 1995/05/23 | 945 | 945 | 900 | 900 | 49,000 |
| 1995/05/22 | 975 | 975 | 955 | 955 | 23,000 |
| 1995/05/19 | 992 | 992 | 980 | 980 | 10,000 |
| 1995/05/18 | 999 | 999 | 992 | 999 | 11,000 |
| 1995/05/17 | 1,000 | 1,000 | 992 | 992 | 20,000 |
| 1995/05/16 | 1,020 | 1,020 | 1,000 | 1,010 | 20,000 |
| 1995/05/15 | 1,020 | 1,050 | 1,020 | 1,030 | 23,000 |
| 1995/05/12 | 990 | 1,020 | 990 | 1,000 | 45,000 |
| 1995/05/11 | 985 | 988 | 981 | 986 | 59,000 |
| 1995/05/10 | 963 | 971 | 963 | 971 | 33,000 |
| 1995/05/09 | 965 | 965 | 957 | 962 | 35,000 |
| 1995/05/08 | 950 | 970 | 950 | 970 | 6,000 |
| 1995/05/02 | 955 | 955 | 943 | 950 | 15,000 |
| 1995/05/01 | 945 | 945 | 940 | 940 | 7,000 |
| 1995/04/28 | 951 | 953 | 945 | 945 | 24,000 |
| 1995/04/27 | 960 | 960 | 955 | 956 | 27,000 |
| 1995/04/26 | 960 | 980 | 960 | 965 | 6,000 |
| 1995/04/25 | 990 | 990 | 962 | 962 | 41,000 |
| 1995/04/24 | 970 | 980 | 970 | 975 | 50,000 |
| 1995/04/21 | 930 | 980 | 930 | 970 | 69,000 |
| 1995/04/20 | 910 | 920 | 910 | 920 | 21,000 |
| 1995/04/19 | 871 | 880 | 870 | 880 | 8,000 |
| 1995/04/18 | 880 | 880 | 870 | 870 | 12,000 |
| 1995/04/17 | 870 | 880 | 870 | 870 | 36,000 |
| 1995/04/14 | 890 | 890 | 870 | 870 | 31,000 |
| 1995/04/13 | 890 | 890 | 885 | 885 | 43,000 |
| 1995/04/12 | 894 | 894 | 888 | 890 | 18,000 |
| 1995/04/11 | 892 | 892 | 892 | 892 | 6,000 |
| 1995/04/10 | 896 | 896 | 890 | 894 | 19,000 |
| 1995/04/07 | 892 | 898 | 890 | 897 | 31,000 |
| 1995/04/06 | 875 | 889 | 875 | 889 | 22,000 |
| 1995/04/05 | 875 | 875 | 875 | 875 | 21,000 |
| 1995/04/04 | 875 | 875 | 855 | 855 | 9,000 |
| 1995/04/03 | 855 | 860 | 835 | 855 | 46,000 |
| 1995/03/31 | 890 | 890 | 870 | 870 | 69,000 |
| 1995/03/30 | 900 | 919 | 900 | 900 | 53,000 |
| 1995/03/28 | 826 | 841 | 826 | 840 | 65,000 |
| 1995/03/27 | 836 | 840 | 825 | 825 | 43,000 |
| 1995/03/24 | 846 | 846 | 830 | 836 | 26,000 |
| 1995/03/23 | 870 | 870 | 846 | 846 | 12,000 |
| 1995/03/22 | 890 | 890 | 890 | 890 | 28,000 |
| 1995/03/20 | 906 | 906 | 900 | 902 | 31,000 |
| 1995/03/17 | 940 | 940 | 904 | 906 | 77,000 |
| 1995/03/16 | 950 | 950 | 940 | 940 | 19,000 |
| 1995/03/15 | 980 | 980 | 950 | 953 | 26,000 |
| 1995/03/14 | 980 | 984 | 980 | 980 | 20,000 |
| 1995/03/13 | 990 | 990 | 980 | 980 | 46,000 |
| 1995/03/10 | 993 | 993 | 989 | 989 | 109,000 |
| 1995/03/09 | 981 | 1,000 | 981 | 990 | 54,000 |
