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 |
---|---|---|---|---|---|
2001/12/28 | 75 | 77 | 75 | 77 | 5,000 |
2001/12/27 | 77 | 77 | 73 | 76 | 15,000 |
2001/12/26 | 77 | 77 | 75 | 75 | 3,000 |
2001/12/25 | 78 | 78 | 73 | 78 | 27,000 |
2001/12/21 | 76 | 78 | 71 | 78 | 14,000 |
2001/12/20 | 77 | 80 | 70 | 78 | 32,000 |
2001/12/19 | 81 | 81 | 70 | 78 | 30,000 |
2001/12/18 | 77 | 86 | 70 | 79 | 45,000 |
2001/12/17 | 87 | 87 | 81 | 87 | 19,000 |
2001/12/14 | 81 | 90 | 81 | 86 | 49,000 |
2001/12/13 | 90 | 90 | 81 | 90 | 14,000 |
2001/12/12 | 91 | 91 | 87 | 90 | 6,000 |
2001/12/11 | 95 | 95 | 85 | 92 | 22,000 |
2001/12/10 | 81 | 95 | 81 | 95 | 51,000 |
2001/12/07 | 85 | 90 | 80 | 90 | 30,000 |
2001/12/06 | 92 | 92 | 88 | 91 | 24,000 |
2001/12/05 | 92 | 92 | 89 | 92 | 9,000 |
2001/12/04 | 93 | 95 | 90 | 92 | 29,000 |
2001/12/03 | 93 | 95 | 91 | 95 | 44,000 |
2001/11/30 | 93 | 96 | 93 | 94 | 8,000 |
2001/11/29 | 93 | 96 | 93 | 96 | 12,000 |
2001/11/28 | 93 | 95 | 93 | 95 | 12,000 |
2001/11/27 | 97 | 97 | 93 | 95 | 16,000 |
2001/11/26 | 99 | 99 | 94 | 97 | 17,000 |
2001/11/22 | 95 | 100 | 95 | 99 | 31,000 |
2001/11/21 | 94 | 100 | 92 | 95 | 28,000 |
2001/11/20 | 95 | 97 | 93 | 93 | 29,000 |
2001/11/19 | 96 | 96 | 93 | 95 | 21,000 |
2001/11/16 | 92 | 100 | 92 | 98 | 31,000 |
2001/11/15 | 98 | 98 | 95 | 95 | 6,000 |
2001/11/14 | 100 | 100 | 99 | 99 | 5,000 |
2001/11/13 | 95 | 96 | 95 | 96 | 11,000 |
2001/11/12 | 96 | 96 | 92 | 95 | 36,000 |
2001/11/09 | 96 | 100 | 96 | 100 | 22,000 |
2001/11/08 | 102 | 102 | 102 | 102 | 1,000 |
2001/11/07 | 104 | 105 | 103 | 105 | 17,000 |
2001/11/06 | 105 | 105 | 99 | 104 | 14,000 |
2001/11/05 | 104 | 105 | 98 | 105 | 30,000 |
2001/11/02 | 101 | 101 | 100 | 100 | 9,000 |
2001/11/01 | 101 | 101 | 100 | 100 | 24,000 |
2001/10/31 | 102 | 106 | 102 | 106 | 17,000 |
2001/10/30 | 107 | 107 | 104 | 104 | 18,000 |
2001/10/29 | 108 | 109 | 108 | 109 | 30,000 |
2001/10/26 | 105 | 107 | 104 | 106 | 38,000 |
2001/10/25 | 105 | 108 | 100 | 105 | 77,000 |
2001/10/24 | 108 | 108 | 104 | 105 | 29,000 |
2001/10/23 | 104 | 104 | 101 | 103 | 34,000 |
2001/10/22 | 104 | 104 | 102 | 104 | 16,000 |
2001/10/19 | 103 | 110 | 102 | 105 | 6,000 |
2001/10/18 | 107 | 107 | 107 | 107 | 6,000 |
2001/10/17 | 102 | 113 | 100 | 107 | 114,000 |
2001/10/16 | 100 | 102 | 98 | 102 | 25,000 |
2001/10/15 | 98 | 102 | 97 | 97 | 47,000 |
2001/10/12 | 99 | 99 | 95 | 98 | 46,000 |
2001/10/11 | 99 | 102 | 96 | 98 | 34,000 |
2001/10/10 | 95 | 98 | 95 | 95 | 10,000 |
2001/10/09 | 100 | 100 | 95 | 99 | 27,000 |
2001/10/05 | 101 | 102 | 97 | 102 | 10,000 |
2001/10/04 | 102 | 103 | 98 | 98 | 31,000 |
2001/10/03 | 103 | 103 | 98 | 98 | 14,000 |
2001/10/02 | 102 | 103 | 96 | 100 | 25,000 |
2001/10/01 | 104 | 104 | 100 | 101 | 18,000 |
