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 |
---|---|---|---|---|---|
2003/12/30 | 95 | 97 | 95 | 97 | 41,000 |
2003/12/29 | 97 | 97 | 92 | 94 | 39,000 |
2003/12/26 | 86 | 93 | 82 | 93 | 58,000 |
2003/12/25 | 81 | 84 | 81 | 83 | 89,000 |
2003/12/24 | 83 | 83 | 79 | 83 | 139,000 |
2003/12/22 | 84 | 86 | 84 | 85 | 124,000 |
2003/12/19 | 91 | 91 | 87 | 89 | 62,000 |
2003/12/18 | 93 | 94 | 91 | 91 | 34,000 |
2003/12/17 | 95 | 95 | 93 | 93 | 39,000 |
2003/12/16 | 93 | 95 | 93 | 95 | 37,000 |
2003/12/15 | 91 | 94 | 91 | 93 | 50,000 |
2003/12/12 | 93 | 93 | 91 | 91 | 50,000 |
2003/12/11 | 92 | 95 | 92 | 95 | 16,000 |
2003/12/10 | 95 | 95 | 93 | 94 | 33,000 |
2003/12/09 | 94 | 95 | 94 | 95 | 6,000 |
2003/12/08 | 96 | 96 | 92 | 92 | 25,000 |
2003/12/05 | 94 | 96 | 94 | 96 | 33,000 |
2003/12/04 | 96 | 97 | 93 | 96 | 63,000 |
2003/12/03 | 99 | 99 | 93 | 95 | 51,000 |
2003/12/02 | 98 | 100 | 97 | 97 | 16,000 |
2003/12/01 | 89 | 99 | 89 | 97 | 49,000 |
2003/11/28 | 101 | 102 | 99 | 99 | 25,000 |
2003/11/27 | 101 | 104 | 99 | 104 | 34,000 |
2003/11/26 | 104 | 104 | 101 | 102 | 14,000 |
2003/11/25 | 101 | 106 | 98 | 104 | 53,000 |
2003/11/21 | 97 | 101 | 97 | 101 | 34,000 |
2003/11/20 | 92 | 97 | 92 | 95 | 75,000 |
2003/11/19 | 98 | 100 | 93 | 93 | 71,000 |
2003/11/18 | 90 | 104 | 90 | 99 | 190,000 |
2003/11/17 | 103 | 103 | 95 | 99 | 112,000 |
2003/11/14 | 109 | 109 | 102 | 103 | 58,000 |
2003/11/13 | 110 | 112 | 105 | 110 | 53,000 |
2003/11/12 | 103 | 108 | 101 | 108 | 57,000 |
2003/11/11 | 110 | 119 | 100 | 105 | 262,000 |
2003/11/10 | 120 | 120 | 110 | 114 | 75,000 |
2003/11/07 | 121 | 121 | 116 | 120 | 71,000 |
2003/11/06 | 122 | 125 | 120 | 123 | 117,000 |
2003/11/05 | 122 | 123 | 120 | 122 | 121,000 |
2003/11/04 | 125 | 125 | 121 | 121 | 250,000 |
2003/10/31 | 116 | 119 | 116 | 116 | 239,000 |
2003/10/30 | 113 | 115 | 108 | 111 | 49,000 |
2003/10/29 | 110 | 115 | 110 | 112 | 14,000 |
2003/10/28 | 106 | 110 | 106 | 108 | 46,000 |
2003/10/27 | 110 | 111 | 106 | 106 | 35,000 |
2003/10/24 | 107 | 112 | 107 | 108 | 90,000 |
2003/10/23 | 114 | 116 | 106 | 107 | 209,000 |
2003/10/22 | 120 | 121 | 117 | 119 | 79,000 |
2003/10/21 | 124 | 124 | 118 | 120 | 93,000 |
2003/10/20 | 119 | 123 | 115 | 123 | 134,000 |
2003/10/17 | 125 | 125 | 120 | 120 | 284,000 |
2003/10/16 | 121 | 124 | 121 | 122 | 78,000 |
2003/10/15 | 127 | 127 | 123 | 126 | 130,000 |
2003/10/14 | 126 | 128 | 126 | 126 | 118,000 |
2003/10/10 | 123 | 128 | 123 | 125 | 329,000 |
2003/10/09 | 120 | 121 | 118 | 121 | 168,000 |
2003/10/08 | 123 | 123 | 117 | 122 | 264,000 |
2003/10/07 | 117 | 122 | 117 | 120 | 107,000 |
2003/10/06 | 115 | 123 | 112 | 116 | 437,000 |
