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 |
|---|---|---|---|---|---|
| 1996/12/30 | 575 | 576 | 575 | 576 | 7,000 |
| 1996/12/27 | 575 | 575 | 575 | 575 | 14,000 |
| 1996/12/26 | 585 | 600 | 575 | 575 | 17,000 |
| 1996/12/25 | 580 | 580 | 562 | 565 | 11,000 |
| 1996/12/24 | 580 | 581 | 576 | 580 | 31,000 |
| 1996/12/20 | 625 | 625 | 580 | 590 | 31,000 |
| 1996/12/19 | 620 | 635 | 620 | 625 | 25,000 |
| 1996/12/18 | 626 | 636 | 626 | 630 | 49,000 |
| 1996/12/17 | 625 | 626 | 620 | 626 | 13,000 |
| 1996/12/16 | 640 | 640 | 626 | 629 | 6,000 |
| 1996/12/13 | 642 | 643 | 632 | 643 | 47,000 |
| 1996/12/12 | 651 | 653 | 650 | 653 | 20,000 |
| 1996/12/11 | 660 | 665 | 652 | 655 | 12,000 |
| 1996/12/10 | 674 | 674 | 665 | 665 | 53,000 |
| 1996/12/09 | 670 | 680 | 670 | 674 | 46,000 |
| 1996/12/06 | 683 | 683 | 676 | 676 | 53,000 |
| 1996/12/05 | 670 | 680 | 670 | 673 | 18,000 |
| 1996/12/04 | 685 | 685 | 675 | 675 | 13,000 |
| 1996/12/03 | 683 | 687 | 683 | 687 | 20,000 |
| 1996/12/02 | 682 | 683 | 680 | 682 | 15,000 |
| 1996/11/29 | 711 | 711 | 674 | 678 | 57,000 |
| 1996/11/28 | 721 | 721 | 715 | 721 | 6,000 |
| 1996/11/27 | 730 | 730 | 715 | 723 | 53,000 |
| 1996/11/26 | 735 | 736 | 730 | 730 | 53,000 |
| 1996/11/25 | 736 | 737 | 734 | 735 | 15,000 |
| 1996/11/22 | 700 | 735 | 700 | 735 | 14,000 |
| 1996/11/21 | 700 | 700 | 692 | 694 | 52,000 |
| 1996/11/20 | 735 | 735 | 730 | 730 | 11,000 |
| 1996/11/19 | 750 | 750 | 735 | 735 | 48,000 |
| 1996/11/18 | 750 | 755 | 750 | 750 | 16,000 |
| 1996/11/15 | 760 | 760 | 760 | 760 | 24,000 |
| 1996/11/14 | 760 | 760 | 760 | 760 | 5,000 |
| 1996/11/13 | 742 | 760 | 740 | 758 | 26,000 |
| 1996/11/12 | 750 | 750 | 750 | 750 | 16,000 |
| 1996/11/11 | 750 | 755 | 750 | 750 | 74,000 |
| 1996/11/08 | 750 | 750 | 742 | 746 | 20,000 |
| 1996/11/07 | 750 | 750 | 747 | 750 | 110,000 |
| 1996/11/06 | 750 | 755 | 738 | 750 | 338,000 |
| 1996/11/05 | 739 | 760 | 735 | 758 | 59,000 |
| 1996/11/01 | 775 | 775 | 769 | 769 | 75,000 |
| 1996/10/31 | 770 | 775 | 769 | 775 | 45,000 |
| 1996/10/30 | 780 | 780 | 770 | 770 | 41,000 |
| 1996/10/29 | 801 | 801 | 798 | 798 | 20,000 |
| 1996/10/28 | 801 | 801 | 801 | 801 | 7,000 |
| 1996/10/25 | 806 | 807 | 801 | 801 | 50,000 |
| 1996/10/24 | 808 | 808 | 806 | 806 | 9,000 |
| 1996/10/23 | 805 | 810 | 801 | 805 | 28,000 |
| 1996/10/22 | 830 | 830 | 811 | 811 | 12,000 |
| 1996/10/21 | 835 | 850 | 830 | 830 | 30,000 |
| 1996/10/18 | 835 | 835 | 830 | 831 | 24,000 |
| 1996/10/17 | 820 | 830 | 815 | 830 | 8,000 |
| 1996/10/16 | 811 | 820 | 811 | 815 | 17,000 |
| 1996/10/15 | 810 | 815 | 810 | 810 | 14,000 |
