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 |
|---|---|---|---|---|---|
| 2005/12/30 | 350 | 389 | 350 | 378 | 2,317,000 |
| 2005/12/29 | 320 | 321 | 315 | 315 | 134,000 |
| 2005/12/28 | 318 | 320 | 314 | 319 | 74,000 |
| 2005/12/27 | 322 | 322 | 312 | 320 | 203,000 |
| 2005/12/26 | 321 | 323 | 319 | 322 | 138,000 |
| 2005/12/22 | 319 | 328 | 318 | 319 | 333,000 |
| 2005/12/21 | 315 | 318 | 310 | 318 | 228,000 |
| 2005/12/20 | 308 | 319 | 308 | 315 | 229,000 |
| 2005/12/19 | 317 | 320 | 307 | 312 | 303,000 |
| 2005/12/16 | 325 | 327 | 317 | 321 | 210,000 |
| 2005/12/15 | 333 | 333 | 326 | 328 | 133,000 |
| 2005/12/14 | 334 | 336 | 327 | 334 | 385,000 |
| 2005/12/13 | 338 | 340 | 333 | 334 | 290,000 |
| 2005/12/12 | 340 | 344 | 335 | 337 | 328,000 |
| 2005/12/09 | 334 | 342 | 330 | 339 | 292,000 |
| 2005/12/08 | 338 | 340 | 324 | 329 | 376,000 |
| 2005/12/07 | 338 | 343 | 335 | 340 | 295,000 |
| 2005/12/06 | 341 | 345 | 337 | 337 | 258,000 |
| 2005/12/05 | 345 | 350 | 341 | 343 | 344,000 |
| 2005/12/02 | 345 | 353 | 337 | 345 | 474,000 |
| 2005/12/01 | 335 | 350 | 333 | 347 | 659,000 |
| 2005/11/30 | 337 | 342 | 330 | 334 | 218,000 |
| 2005/11/29 | 328 | 339 | 328 | 337 | 361,000 |
| 2005/11/28 | 339 | 343 | 328 | 333 | 437,000 |
| 2005/11/25 | 332 | 354 | 322 | 343 | 1,220,000 |
| 2005/11/24 | 357 | 359 | 332 | 335 | 1,010,000 |
| 2005/11/22 | 370 | 376 | 355 | 358 | 886,000 |
| 2005/11/21 | 381 | 381 | 364 | 374 | 1,426,000 |
| 2005/11/18 | 362 | 394 | 362 | 372 | 5,016,000 |
| 2005/11/17 | 369 | 374 | 353 | 357 | 2,217,000 |
| 2005/11/16 | 386 | 411 | 360 | 374 | 15,417,000 |
| 2005/11/15 | 350 | 410 | 346 | 366 | 20,489,000 |
| 2005/11/14 | 335 | 353 | 324 | 335 | 7,248,000 |
| 2005/11/11 | 292 | 298 | 291 | 295 | 230,000 |
| 2005/11/10 | 286 | 295 | 285 | 290 | 315,000 |
| 2005/11/09 | 290 | 293 | 281 | 287 | 460,000 |
| 2005/11/08 | 298 | 300 | 289 | 295 | 827,000 |
| 2005/11/07 | 308 | 313 | 295 | 303 | 600,000 |
| 2005/11/04 | 318 | 323 | 307 | 308 | 1,239,000 |
| 2005/11/02 | 317 | 329 | 306 | 311 | 1,851,000 |
| 2005/11/01 | 298 | 339 | 289 | 317 | 2,836,000 |
| 2005/10/31 | 282 | 302 | 274 | 298 | 3,413,000 |
| 2005/10/28 | 276 | 280 | 269 | 272 | 3,905,000 |
| 2005/10/27 | 246 | 268 | 240 | 267 | 1,378,000 |
| 2005/10/26 | 244 | 244 | 241 | 243 | 86,000 |
| 2005/10/25 | 247 | 247 | 239 | 241 | 107,000 |
| 2005/10/24 | 252 | 254 | 242 | 244 | 233,000 |
| 2005/10/21 | 240 | 249 | 239 | 249 | 210,000 |
| 2005/10/20 | 235 | 244 | 235 | 244 | 282,000 |
| 2005/10/19 | 237 | 238 | 236 | 237 | 162,000 |
| 2005/10/18 | 236 | 237 | 232 | 236 | 54,000 |