2003/10/03 | 108 | 110 | 106 | 110 | 129,000 |
2003/10/02 | 110 | 110 | 106 | 108 | 52,000 |
2003/10/01 | 110 | 110 | 103 | 109 | 187,000 |
2003/09/30 | 110 | 111 | 108 | 111 | 70,000 |
2003/09/29 | 117 | 117 | 110 | 111 | 88,000 |
2003/09/26 | 113 | 113 | 108 | 112 | 207,000 |
2003/09/25 | 122 | 122 | 105 | 115 | 246,000 |
2003/09/24 | 122 | 138 | 122 | 124 | 1,272,000 |
2003/09/22 | 109 | 123 | 108 | 117 | 959,000 |
2003/09/19 | 106 | 108 | 103 | 107 | 177,000 |
2003/09/18 | 109 | 109 | 105 | 105 | 120,000 |
2003/09/17 | 110 | 110 | 105 | 106 | 286,000 |
2003/09/16 | 110 | 111 | 107 | 110 | 288,000 |
2003/09/12 | 106 | 109 | 104 | 109 | 294,000 |
2003/09/11 | 103 | 107 | 103 | 107 | 192,000 |
2003/09/10 | 109 | 109 | 105 | 105 | 242,000 |
2003/09/09 | 110 | 114 | 108 | 108 | 1,065,000 |
2003/09/08 | 105 | 111 | 105 | 109 | 873,000 |
2003/09/05 | 108 | 108 | 103 | 105 | 627,000 |
2003/09/04 | 100 | 112 | 99 | 108 | 2,030,000 |
2003/09/03 | 100 | 100 | 95 | 100 | 553,000 |
2003/09/02 | 95 | 104 | 95 | 101 | 516,000 |
2003/09/01 | 92 | 95 | 92 | 95 | 74,000 |
2003/08/29 | 89 | 92 | 89 | 92 | 20,000 |
2003/08/28 | 92 | 93 | 90 | 91 | 115,000 |
2003/08/27 | 88 | 91 | 88 | 91 | 68,000 |
2003/08/26 | 89 | 89 | 89 | 89 | 14,000 |
2003/08/25 | 88 | 89 | 88 | 89 | 9,000 |
2003/08/22 | 89 | 90 | 87 | 88 | 70,000 |
2003/08/21 | 92 | 92 | 89 | 90 | 85,000 |
2003/08/20 | 89 | 91 | 89 | 91 | 98,000 |
2003/08/19 | 85 | 88 | 84 | 88 | 76,000 |
2003/08/18 | 85 | 85 | 83 | 85 | 14,000 |
2003/08/15 | 84 | 85 | 84 | 84 | 22,000 |
2003/08/14 | 83 | 84 | 83 | 84 | 21,000 |
2003/08/13 | 82 | 85 | 82 | 84 | 49,000 |
2003/08/12 | 82 | 85 | 82 | 83 | 5,000 |
2003/08/11 | 83 | 85 | 82 | 82 | 14,000 |
2003/08/08 | 82 | 84 | 82 | 83 | 23,000 |
2003/08/07 | 85 | 85 | 82 | 83 | 7,000 |
2003/08/06 | 83 | 85 | 82 | 84 | 38,000 |
2003/08/05 | 85 | 88 | 82 | 88 | 29,000 |
2003/08/04 | 89 | 89 | 86 | 86 | 26,000 |
2003/08/01 | 87 | 89 | 85 | 89 | 54,000 |
2003/07/31 | 87 | 87 | 85 | 87 | 11,000 |
2003/07/30 | 87 | 88 | 87 | 88 | 13,000 |
2003/07/29 | 88 | 88 | 87 | 88 | 18,000 |
2003/07/28 | 87 | 87 | 86 | 87 | 19,000 |
2003/07/25 | 90 | 90 | 86 | 86 | 11,000 |
2003/07/24 | 88 | 90 | 84 | 90 | 12,000 |
2003/07/23 | 82 | 88 | 82 | 86 | 11,000 |
2003/07/22 | 81 | 83 | 81 | 82 | 16,000 |
2003/07/18 | 80 | 85 | 80 | 85 | 23,000 |
2003/07/17 | 88 | 88 | 82 | 82 | 85,000 |
2003/07/16 | 92 | 92 | 89 | 90 | 35,000 |
2003/07/15 | 94 | 94 | 91 | 92 | 55,000 |
2003/07/14 | 92 | 94 | 90 | 94 | 80,000 |
2003/07/11 | 89 | 89 | 88 | 88 | 17,000 |
2003/07/10 | 88 | 90 | 88 | 88 | 40,000 |
2003/07/09 | 87 | 89 | 86 | 88 | 54,000 |
2003/07/08 | 93 | 93 | 85 | 90 | 94,000 |