| 1996/10/14 | 800 | 805 | 800 | 800 | 28,000 |
| 1996/10/11 | 820 | 820 | 820 | 820 | 8,000 |
| 1996/10/09 | 850 | 850 | 840 | 850 | 5,000 |
| 1996/10/08 | 860 | 865 | 851 | 851 | 10,000 |
| 1996/10/07 | 870 | 870 | 860 | 860 | 69,000 |
| 1996/10/04 | 880 | 881 | 870 | 870 | 28,000 |
| 1996/10/03 | 870 | 880 | 870 | 880 | 13,000 |
| 1996/10/02 | 893 | 893 | 870 | 870 | 9,000 |
| 1996/10/01 | 900 | 900 | 893 | 893 | 21,000 |
| 1996/09/30 | 900 | 902 | 899 | 899 | 32,000 |
| 1996/09/27 | 866 | 890 | 866 | 890 | 24,000 |
| 1996/09/26 | 850 | 865 | 850 | 865 | 29,000 |
| 1996/09/25 | 851 | 859 | 850 | 850 | 50,000 |
| 1996/09/24 | 864 | 864 | 856 | 857 | 79,000 |
| 1996/09/20 | 890 | 890 | 874 | 874 | 21,000 |
| 1996/09/19 | 905 | 905 | 899 | 899 | 12,000 |
| 1996/09/18 | 910 | 915 | 908 | 910 | 29,000 |
| 1996/09/17 | 900 | 910 | 900 | 910 | 9,000 |
| 1996/09/13 | 881 | 884 | 881 | 883 | 14,000 |
| 1996/09/12 | 900 | 900 | 900 | 900 | 3,000 |
| 1996/09/11 | 914 | 914 | 900 | 900 | 4,000 |
| 1996/09/10 | 915 | 915 | 914 | 914 | 5,000 |
| 1996/09/09 | 920 | 920 | 900 | 900 | 18,000 |
| 1996/09/06 | 914 | 920 | 910 | 920 | 9,000 |
| 1996/09/05 | 909 | 915 | 905 | 915 | 30,000 |
| 1996/09/04 | 903 | 913 | 902 | 910 | 16,000 |
| 1996/09/03 | 919 | 919 | 902 | 915 | 7,000 |
| 1996/09/02 | 901 | 920 | 901 | 920 | 6,000 |
| 1996/08/30 | 901 | 921 | 901 | 911 | 37,000 |
| 1996/08/29 | 901 | 910 | 901 | 910 | 9,000 |
| 1996/08/28 | 907 | 910 | 901 | 901 | 21,000 |
| 1996/08/27 | 912 | 912 | 909 | 909 | 3,000 |
| 1996/08/26 | 922 | 922 | 915 | 922 | 46,000 |
| 1996/08/23 | 917 | 917 | 908 | 917 | 200,000 |
| 1996/08/22 | 905 | 909 | 905 | 906 | 19,000 |
| 1996/08/21 | 901 | 910 | 901 | 910 | 76,000 |
| 1996/08/20 | 909 | 909 | 908 | 908 | 19,000 |
| 1996/08/19 | 910 | 912 | 901 | 905 | 21,000 |
| 1996/08/16 | 909 | 914 | 909 | 913 | 32,000 |
| 1996/08/15 | 905 | 906 | 905 | 905 | 12,000 |
| 1996/08/14 | 901 | 910 | 901 | 910 | 17,000 |
| 1996/08/13 | 901 | 914 | 901 | 910 | 21,000 |
| 1996/08/12 | 930 | 930 | 901 | 901 | 6,000 |
| 1996/08/09 | 930 | 940 | 920 | 935 | 27,000 |
| 1996/08/08 | 958 | 958 | 928 | 930 | 78,000 |
| 1996/08/07 | 974 | 974 | 955 | 965 | 21,000 |
| 1996/08/06 | 969 | 970 | 960 | 970 | 24,000 |
| 1996/08/05 | 975 | 979 | 960 | 975 | 14,000 |
| 1996/08/02 | 980 | 990 | 960 | 960 | 48,000 |
| 1996/08/01 | 994 | 1,000 | 990 | 990 | 24,000 |
| 1996/07/31 | 1,000 | 1,000 | 991 | 995 | 82,000 |
| 1996/07/30 | 991 | 1,000 | 991 | 1,000 | 15,000 |
| 1996/07/29 | 1,040 | 1,050 | 1,000 | 1,000 | 42,000 |
| 1996/07/26 | 1,010 | 1,040 | 1,000 | 1,040 | 41,000 |