| 2005/10/17 | 232 | 240 | 232 | 235 | 172,000 |
| 2005/10/14 | 237 | 237 | 226 | 231 | 180,000 |
| 2005/10/13 | 239 | 240 | 234 | 235 | 107,000 |
| 2005/10/12 | 239 | 243 | 236 | 238 | 134,000 |
| 2005/10/11 | 236 | 241 | 236 | 240 | 170,000 |
| 2005/10/07 | 235 | 240 | 234 | 237 | 114,000 |
| 2005/10/06 | 233 | 244 | 232 | 235 | 275,000 |
| 2005/10/05 | 236 | 236 | 231 | 234 | 104,000 |
| 2005/10/04 | 241 | 244 | 232 | 236 | 158,000 |
| 2005/10/03 | 235 | 240 | 231 | 240 | 146,000 |
| 2005/09/30 | 238 | 239 | 235 | 235 | 194,000 |
| 2005/09/29 | 238 | 240 | 234 | 235 | 255,000 |
| 2005/09/28 | 245 | 247 | 238 | 239 | 338,000 |
| 2005/09/27 | 248 | 249 | 245 | 248 | 190,000 |
| 2005/09/26 | 254 | 254 | 248 | 249 | 116,000 |
| 2005/09/22 | 249 | 252 | 245 | 250 | 219,000 |
| 2005/09/21 | 259 | 259 | 252 | 252 | 266,000 |
| 2005/09/20 | 253 | 258 | 251 | 258 | 470,000 |
| 2005/09/16 | 250 | 254 | 248 | 251 | 322,000 |
| 2005/09/15 | 249 | 251 | 248 | 250 | 233,000 |
| 2005/09/14 | 248 | 256 | 248 | 251 | 580,000 |
| 2005/09/13 | 246 | 247 | 244 | 245 | 183,000 |
| 2005/09/12 | 249 | 256 | 243 | 245 | 330,000 |
| 2005/09/09 | 246 | 246 | 241 | 246 | 263,000 |
| 2005/09/08 | 247 | 248 | 245 | 246 | 127,000 |
| 2005/09/07 | 252 | 252 | 245 | 247 | 244,000 |
| 2005/09/06 | 247 | 251 | 246 | 250 | 203,000 |
| 2005/09/05 | 249 | 249 | 243 | 245 | 197,000 |
| 2005/09/02 | 250 | 253 | 245 | 246 | 337,000 |
| 2005/09/01 | 258 | 262 | 252 | 255 | 542,000 |
| 2005/08/31 | 242 | 270 | 242 | 257 | 3,694,000 |
| 2005/08/30 | 241 | 245 | 237 | 238 | 291,000 |
| 2005/08/29 | 244 | 245 | 239 | 241 | 167,000 |
| 2005/08/26 | 245 | 252 | 244 | 245 | 223,000 |
| 2005/08/25 | 246 | 249 | 243 | 243 | 238,000 |
| 2005/08/24 | 247 | 257 | 243 | 250 | 453,000 |
| 2005/08/23 | 260 | 260 | 245 | 247 | 636,000 |
| 2005/08/22 | 254 | 262 | 253 | 255 | 467,000 |
| 2005/08/19 | 263 | 264 | 251 | 252 | 815,000 |
| 2005/08/18 | 276 | 280 | 265 | 266 | 2,899,000 |
| 2005/08/17 | 246 | 272 | 245 | 268 | 3,396,000 |
| 2005/08/16 | 251 | 266 | 250 | 254 | 2,708,000 |
| 2005/08/15 | 241 | 251 | 239 | 248 | 2,047,000 |
| 2005/08/12 | 244 | 244 | 236 | 239 | 742,000 |
| 2005/08/11 | 234 | 245 | 233 | 238 | 2,025,000 |
| 2005/08/10 | 241 | 246 | 230 | 232 | 3,159,000 |
| 2005/08/09 | 206 | 259 | 205 | 248 | 12,431,000 |
| 2005/08/08 | 208 | 208 | 196 | 204 | 377,000 |
| 2005/08/05 | 202 | 212 | 201 | 208 | 238,000 |
| 2005/08/04 | 206 | 207 | 203 | 203 | 225,000 |
| 2005/08/03 | 222 | 222 | 201 | 209 | 719,000 |
| 2005/08/02 | 224 | 225 | 219 | 222 | 250,000 |
| 2005/08/01 | 220 | 222 | 212 | 222 | 423,000 |