2001/09/28 | 100 | 102 | 94 | 101 | 32,000 |
2001/09/27 | 105 | 105 | 95 | 99 | 14,000 |
2001/09/26 | 94 | 103 | 90 | 103 | 48,000 |
2001/09/25 | 100 | 105 | 95 | 95 | 36,000 |
2001/09/21 | 98 | 100 | 98 | 100 | 13,000 |
2001/09/20 | 101 | 101 | 98 | 98 | 3,000 |
2001/09/19 | 94 | 102 | 94 | 102 | 14,000 |
2001/09/18 | 92 | 104 | 92 | 102 | 21,000 |
2001/09/17 | 99 | 99 | 92 | 98 | 25,000 |
2001/09/14 | 104 | 104 | 102 | 102 | 20,000 |
2001/09/13 | 92 | 98 | 92 | 98 | 22,000 |
2001/09/12 | 100 | 100 | 98 | 98 | 17,000 |
2001/09/11 | 101 | 103 | 100 | 100 | 11,000 |
2001/09/10 | 103 | 105 | 101 | 105 | 9,000 |
2001/09/07 | 105 | 109 | 104 | 107 | 14,000 |
2001/09/06 | 115 | 115 | 105 | 105 | 16,000 |
2001/09/05 | 115 | 120 | 110 | 120 | 27,000 |
2001/09/04 | 100 | 120 | 100 | 120 | 18,000 |
2001/09/03 | 111 | 111 | 102 | 102 | 6,000 |
2001/08/31 | 116 | 116 | 111 | 111 | 32,000 |
2001/08/30 | 120 | 120 | 118 | 118 | 7,000 |
2001/08/29 | 116 | 119 | 116 | 117 | 11,000 |
2001/08/28 | 116 | 116 | 113 | 113 | 19,000 |
2001/08/27 | 122 | 122 | 116 | 116 | 13,000 |
2001/08/24 | 120 | 122 | 113 | 113 | 28,000 |
2001/08/23 | 124 | 124 | 119 | 119 | 30,000 |
2001/08/22 | 124 | 124 | 123 | 124 | 5,000 |
2001/08/21 | 126 | 126 | 120 | 126 | 13,000 |
2001/08/20 | 126 | 128 | 126 | 128 | 9,000 |
2001/08/17 | 128 | 128 | 126 | 126 | 13,000 |
2001/08/16 | 129 | 129 | 127 | 128 | 19,000 |
2001/08/15 | 130 | 130 | 128 | 128 | 6,000 |
2001/08/14 | 129 | 129 | 127 | 127 | 15,000 |
2001/08/13 | 135 | 135 | 128 | 128 | 11,000 |
2001/08/10 | 129 | 135 | 129 | 135 | 15,000 |
2001/08/09 | 127 | 128 | 127 | 128 | 3,000 |
2001/08/08 | 128 | 130 | 128 | 130 | 6,000 |
2001/08/07 | 135 | 135 | 127 | 132 | 8,000 |
2001/08/06 | 135 | 135 | 135 | 135 | 3,000 |
2001/08/03 | 137 | 137 | 137 | 137 | 5,000 |
2001/08/02 | 136 | 137 | 135 | 137 | 10,000 |
2001/08/01 | 131 | 133 | 130 | 133 | 10,000 |
2001/07/31 | 126 | 130 | 125 | 130 | 13,000 |
2001/07/30 | 130 | 130 | 127 | 128 | 15,000 |
2001/07/27 | 127 | 132 | 127 | 130 | 14,000 |
2001/07/26 | 138 | 139 | 135 | 139 | 15,000 |
2001/07/25 | 126 | 140 | 122 | 138 | 22,000 |
2001/07/24 | 126 | 126 | 125 | 125 | 8,000 |
2001/07/23 | 125 | 126 | 125 | 125 | 6,000 |
2001/07/19 | 127 | 127 | 125 | 126 | 23,000 |
2001/07/18 | 131 | 135 | 127 | 127 | 25,000 |
2001/07/16 | 132 | 132 | 126 | 126 | 10,000 |
2001/07/13 | 132 | 132 | 125 | 125 | 12,000 |
2001/07/12 | 132 | 135 | 132 | 135 | 6,000 |
2001/07/11 | 131 | 132 | 131 | 132 | 6,000 |
2001/07/10 | 120 | 140 | 120 | 138 | 50,000 |
2001/07/09 | 136 | 137 | 130 | 130 | 11,000 |
2001/07/06 | 141 | 141 | 137 | 138 | 12,000 |
2001/07/05 | 141 | 141 | 136 | 140 | 15,000 |
2001/07/04 | 143 | 143 | 141 | 141 | 7,000 |