| 1996/07/25 | 1,020 | 1,020 | 1,000 | 1,000 | 12,000 |
| 1996/07/24 | 1,020 | 1,020 | 1,010 | 1,010 | 20,000 |
| 1996/07/23 | 1,030 | 1,030 | 1,020 | 1,020 | 15,000 |
| 1996/07/22 | 1,060 | 1,060 | 1,030 | 1,050 | 22,000 |
| 1996/07/19 | 1,070 | 1,070 | 1,070 | 1,070 | 16,000 |
| 1996/07/18 | 1,090 | 1,090 | 1,080 | 1,080 | 14,000 |
| 1996/07/17 | 1,070 | 1,080 | 1,070 | 1,080 | 51,000 |
| 1996/07/16 | 1,070 | 1,080 | 1,070 | 1,070 | 64,000 |
| 1996/07/15 | 1,070 | 1,070 | 1,070 | 1,070 | 12,000 |
| 1996/07/12 | 1,080 | 1,090 | 1,070 | 1,090 | 5,000 |
| 1996/07/11 | 1,070 | 1,090 | 1,070 | 1,090 | 13,000 |
| 1996/07/10 | 1,070 | 1,080 | 1,060 | 1,070 | 59,000 |
| 1996/07/09 | 1,060 | 1,060 | 1,040 | 1,060 | 58,000 |
| 1996/07/08 | 1,060 | 1,060 | 1,050 | 1,050 | 19,000 |
| 1996/07/05 | 1,060 | 1,070 | 1,050 | 1,060 | 21,000 |
| 1996/07/04 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 |
| 1996/07/03 | 1,080 | 1,080 | 1,060 | 1,070 | 15,000 |
| 1996/07/02 | 1,080 | 1,080 | 1,060 | 1,070 | 22,000 |
| 1996/07/01 | 1,080 | 1,080 | 1,060 | 1,070 | 34,000 |
| 1996/06/28 | 1,090 | 1,100 | 1,070 | 1,070 | 32,000 |
| 1996/06/27 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1996/06/26 | 1,100 | 1,100 | 1,070 | 1,070 | 19,000 |
| 1996/06/25 | 1,070 | 1,100 | 1,070 | 1,100 | 29,000 |
| 1996/06/24 | 1,080 | 1,100 | 1,080 | 1,100 | 48,000 |
| 1996/06/21 | 1,080 | 1,100 | 1,080 | 1,100 | 45,000 |
| 1996/06/20 | 1,070 | 1,120 | 1,070 | 1,120 | 31,000 |
| 1996/06/19 | 1,080 | 1,090 | 1,080 | 1,080 | 72,000 |
| 1996/06/18 | 1,080 | 1,080 | 1,070 | 1,070 | 42,000 |
| 1996/06/17 | 1,070 | 1,070 | 1,060 | 1,060 | 90,000 |
| 1996/06/14 | 1,050 | 1,070 | 1,050 | 1,070 | 75,000 |
| 1996/06/13 | 1,060 | 1,060 | 1,040 | 1,050 | 37,000 |
| 1996/06/12 | 1,050 | 1,060 | 1,040 | 1,050 | 32,000 |
| 1996/06/11 | 1,050 | 1,050 | 1,040 | 1,040 | 7,000 |
| 1996/06/10 | 1,030 | 1,050 | 1,030 | 1,050 | 15,000 |
| 1996/06/07 | 1,080 | 1,080 | 1,070 | 1,070 | 37,000 |
| 1996/06/06 | 1,080 | 1,080 | 1,070 | 1,080 | 36,000 |
| 1996/06/05 | 1,090 | 1,100 | 1,090 | 1,090 | 62,000 |
| 1996/06/04 | 1,090 | 1,100 | 1,090 | 1,090 | 45,000 |
| 1996/06/03 | 1,110 | 1,110 | 1,100 | 1,100 | 66,000 |
| 1996/05/31 | 1,120 | 1,120 | 1,110 | 1,120 | 67,000 |
| 1996/05/30 | 1,120 | 1,130 | 1,110 | 1,120 | 12,000 |
| 1996/05/29 | 1,140 | 1,150 | 1,140 | 1,150 | 9,000 |
| 1996/05/28 | 1,140 | 1,150 | 1,140 | 1,150 | 20,000 |
| 1996/05/27 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 1996/05/24 | 1,140 | 1,140 | 1,130 | 1,130 | 48,000 |
| 1996/05/23 | 1,150 | 1,150 | 1,130 | 1,130 | 36,000 |