| 2005/07/29 | 231 | 231 | 217 | 219 | 503,000 |
| 2005/07/28 | 237 | 238 | 226 | 230 | 770,000 |
| 2005/07/27 | 227 | 239 | 227 | 233 | 1,037,000 |
| 2005/07/26 | 240 | 243 | 222 | 228 | 2,524,000 |
| 2005/07/25 | 213 | 232 | 209 | 230 | 1,208,000 |
| 2005/07/22 | 213 | 214 | 206 | 211 | 353,000 |
| 2005/07/21 | 209 | 215 | 206 | 214 | 1,078,000 |
| 2005/07/20 | 210 | 212 | 201 | 203 | 460,000 |
| 2005/07/19 | 197 | 207 | 197 | 207 | 436,000 |
| 2005/07/15 | 197 | 198 | 196 | 197 | 170,000 |
| 2005/07/14 | 198 | 198 | 195 | 198 | 173,000 |
| 2005/07/13 | 197 | 198 | 196 | 198 | 74,000 |
| 2005/07/12 | 196 | 200 | 196 | 196 | 137,000 |
| 2005/07/11 | 196 | 198 | 195 | 195 | 101,000 |
| 2005/07/08 | 194 | 202 | 194 | 196 | 135,000 |
| 2005/07/07 | 198 | 200 | 194 | 194 | 149,000 |
| 2005/07/06 | 201 | 202 | 196 | 202 | 203,000 |
| 2005/07/05 | 193 | 211 | 192 | 201 | 668,000 |
| 2005/07/04 | 195 | 195 | 191 | 194 | 46,000 |
| 2005/07/01 | 192 | 194 | 190 | 194 | 112,000 |
| 2005/06/30 | 196 | 196 | 191 | 194 | 99,000 |
| 2005/06/29 | 198 | 198 | 190 | 194 | 67,000 |
| 2005/06/28 | 198 | 198 | 191 | 195 | 134,000 |
| 2005/06/27 | 197 | 198 | 194 | 194 | 75,000 |
| 2005/06/24 | 196 | 199 | 196 | 199 | 54,000 |
| 2005/06/23 | 200 | 200 | 198 | 198 | 61,000 |
| 2005/06/22 | 200 | 200 | 197 | 200 | 60,000 |
| 2005/06/21 | 200 | 201 | 197 | 198 | 120,000 |
| 2005/06/20 | 199 | 199 | 196 | 196 | 120,000 |
| 2005/06/17 | 201 | 203 | 197 | 199 | 179,000 |
| 2005/06/16 | 206 | 207 | 198 | 198 | 303,000 |
| 2005/06/15 | 193 | 221 | 193 | 199 | 1,675,000 |
| 2005/06/14 | 190 | 194 | 190 | 192 | 52,000 |
| 2005/06/13 | 191 | 191 | 185 | 190 | 104,000 |
| 2005/06/10 | 191 | 194 | 191 | 191 | 140,000 |
| 2005/06/09 | 194 | 196 | 191 | 192 | 81,000 |
| 2005/06/08 | 197 | 197 | 193 | 195 | 49,000 |
| 2005/06/07 | 198 | 199 | 195 | 197 | 129,000 |
| 2005/06/06 | 198 | 199 | 190 | 199 | 83,000 |
| 2005/06/03 | 204 | 204 | 195 | 197 | 55,000 |
| 2005/06/02 | 205 | 208 | 199 | 201 | 55,000 |
| 2005/06/01 | 193 | 203 | 193 | 203 | 82,000 |
| 2005/05/31 | 194 | 194 | 189 | 192 | 46,000 |
| 2005/05/30 | 185 | 192 | 181 | 189 | 100,000 |
| 2005/05/27 | 202 | 202 | 180 | 190 | 252,000 |
| 2005/05/26 | 203 | 209 | 201 | 204 | 59,000 |
| 2005/05/25 | 216 | 216 | 205 | 208 | 65,000 |
| 2005/05/24 | 214 | 220 | 214 | 216 | 58,000 |
| 2005/05/23 | 216 | 219 | 215 | 219 | 22,000 |
| 2005/05/20 | 217 | 220 | 215 | 220 | 48,000 |
| 2005/05/19 | 214 | 219 | 212 | 214 | 44,000 |
| 2005/05/18 | 214 | 214 | 206 | 209 | 59,000 |
| 2005/05/17 | 227 | 228 | 213 | 213 | 84,000 |
| 2005/05/16 | 226 | 236 | 220 | 227 | 315,000 |
