日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 94 99 94 95 5,000
2000/12/28 99 99 99 99 4,000
2000/12/27 95 99 94 96 24,000
2000/12/26 97 98 94 94 6,000
2000/12/25 96 98 95 95 16,000
2000/12/22 91 91 91 91 5,000
2000/12/21 89 95 88 94 25,000
2000/12/20 92 92 90 92 11,000
2000/12/19 93 94 91 91 15,000
2000/12/18 93 96 93 95 9,000
2000/12/15 95 96 94 96 10,000
2000/12/14 94 96 94 95 6,000
2000/12/13 95 95 94 95 5,000
2000/12/12 96 97 96 96 6,000
2000/12/11 98 99 98 99 6,000
2000/12/08 91 99 91 98 51,000
2000/12/07 96 97 94 94 4,000
2000/12/06 96 99 95 99 8,000
2000/12/05 96 98 96 98 6,000
2000/12/04 98 98 96 96 12,000
2000/12/01 91 98 91 98 13,000
2000/11/30 99 99 99 99 1,000
2000/11/29 93 100 93 100 3,000
2000/11/28 99 99 95 97 24,000
2000/11/27 88 97 86 97 61,000
2000/11/24 90 93 90 93 34,000
2000/11/22 90 90 89 90 11,000
2000/11/21 90 90 88 90 8,000
2000/11/20 89 91 86 90 33,000
2000/11/17 88 92 88 90 19,000
2000/11/16 93 93 89 89 8,000
2000/11/15 93 93 88 88 25,000
2000/11/14 91 94 89 93 33,000
2000/11/13 90 93 89 91 20,000
2000/11/10 90 94 89 94 44,000
2000/11/08 94 94 90 94 19,000
2000/11/07 94 95 90 94 53,000
2000/11/06 89 95 89 94 28,000
2000/11/02 92 94 91 94 10,000
2000/11/01 95 96 88 94 51,000
2000/10/31 94 97 88 94 37,000
2000/10/30 95 98 94 98 20,000
2000/10/27 96 98 93 98 32,000
2000/10/26 98 98 97 97 3,000
2000/10/25 98 99 94 99 13,000
2000/10/24 99 99 95 98 5,000
2000/10/23 94 99 94 99 16,000
2000/10/20 93 99 93 99 23,000
2000/10/19 93 99 93 99 8,000
2000/10/18 93 99 93 98 22,000
2000/10/17 99 100 92 100 32,000
2000/10/16 95 100 91 100 19,000
2000/10/13 100 100 91 100 20,000
2000/10/12 98 101 98 100 10,000
2000/10/11 95 102 95 102 18,000
2000/10/10 99 102 98 100 12,000
2000/10/06 102 102 95 101 13,000
2000/10/05 102 102 102 102 3,000
2000/10/04 102 102 102 102 1,000
2000/10/03 104 104 100 100 4,000
2000/10/02 92 105 92 105 20,000
2000/09/29 100 102 91 102 25,000
2000/09/28 97 102 97 100 11,000
2000/09/27 103 103 103 103 1,000
2000/09/26 103 105 93 103 19,000
2000/09/25 103 104 100 103 21,000
2000/09/22 103 104 103 104 13,000
2000/09/21 102 104 102 104 9,000
2000/09/20 102 103 95 103 20,000
2000/09/19 95 102 94 102 17,000
2000/09/18 103 103 90 95 38,000
2000/09/14 100 103 90 103 27,000
2000/09/13 95 99 90 98 36,000
2000/09/12 97 101 97 99 21,000
2000/09/11 101 101 96 99 9,000
2000/09/08 100 101 100 101 13,000
2000/09/07 100 100 100 100 9,000
2000/09/06 100 102 100 102 8,000
2000/09/05 101 101 99 100 49,000
2000/09/04 101 101 101 101 8,000
2000/09/01 105 105 101 101 11,000
2000/08/31 101 101 101 101 4,000
2000/08/30 102 102 102 102 11,000
2000/08/29 102 102 102 102 6,000
2000/08/28 107 107 102 102 7,000
2000/08/25 105 109 105 109 30,000