| 1996/05/22 | 1,150 | 1,160 | 1,150 | 1,160 | 15,000 |
| 1996/05/21 | 1,150 | 1,160 | 1,140 | 1,150 | 24,000 |
| 1996/05/20 | 1,160 | 1,170 | 1,160 | 1,160 | 34,000 |
| 1996/05/17 | 1,150 | 1,160 | 1,150 | 1,160 | 6,000 |
| 1996/05/16 | 1,150 | 1,150 | 1,140 | 1,140 | 37,000 |
| 1996/05/15 | 1,150 | 1,150 | 1,140 | 1,140 | 57,000 |
| 1996/05/14 | 1,130 | 1,140 | 1,130 | 1,130 | 26,000 |
| 1996/05/13 | 1,150 | 1,150 | 1,130 | 1,130 | 36,000 |
| 1996/05/10 | 1,150 | 1,160 | 1,140 | 1,150 | 108,000 |
| 1996/05/09 | 1,180 | 1,180 | 1,150 | 1,150 | 225,000 |
| 1996/05/08 | 1,150 | 1,180 | 1,150 | 1,180 | 43,000 |
| 1996/05/07 | 1,190 | 1,190 | 1,170 | 1,180 | 25,000 |
| 1996/05/02 | 1,210 | 1,230 | 1,180 | 1,190 | 109,000 |
| 1996/05/01 | 1,220 | 1,260 | 1,220 | 1,250 | 289,000 |
| 1996/04/30 | 1,200 | 1,230 | 1,180 | 1,210 | 163,000 |
| 1996/04/26 | 1,140 | 1,190 | 1,120 | 1,190 | 227,000 |
| 1996/04/25 | 1,150 | 1,150 | 1,130 | 1,150 | 62,000 |
| 1996/04/24 | 1,130 | 1,150 | 1,130 | 1,140 | 45,000 |
| 1996/04/23 | 1,160 | 1,160 | 1,130 | 1,130 | 43,000 |
| 1996/04/22 | 1,110 | 1,150 | 1,100 | 1,150 | 111,000 |
| 1996/04/19 | 1,100 | 1,100 | 1,090 | 1,090 | 13,000 |
| 1996/04/18 | 1,110 | 1,110 | 1,100 | 1,100 | 15,000 |
| 1996/04/17 | 1,120 | 1,130 | 1,100 | 1,100 | 10,000 |
| 1996/04/16 | 1,150 | 1,150 | 1,130 | 1,130 | 15,000 |
| 1996/04/15 | 1,160 | 1,160 | 1,140 | 1,150 | 10,000 |
| 1996/04/12 | 1,150 | 1,150 | 1,100 | 1,150 | 22,000 |
| 1996/04/11 | 1,150 | 1,160 | 1,140 | 1,160 | 30,000 |
| 1996/04/10 | 1,120 | 1,150 | 1,120 | 1,150 | 32,000 |
| 1996/04/09 | 1,110 | 1,120 | 1,110 | 1,120 | 6,000 |
| 1996/04/08 | 1,140 | 1,140 | 1,100 | 1,100 | 17,000 |
| 1996/04/05 | 1,140 | 1,150 | 1,130 | 1,150 | 46,000 |
| 1996/04/04 | 1,150 | 1,150 | 1,140 | 1,140 | 28,000 |
| 1996/04/03 | 1,160 | 1,170 | 1,150 | 1,170 | 82,000 |
| 1996/04/02 | 1,140 | 1,170 | 1,140 | 1,170 | 58,000 |
| 1996/04/01 | 1,120 | 1,150 | 1,120 | 1,140 | 75,000 |
| 1996/03/29 | 1,110 | 1,130 | 1,100 | 1,120 | 30,000 |
| 1996/03/28 | 1,070 | 1,120 | 1,060 | 1,090 | 53,000 |
| 1996/03/27 | 1,060 | 1,070 | 1,050 | 1,060 | 70,000 |
| 1996/03/26 | 1,050 | 1,130 | 1,050 | 1,060 | 36,000 |
| 1996/03/25 | 1,040 | 1,090 | 1,030 | 1,090 | 21,000 |
| 1996/03/22 | 1,020 | 1,040 | 1,010 | 1,030 | 46,000 |
| 1996/03/21 | 1,020 | 1,030 | 1,010 | 1,010 | 29,000 |
| 1996/03/19 | 1,030 | 1,040 | 1,010 | 1,010 | 22,000 |
| 1996/03/18 | 1,010 | 1,090 | 1,010 | 1,090 | 14,000 |
| 1996/03/15 | 1,010 | 1,010 | 1,000 | 1,000 | 6,000 |
| 1996/03/14 | 1,000 | 1,010 | 1,000 | 1,000 | 8,000 |