2001/07/03 | 143 | 143 | 141 | 143 | 21,000 |
2001/07/02 | 143 | 143 | 143 | 143 | 16,000 |
2001/06/29 | 145 | 148 | 143 | 143 | 13,000 |
2001/06/28 | 143 | 146 | 143 | 145 | 5,000 |
2001/06/27 | 144 | 145 | 142 | 143 | 30,000 |
2001/06/26 | 144 | 144 | 138 | 144 | 26,000 |
2001/06/25 | 146 | 150 | 140 | 141 | 37,000 |
2001/06/22 | 143 | 147 | 143 | 147 | 7,000 |
2001/06/21 | 144 | 144 | 141 | 141 | 6,000 |
2001/06/20 | 145 | 145 | 140 | 145 | 18,000 |
2001/06/19 | 147 | 147 | 140 | 145 | 13,000 |
2001/06/18 | 149 | 150 | 146 | 146 | 4,000 |
2001/06/15 | 148 | 149 | 146 | 149 | 8,000 |
2001/06/14 | 146 | 147 | 145 | 147 | 13,000 |
2001/06/13 | 146 | 147 | 145 | 145 | 16,000 |
2001/06/12 | 152 | 154 | 146 | 146 | 11,000 |
2001/06/11 | 155 | 156 | 151 | 152 | 13,000 |
2001/06/08 | 165 | 165 | 151 | 154 | 45,000 |
2001/06/07 | 150 | 164 | 150 | 163 | 29,000 |
2001/06/06 | 154 | 156 | 150 | 155 | 13,000 |
2001/06/05 | 165 | 165 | 159 | 159 | 11,000 |
2001/06/04 | 168 | 170 | 163 | 165 | 170,000 |
2001/06/01 | 153 | 170 | 153 | 168 | 66,000 |
2001/05/31 | 149 | 155 | 145 | 153 | 22,000 |
2001/05/30 | 145 | 150 | 145 | 150 | 30,000 |
2001/05/29 | 146 | 146 | 145 | 145 | 10,000 |
2001/05/28 | 143 | 147 | 140 | 146 | 34,000 |
2001/05/25 | 142 | 158 | 142 | 147 | 44,000 |
2001/05/24 | 150 | 151 | 147 | 147 | 31,000 |
2001/05/23 | 153 | 154 | 153 | 154 | 13,000 |
2001/05/22 | 154 | 154 | 147 | 154 | 18,000 |
2001/05/21 | 152 | 155 | 152 | 153 | 10,000 |
2001/05/18 | 150 | 152 | 149 | 151 | 15,000 |
2001/05/17 | 155 | 155 | 153 | 153 | 11,000 |
2001/05/16 | 147 | 150 | 147 | 150 | 5,000 |
2001/05/15 | 148 | 152 | 145 | 152 | 62,000 |
2001/05/14 | 159 | 159 | 145 | 152 | 50,000 |
2001/05/11 | 163 | 163 | 160 | 160 | 25,000 |
2001/05/10 | 166 | 166 | 163 | 163 | 13,000 |
2001/05/09 | 165 | 170 | 165 | 170 | 47,000 |
2001/05/08 | 165 | 167 | 165 | 165 | 45,000 |
2001/05/07 | 174 | 174 | 167 | 167 | 44,000 |
2001/05/02 | 181 | 182 | 165 | 179 | 97,000 |
2001/05/01 | 186 | 186 | 177 | 182 | 88,000 |
2001/04/27 | 178 | 187 | 176 | 187 | 346,000 |
2001/04/26 | 194 | 200 | 180 | 193 | 855,000 |
2001/04/25 | 148 | 159 | 141 | 159 | 271,000 |
2001/04/24 | 130 | 149 | 130 | 149 | 164,000 |
2001/04/23 | 127 | 136 | 125 | 131 | 51,000 |
2001/04/20 | 127 | 128 | 125 | 126 | 37,000 |
2001/04/19 | 129 | 130 | 127 | 127 | 27,000 |
2001/04/18 | 135 | 136 | 127 | 132 | 35,000 |
2001/04/17 | 131 | 139 | 130 | 134 | 94,000 |
2001/04/16 | 127 | 129 | 126 | 129 | 26,000 |
2001/04/13 | 125 | 130 | 124 | 128 | 95,000 |
2001/04/12 | 128 | 129 | 124 | 124 | 44,000 |
2001/04/11 | 119 | 129 | 119 | 129 | 35,000 |
2001/04/10 | 124 | 124 | 118 | 118 | 15,000 |
2001/04/09 | 126 | 126 | 124 | 124 | 7,000 |
2001/04/06 | 131 | 131 | 124 | 128 | 45,000 |