2003/07/07 | 91 | 93 | 90 | 90 | 108,000 |
2003/07/04 | 85 | 88 | 84 | 88 | 159,000 |
2003/07/03 | 96 | 96 | 89 | 90 | 218,000 |
2003/07/02 | 101 | 101 | 93 | 97 | 148,000 |
2003/07/01 | 104 | 104 | 100 | 102 | 147,000 |
2003/06/30 | 103 | 104 | 100 | 103 | 285,000 |
2003/06/27 | 96 | 98 | 95 | 98 | 156,000 |
2003/06/26 | 95 | 96 | 93 | 95 | 125,000 |
2003/06/25 | 95 | 96 | 93 | 94 | 131,000 |
2003/06/24 | 94 | 94 | 92 | 93 | 63,000 |
2003/06/23 | 95 | 95 | 91 | 93 | 146,000 |
2003/06/20 | 91 | 95 | 91 | 92 | 96,000 |
2003/06/19 | 90 | 93 | 89 | 91 | 89,000 |
2003/06/18 | 90 | 93 | 89 | 90 | 50,000 |
2003/06/17 | 92 | 94 | 90 | 93 | 96,000 |
2003/06/16 | 93 | 95 | 89 | 93 | 90,000 |
2003/06/13 | 92 | 95 | 91 | 94 | 107,000 |
2003/06/12 | 98 | 101 | 88 | 91 | 260,000 |
2003/06/11 | 92 | 95 | 92 | 95 | 309,000 |
2003/06/10 | 88 | 90 | 85 | 90 | 63,000 |
2003/06/09 | 87 | 90 | 87 | 89 | 62,000 |
2003/06/06 | 83 | 88 | 82 | 85 | 101,000 |
2003/06/05 | 86 | 87 | 82 | 83 | 64,000 |
2003/06/04 | 87 | 87 | 84 | 86 | 32,000 |
2003/06/03 | 84 | 86 | 82 | 86 | 73,000 |
2003/06/02 | 86 | 87 | 84 | 84 | 36,000 |
2003/05/30 | 85 | 86 | 84 | 86 | 20,000 |
2003/05/29 | 85 | 86 | 84 | 86 | 39,000 |
2003/05/28 | 84 | 90 | 84 | 89 | 72,000 |
2003/05/27 | 91 | 93 | 84 | 84 | 77,000 |
2003/05/26 | 83 | 92 | 82 | 87 | 152,000 |
2003/05/23 | 81 | 85 | 80 | 83 | 124,000 |
2003/05/22 | 83 | 85 | 80 | 80 | 372,000 |
2003/05/21 | 69 | 98 | 69 | 85 | 912,000 |
2003/05/20 | 68 | 70 | 68 | 68 | 6,000 |
2003/05/19 | 68 | 68 | 67 | 68 | 24,000 |
2003/05/16 | 70 | 71 | 68 | 68 | 22,000 |
2003/05/15 | 70 | 71 | 68 | 69 | 23,000 |
2003/05/14 | 72 | 72 | 70 | 71 | 30,000 |
2003/05/13 | 70 | 71 | 69 | 70 | 44,000 |
2003/05/12 | 67 | 69 | 66 | 69 | 23,000 |
2003/05/09 | 67 | 67 | 66 | 67 | 24,000 |
2003/05/08 | 70 | 70 | 67 | 67 | 12,000 |
2003/05/07 | 71 | 71 | 68 | 68 | 7,000 |
2003/05/06 | 68 | 71 | 68 | 70 | 56,000 |
2003/05/02 | 71 | 71 | 66 | 68 | 27,000 |
2003/05/01 | 65 | 68 | 64 | 68 | 34,000 |
2003/04/30 | 64 | 67 | 64 | 65 | 49,000 |
2003/04/28 | 72 | 72 | 69 | 69 | 31,000 |
2003/04/25 | 73 | 73 | 72 | 73 | 32,000 |
2003/04/24 | 73 | 73 | 71 | 72 | 28,000 |
2003/04/23 | 73 | 73 | 73 | 73 | 44,000 |
2003/04/22 | 73 | 73 | 72 | 72 | 83,000 |
2003/04/21 | 73 | 73 | 71 | 72 | 73,000 |
2003/04/18 | 70 | 73 | 70 | 72 | 78,000 |
2003/04/17 | 68 | 71 | 68 | 70 | 62,000 |
2003/04/16 | 69 | 70 | 67 | 67 | 91,000 |
2003/04/15 | 66 | 69 | 66 | 69 | 22,000 |
2003/04/14 | 67 | 67 | 64 | 65 | 29,000 |
2003/04/11 | 67 | 67 | 63 | 66 | 29,000 |
2003/04/10 | 66 | 67 | 65 | 67 | 25,000 |
2003/04/09 | 69 | 69 | 65 | 66 | 26,000 |
2003/04/08 | 68 | 68 | 67 | 67 | 60,000 |