| 1996/03/13 | 1,010 | 1,020 | 1,000 | 1,000 | 15,000 |
| 1996/03/12 | 1,020 | 1,020 | 1,000 | 1,000 | 6,000 |
| 1996/03/11 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1996/03/08 | 1,010 | 1,020 | 1,010 | 1,010 | 15,000 |
| 1996/03/07 | 1,010 | 1,010 | 1,000 | 1,000 | 25,000 |
| 1996/03/06 | 1,040 | 1,040 | 1,010 | 1,010 | 17,000 |
| 1996/03/04 | 1,040 | 1,040 | 1,030 | 1,030 | 3,000 |
| 1996/03/01 | 1,010 | 1,020 | 1,000 | 1,020 | 18,000 |
| 1996/02/29 | 1,050 | 1,050 | 1,030 | 1,030 | 26,000 |
| 1996/02/28 | 1,070 | 1,070 | 1,050 | 1,050 | 9,000 |
| 1996/02/27 | 1,050 | 1,070 | 1,040 | 1,070 | 15,000 |
| 1996/02/26 | 1,060 | 1,070 | 1,050 | 1,070 | 10,000 |
| 1996/02/23 | 1,080 | 1,080 | 1,070 | 1,070 | 5,000 |
| 1996/02/22 | 1,050 | 1,070 | 1,030 | 1,070 | 21,000 |
| 1996/02/21 | 1,050 | 1,050 | 1,030 | 1,050 | 13,000 |
| 1996/02/20 | 1,090 | 1,090 | 1,050 | 1,050 | 10,000 |
| 1996/02/19 | 1,070 | 1,070 | 1,030 | 1,050 | 17,000 |
| 1996/02/16 | 1,110 | 1,110 | 1,080 | 1,080 | 6,000 |
| 1996/02/15 | 1,130 | 1,130 | 1,100 | 1,100 | 37,000 |
| 1996/02/14 | 1,090 | 1,130 | 1,090 | 1,120 | 44,000 |
| 1996/02/13 | 1,150 | 1,170 | 1,150 | 1,170 | 38,000 |
| 1996/02/09 | 1,120 | 1,150 | 1,120 | 1,150 | 7,000 |
| 1996/02/08 | 1,160 | 1,160 | 1,140 | 1,150 | 22,000 |
| 1996/02/07 | 1,160 | 1,160 | 1,160 | 1,160 | 27,000 |
| 1996/02/06 | 1,170 | 1,170 | 1,160 | 1,170 | 34,000 |
| 1996/02/05 | 1,170 | 1,170 | 1,160 | 1,170 | 17,000 |
| 1996/02/02 | 1,180 | 1,180 | 1,170 | 1,180 | 27,000 |
| 1996/02/01 | 1,170 | 1,190 | 1,170 | 1,170 | 51,000 |
| 1996/01/31 | 1,130 | 1,170 | 1,110 | 1,160 | 64,000 |
| 1996/01/30 | 1,080 | 1,100 | 1,080 | 1,090 | 48,000 |
| 1996/01/29 | 1,080 | 1,090 | 1,080 | 1,080 | 27,000 |
| 1996/01/26 | 1,070 | 1,080 | 1,060 | 1,080 | 23,000 |
| 1996/01/25 | 1,020 | 1,060 | 1,020 | 1,060 | 34,000 |
| 1996/01/24 | 1,020 | 1,020 | 1,010 | 1,020 | 48,000 |
| 1996/01/23 | 1,030 | 1,030 | 1,010 | 1,020 | 45,000 |
| 1996/01/22 | 1,070 | 1,070 | 1,010 | 1,030 | 23,000 |
| 1996/01/19 | 1,080 | 1,080 | 1,070 | 1,070 | 8,000 |
| 1996/01/18 | 1,090 | 1,090 | 1,070 | 1,070 | 25,000 |
| 1996/01/17 | 1,080 | 1,100 | 1,070 | 1,090 | 39,000 |
| 1996/01/16 | 1,120 | 1,120 | 1,090 | 1,090 | 17,000 |
| 1996/01/12 | 1,120 | 1,130 | 1,120 | 1,120 | 41,000 |
| 1996/01/11 | 1,120 | 1,120 | 1,110 | 1,120 | 58,000 |
| 1996/01/10 | 1,130 | 1,140 | 1,120 | 1,130 | 43,000 |
| 1996/01/09 | 1,120 | 1,130 | 1,120 | 1,120 | 24,000 |
| 1996/01/08 | 1,120 | 1,130 | 1,110 | 1,120 | 31,000 |
| 1996/01/05 | 1,130 | 1,150 | 1,120 | 1,120 | 44,000 |
| 1996/01/04 | 1,110 | 1,110 | 1,100 | 1,110 | 31,000 |