2000/08/24 102 105 102 105 22,000
2000/08/23 104 104 102 102 5,000
2000/08/22 104 104 102 102 10,000
2000/08/21 102 103 102 103 7,000
2000/08/18 101 104 101 101 7,000
2000/08/17 103 103 102 102 13,000
2000/08/16 103 103 103 103 6,000
2000/08/15 103 105 102 104 24,000
2000/08/14 102 103 102 103 6,000
2000/08/11 104 107 104 104 7,000
2000/08/10 104 104 103 104 9,000
2000/08/09 105 108 103 103 9,000
2000/08/08 101 105 101 101 28,000
2000/08/07 108 110 100 100 40,000
2000/08/04 103 106 103 106 9,000
2000/08/03 104 104 103 103 12,000
2000/08/02 109 109 103 103 21,000
2000/08/01 109 109 103 105 22,000
2000/07/31 105 110 105 110 9,000
2000/07/28 115 115 110 110 12,000
2000/07/27 105 105 105 105 14,000
2000/07/26 103 104 103 104 2,000
2000/07/25 104 110 104 110 12,000
2000/07/24 112 112 109 109 14,000
2000/07/21 115 115 110 110 7,000
2000/07/19 111 111 100 110 34,000
2000/07/18 115 115 113 113 12,000
2000/07/17 115 115 115 115 5,000
2000/07/14 118 118 115 115 9,000
2000/07/13 116 117 115 116 30,000
2000/07/12 118 118 116 118 11,000
2000/07/11 118 118 115 115 16,000
2000/07/10 112 119 112 119 45,000
2000/07/07 116 117 112 117 8,000
2000/07/06 117 117 117 117 7,000
2000/07/05 119 119 118 118 19,000
2000/07/04 118 118 118 118 37,000
2000/07/03 111 116 111 116 37,000
2000/06/30 114 115 111 115 14,000
2000/06/29 114 115 113 115 13,000
2000/06/28 115 115 111 114 14,000
2000/06/27 111 113 110 110 30,000
2000/06/26 116 116 110 110 11,000
2000/06/23 113 115 113 115 17,000
2000/06/22 110 113 110 113 14,000
2000/06/21 113 114 111 112 24,000
2000/06/20 113 114 113 114 10,000
2000/06/19 112 112 112 112 5,000
2000/06/16 110 113 110 113 10,000
2000/06/15 108 112 108 112 8,000
2000/06/14 112 113 112 113 7,000
2000/06/13 112 112 108 111 7,000
2000/06/12 111 113 111 113 13,000
2000/06/09 111 111 111 111 10,000
2000/06/08 107 109 106 108 11,000
2000/06/07 107 109 106 106 11,000
2000/06/06 107 107 106 106 11,000
2000/06/05 107 107 107 107 1,000
2000/06/02 106 107 106 107 2,000
2000/06/01 111 113 105 113 5,000
2000/05/31 106 113 105 113 12,000
2000/05/30 106 110 106 110 4,000
2000/05/29 106 106 106 106 1,000
2000/05/26 107 113 105 106 7,000
2000/05/25 105 114 105 114 12,000
2000/05/24 105 105 105 105 9,000
2000/05/23 107 108 106 108 6,000
2000/05/22 111 111 108 108 7,000
2000/05/19 112 112 112 112 1,000
2000/05/18 114 114 110 110 7,000
2000/05/17 107 107 107 107 1,000
2000/05/16 112 112 105 107 11,000
2000/05/15 109 112 109 112 3,000
2000/05/11 106 107 106 107 4,000
2000/05/10 105 110 105 107 15,000
2000/05/09 111 111 103 105 17,000
2000/05/08 112 112 103 111 6,000
2000/05/02 112 115 112 113 10,000
2000/05/01 102 112 102 112 11,000
2000/04/28 101 105 101 103 7,000