2003/04/07 | 66 | 67 | 64 | 67 | 79,000 |
2003/04/04 | 64 | 65 | 64 | 65 | 10,000 |
2003/04/03 | 67 | 67 | 63 | 63 | 22,000 |
2003/04/02 | 64 | 66 | 63 | 65 | 24,000 |
2003/04/01 | 64 | 64 | 64 | 64 | 7,000 |
2003/03/31 | 64 | 66 | 64 | 64 | 13,000 |
2003/03/28 | 62 | 67 | 62 | 67 | 69,000 |
2003/03/27 | 65 | 68 | 58 | 67 | 38,000 |
2003/03/26 | 64 | 66 | 64 | 64 | 57,000 |
2003/03/25 | 65 | 68 | 65 | 68 | 46,000 |
2003/03/24 | 74 | 74 | 68 | 70 | 78,000 |
2003/03/20 | 66 | 67 | 65 | 67 | 23,000 |
2003/03/19 | 66 | 66 | 63 | 66 | 20,000 |
2003/03/18 | 66 | 69 | 66 | 66 | 47,000 |
2003/03/17 | 63 | 68 | 62 | 66 | 29,000 |
2003/03/14 | 61 | 63 | 61 | 63 | 127,000 |
2003/03/13 | 65 | 65 | 63 | 63 | 22,000 |
2003/03/12 | 62 | 68 | 62 | 65 | 18,000 |
2003/03/11 | 61 | 66 | 61 | 64 | 38,000 |
2003/03/10 | 63 | 70 | 63 | 66 | 21,000 |
2003/03/07 | 69 | 71 | 68 | 69 | 45,000 |
2003/03/06 | 71 | 72 | 69 | 69 | 53,000 |
2003/03/05 | 71 | 72 | 70 | 70 | 64,000 |
2003/03/04 | 74 | 74 | 71 | 72 | 34,000 |
2003/03/03 | 70 | 72 | 68 | 72 | 72,000 |
2003/02/28 | 67 | 70 | 67 | 68 | 58,000 |
2003/02/27 | 68 | 69 | 68 | 69 | 69,000 |
2003/02/26 | 65 | 70 | 65 | 68 | 121,000 |
2003/02/25 | 72 | 75 | 70 | 70 | 269,000 |
2003/02/24 | 67 | 72 | 67 | 71 | 238,000 |
2003/02/21 | 72 | 72 | 64 | 65 | 209,000 |
2003/02/20 | 75 | 75 | 71 | 71 | 156,000 |
2003/02/19 | 70 | 76 | 70 | 72 | 204,000 |
2003/02/18 | 75 | 75 | 71 | 72 | 281,000 |
2003/02/17 | 66 | 73 | 66 | 72 | 436,000 |
2003/02/14 | 63 | 69 | 63 | 66 | 496,000 |
2003/02/13 | 59 | 61 | 59 | 61 | 254,000 |
2003/02/12 | 57 | 58 | 56 | 58 | 126,000 |
2003/02/10 | 56 | 57 | 56 | 56 | 105,000 |
2003/02/07 | 55 | 57 | 55 | 57 | 77,000 |
2003/02/06 | 56 | 57 | 54 | 56 | 111,000 |
2003/02/05 | 55 | 56 | 55 | 56 | 27,000 |
2003/02/04 | 56 | 56 | 54 | 56 | 81,000 |
2003/02/03 | 56 | 57 | 55 | 56 | 24,000 |
2003/01/31 | 55 | 57 | 54 | 56 | 79,000 |
2003/01/30 | 56 | 56 | 55 | 55 | 42,000 |
2003/01/29 | 56 | 56 | 55 | 55 | 12,000 |
2003/01/28 | 56 | 56 | 55 | 56 | 33,000 |
2003/01/27 | 56 | 56 | 55 | 56 | 89,000 |
2003/01/24 | 55 | 58 | 55 | 57 | 49,000 |
2003/01/23 | 58 | 58 | 55 | 55 | 59,000 |
2003/01/22 | 58 | 58 | 56 | 58 | 39,000 |
2003/01/21 | 59 | 59 | 57 | 57 | 73,000 |
2003/01/20 | 58 | 59 | 57 | 59 | 115,000 |
2003/01/17 | 57 | 59 | 57 | 57 | 162,000 |
2003/01/16 | 53 | 56 | 53 | 56 | 114,000 |
2003/01/15 | 52 | 55 | 52 | 52 | 112,000 |
2003/01/14 | 50 | 51 | 49 | 51 | 62,000 |
2003/01/10 | 47 | 49 | 47 | 48 | 29,000 |
2003/01/09 | 47 | 49 | 47 | 48 | 27,000 |
2003/01/08 | 49 | 50 | 46 | 48 | 98,000 |
2003/01/07 | 50 | 50 | 48 | 48 | 131,000 |
2003/01/06 | 49 | 52 | 49 | 52 | 4,000 |