2001/04/05 | 125 | 131 | 120 | 131 | 46,000 |
2001/04/04 | 129 | 129 | 125 | 128 | 12,000 |
2001/04/03 | 130 | 130 | 128 | 129 | 18,000 |
2001/04/02 | 127 | 127 | 117 | 118 | 24,000 |
2001/03/30 | 130 | 133 | 127 | 127 | 37,000 |
2001/03/29 | 130 | 131 | 130 | 130 | 17,000 |
2001/03/28 | 137 | 137 | 127 | 133 | 22,000 |
2001/03/27 | 142 | 143 | 128 | 135 | 22,000 |
2001/03/26 | 136 | 145 | 132 | 145 | 44,000 |
2001/03/23 | 134 | 140 | 126 | 136 | 50,000 |
2001/03/22 | 123 | 135 | 123 | 134 | 54,000 |
2001/03/21 | 119 | 122 | 118 | 122 | 29,000 |
2001/03/19 | 118 | 119 | 115 | 115 | 7,000 |
2001/03/16 | 110 | 112 | 110 | 112 | 15,000 |
2001/03/15 | 109 | 111 | 100 | 111 | 20,000 |
2001/03/14 | 117 | 118 | 109 | 118 | 21,000 |
2001/03/13 | 123 | 123 | 118 | 119 | 34,000 |
2001/03/12 | 123 | 130 | 123 | 124 | 56,000 |
2001/03/09 | 126 | 132 | 126 | 132 | 46,000 |
2001/03/08 | 123 | 128 | 123 | 126 | 26,000 |
2001/03/07 | 136 | 136 | 130 | 133 | 48,000 |
2001/03/06 | 125 | 136 | 125 | 136 | 71,000 |
2001/03/05 | 127 | 132 | 124 | 130 | 92,000 |
2001/03/02 | 133 | 133 | 123 | 123 | 103,000 |
2001/03/01 | 134 | 139 | 127 | 134 | 137,000 |
2001/02/28 | 160 | 164 | 140 | 144 | 323,000 |
2001/02/27 | 136 | 166 | 136 | 159 | 496,000 |
2001/02/26 | 117 | 144 | 117 | 136 | 242,000 |
2001/02/23 | 121 | 123 | 111 | 116 | 116,000 |
2001/02/22 | 100 | 125 | 100 | 122 | 113,000 |
2001/02/21 | 99 | 100 | 98 | 100 | 9,000 |
2001/02/20 | 99 | 99 | 98 | 99 | 15,000 |
2001/02/19 | 95 | 99 | 95 | 99 | 19,000 |
2001/02/16 | 96 | 97 | 93 | 93 | 8,000 |
2001/02/15 | 95 | 96 | 95 | 96 | 16,000 |
2001/02/14 | 95 | 95 | 95 | 95 | 10,000 |
2001/02/13 | 90 | 93 | 90 | 92 | 17,000 |
2001/02/09 | 92 | 92 | 92 | 92 | 1,000 |
2001/02/08 | 93 | 93 | 93 | 93 | 10,000 |
2001/02/07 | 91 | 93 | 91 | 93 | 11,000 |
2001/02/06 | 90 | 91 | 90 | 90 | 14,000 |
2001/02/05 | 91 | 91 | 90 | 90 | 15,000 |
2001/02/02 | 91 | 91 | 91 | 91 | 2,000 |
2001/02/01 | 94 | 94 | 92 | 92 | 6,000 |
2001/01/31 | 94 | 94 | 92 | 92 | 5,000 |
2001/01/30 | 93 | 94 | 91 | 94 | 21,000 |
2001/01/29 | 91 | 93 | 91 | 91 | 11,000 |
2001/01/26 | 94 | 95 | 94 | 95 | 3,000 |
2001/01/25 | 91 | 96 | 90 | 94 | 36,000 |
2001/01/24 | 91 | 93 | 91 | 93 | 10,000 |
2001/01/23 | 92 | 93 | 91 | 91 | 8,000 |
2001/01/22 | 94 | 94 | 92 | 92 | 8,000 |
2001/01/19 | 94 | 95 | 92 | 92 | 6,000 |
2001/01/18 | 91 | 96 | 91 | 96 | 10,000 |
2001/01/17 | 93 | 95 | 93 | 95 | 3,000 |
2001/01/16 | 93 | 95 | 93 | 95 | 10,000 |
2001/01/15 | 92 | 93 | 92 | 93 | 6,000 |
2001/01/12 | 91 | 94 | 88 | 93 | 14,000 |
2001/01/11 | 95 | 96 | 91 | 91 | 7,000 |
2001/01/10 | 91 | 96 | 91 | 96 | 20,000 |
2001/01/09 | 91 | 91 | 91 | 91 | 17,000 |
2001/01/05 | 94 | 94 | 94 | 94 | 4,000 |
2001/01/04 | 95 | 99 | 95 | 99 | 12,000 |