2000/04/26 115 115 113 114 3,000
2000/04/25 109 115 107 115 13,000
2000/04/24 105 112 105 112 18,000
2000/04/21 103 103 103 103 22,000
2000/04/20 107 111 101 103 43,000
2000/04/19 117 117 105 106 10,000
2000/04/18 110 111 107 109 8,000
2000/04/17 115 115 109 110 22,000
2000/04/14 120 120 115 115 2,000
2000/04/13 118 120 115 119 20,000
2000/04/12 115 115 115 115 2,000
2000/04/11 117 118 115 118 8,000
2000/04/10 116 117 116 116 4,000
2000/04/07 117 117 117 117 1,000
2000/04/06 117 117 116 116 48,000
2000/04/05 116 117 116 117 13,000
2000/04/04 119 119 116 116 14,000
2000/04/03 120 120 119 120 16,000
2000/03/31 120 120 119 119 12,000
2000/03/30 120 120 116 120 24,000
2000/03/29 124 124 120 120 18,000
2000/03/28 129 130 123 123 18,000
2000/03/27 123 132 123 132 50,000
2000/03/24 129 129 126 126 46,000
2000/03/23 125 128 124 127 46,000
2000/03/22 123 124 123 124 24,000
2000/03/21 120 124 120 124 22,000
2000/03/17 116 120 115 120 11,000
2000/03/16 116 120 116 120 22,000
2000/03/15 120 120 119 120 19,000
2000/03/14 117 119 117 119 27,000
2000/03/13 115 119 115 118 20,000
2000/03/10 117 117 115 115 36,000
2000/03/09 115 115 114 114 25,000
2000/03/08 117 117 115 115 6,000
2000/03/07 115 117 115 115 17,000
2000/03/06 115 117 115 115 17,000
2000/03/03 111 118 111 118 22,000
2000/03/02 111 118 111 118 16,000
2000/03/01 120 120 117 117 51,000
2000/02/29 110 110 101 101 22,000
2000/02/28 119 119 106 110 33,000
2000/02/25 102 115 102 115 25,000
2000/02/24 101 101 101 101 9,000
2000/02/23 103 103 100 101 8,000
2000/02/22 101 103 100 103 23,000
2000/02/21 105 106 100 100 35,000
2000/02/18 107 107 105 105 35,000
2000/02/17 109 110 108 110 10,000
2000/02/16 113 113 107 109 33,000
2000/02/15 111 113 110 113 18,000
2000/02/14 115 115 110 112 9,000
2000/02/10 115 117 115 115 10,000
2000/02/09 116 116 115 115 33,000
2000/02/08 117 118 116 118 23,000
2000/02/07 118 118 116 118 33,000
2000/02/04 117 118 116 116 18,000
2000/02/03 117 119 116 117 50,000
2000/02/02 120 120 116 118 7,000
2000/02/01 118 118 116 116 12,000
2000/01/31 115 117 115 115 22,000
2000/01/28 120 120 115 117 29,000
2000/01/27 121 121 120 120 37,000
2000/01/26 122 122 120 120 25,000
2000/01/25 122 122 121 122 24,000
2000/01/24 122 123 122 122 13,000
2000/01/21 120 122 120 122 21,000
2000/01/20 121 125 121 122 12,000
2000/01/19 120 126 120 126 21,000
2000/01/18 120 125 119 120 45,000
2000/01/17 116 119 115 118 54,000
2000/01/14 117 119 110 115 78,000
2000/01/13 112 115 111 115 32,000
2000/01/12 115 115 111 111 19,000
2000/01/11 117 117 113 113 24,000
2000/01/07 110 114 110 111 15,000
2000/01/06 110 114 110 110 25,000
2000/01/05 116 116 109 110 34,000
2000/01/04 114 119 114 116 5,000

このページの先頭へ