| 1995/03/08 | 1,000 | 1,000 | 980 | 980 | 26,000 |
| 1995/03/07 | 1,000 | 1,010 | 980 | 1,010 | 30,000 |
| 1995/03/06 | 1,070 | 1,070 | 1,050 | 1,050 | 15,000 |
| 1995/03/03 | 1,080 | 1,090 | 1,050 | 1,050 | 13,000 |
| 1995/03/02 | 1,100 | 1,100 | 1,080 | 1,090 | 29,000 |
| 1995/03/01 | 1,090 | 1,090 | 1,080 | 1,080 | 6,000 |
| 1995/02/28 | 1,100 | 1,100 | 1,100 | 1,100 | 10,000 |
| 1995/02/27 | 1,170 | 1,170 | 1,110 | 1,120 | 13,000 |
| 1995/02/24 | 1,200 | 1,200 | 1,170 | 1,170 | 10,000 |
| 1995/02/22 | 1,180 | 1,200 | 1,180 | 1,200 | 8,000 |
| 1995/02/21 | 1,200 | 1,200 | 1,190 | 1,190 | 9,000 |
| 1995/02/20 | 1,180 | 1,200 | 1,180 | 1,200 | 15,000 |
| 1995/02/17 | 1,230 | 1,230 | 1,190 | 1,200 | 567,000 |
| 1995/02/16 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 |
| 1995/02/15 | 1,250 | 1,270 | 1,250 | 1,270 | 4,000 |
| 1995/02/14 | 1,300 | 1,310 | 1,270 | 1,270 | 20,000 |
| 1995/02/13 | 1,320 | 1,320 | 1,300 | 1,300 | 13,000 |
| 1995/02/10 | 1,300 | 1,320 | 1,300 | 1,320 | 21,000 |
| 1995/02/09 | 1,330 | 1,330 | 1,300 | 1,300 | 6,000 |
| 1995/02/08 | 1,330 | 1,340 | 1,310 | 1,340 | 25,000 |
| 1995/02/07 | 1,340 | 1,340 | 1,310 | 1,310 | 19,000 |
| 1995/02/06 | 1,370 | 1,370 | 1,350 | 1,350 | 48,000 |
| 1995/02/03 | 1,360 | 1,380 | 1,350 | 1,350 | 19,000 |
| 1995/02/02 | 1,470 | 1,470 | 1,380 | 1,380 | 18,000 |
| 1995/02/01 | 1,510 | 1,510 | 1,470 | 1,470 | 46,000 |
| 1995/01/31 | 1,540 | 1,550 | 1,480 | 1,510 | 119,000 |
| 1995/01/30 | 1,510 | 1,550 | 1,490 | 1,520 | 132,000 |
| 1995/01/27 | 1,500 | 1,500 | 1,490 | 1,490 | 15,000 |
| 1995/01/26 | 1,540 | 1,550 | 1,460 | 1,480 | 81,000 |
| 1995/01/25 | 1,450 | 1,560 | 1,450 | 1,540 | 105,000 |
| 1995/01/24 | 1,320 | 1,410 | 1,320 | 1,410 | 16,000 |
| 1995/01/20 | 1,460 | 1,460 | 1,440 | 1,440 | 9,000 |
| 1995/01/19 | 1,490 | 1,490 | 1,450 | 1,450 | 3,000 |
| 1995/01/18 | 1,450 | 1,530 | 1,450 | 1,500 | 88,000 |
| 1995/01/17 | 1,430 | 1,450 | 1,430 | 1,450 | 13,000 |
| 1995/01/13 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 1995/01/12 | 1,450 | 1,450 | 1,430 | 1,430 | 7,000 |
| 1995/01/11 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 1995/01/10 | 1,430 | 1,430 | 1,410 | 1,420 | 10,000 |
| 1995/01/09 | 1,410 | 1,420 | 1,410 | 1,420 | 3,000 |
| 1995/01/06 | 1,410 | 1,410 | 1,410 | 1,410 | 5,000 |
| 1995/01/05 | 1,430 | 1,430 | 1,410 | 1,430 | 25,000 |