| 2005/05/13 | 211 | 224 | 211 | 222 | 225,000 |
| 2005/05/12 | 215 | 215 | 210 | 210 | 85,000 |
| 2005/05/11 | 220 | 220 | 215 | 215 | 111,000 |
| 2005/05/10 | 222 | 224 | 220 | 220 | 96,000 |
| 2005/05/09 | 216 | 219 | 215 | 219 | 78,000 |
| 2005/05/06 | 214 | 218 | 214 | 215 | 84,000 |
| 2005/05/02 | 215 | 217 | 212 | 217 | 54,000 |
| 2005/04/28 | 215 | 215 | 211 | 215 | 48,000 |
| 2005/04/27 | 215 | 217 | 212 | 215 | 64,000 |
| 2005/04/26 | 217 | 218 | 215 | 218 | 93,000 |
| 2005/04/25 | 218 | 218 | 215 | 215 | 49,000 |
| 2005/04/22 | 225 | 225 | 215 | 217 | 169,000 |
| 2005/04/21 | 209 | 212 | 205 | 212 | 125,000 |
| 2005/04/20 | 218 | 218 | 213 | 215 | 185,000 |
| 2005/04/19 | 219 | 219 | 210 | 213 | 642,000 |
| 2005/04/18 | 228 | 228 | 201 | 211 | 770,000 |
| 2005/04/15 | 239 | 239 | 235 | 235 | 88,000 |
| 2005/04/14 | 241 | 245 | 235 | 240 | 106,000 |
| 2005/04/13 | 244 | 245 | 241 | 245 | 123,000 |
| 2005/04/12 | 243 | 246 | 243 | 244 | 111,000 |
| 2005/04/11 | 250 | 250 | 246 | 250 | 47,000 |
| 2005/04/08 | 255 | 255 | 248 | 250 | 129,000 |
| 2005/04/07 | 255 | 256 | 253 | 254 | 89,000 |
| 2005/04/06 | 257 | 257 | 253 | 254 | 162,000 |
| 2005/04/05 | 250 | 253 | 250 | 252 | 69,000 |
| 2005/04/04 | 248 | 250 | 244 | 250 | 65,000 |
| 2005/04/01 | 247 | 247 | 242 | 246 | 176,000 |
| 2005/03/31 | 251 | 256 | 247 | 250 | 136,000 |
| 2005/03/30 | 256 | 257 | 249 | 256 | 78,000 |
| 2005/03/29 | 259 | 262 | 253 | 260 | 78,000 |
| 2005/03/28 | 262 | 262 | 257 | 262 | 38,000 |
| 2005/03/25 | 261 | 266 | 255 | 263 | 154,000 |
| 2005/03/24 | 263 | 263 | 261 | 261 | 55,000 |
| 2005/03/23 | 270 | 270 | 261 | 261 | 74,000 |
| 2005/03/22 | 270 | 273 | 267 | 269 | 122,000 |
| 2005/03/18 | 269 | 273 | 268 | 268 | 62,000 |
| 2005/03/17 | 269 | 272 | 266 | 272 | 73,000 |
| 2005/03/16 | 279 | 280 | 272 | 273 | 63,000 |
| 2005/03/15 | 281 | 284 | 273 | 279 | 185,000 |
| 2005/03/14 | 274 | 278 | 274 | 277 | 133,000 |
| 2005/03/11 | 270 | 273 | 268 | 273 | 153,000 |
| 2005/03/10 | 276 | 279 | 262 | 271 | 149,000 |
| 2005/03/09 | 280 | 281 | 275 | 275 | 104,000 |
| 2005/03/08 | 272 | 275 | 271 | 275 | 106,000 |
| 2005/03/07 | 267 | 285 | 267 | 273 | 435,000 |
| 2005/03/04 | 267 | 267 | 263 | 266 | 113,000 |
| 2005/03/03 | 266 | 266 | 261 | 265 | 66,000 |
| 2005/03/02 | 265 | 268 | 262 | 266 | 86,000 |
| 2005/03/01 | 263 | 268 | 260 | 265 | 172,000 |
| 2005/02/28 | 271 | 271 | 262 | 266 | 124,000 |
| 2005/02/25 | 253 | 283 | 253 | 267 | 980,000 |
| 2005/02/24 | 257 | 257 | 250 | 251 | 97,000 |
| 2005/02/23 | 256 | 257 | 246 | 252 | 151,000 |
| 2005/02/22 | 262 | 263 | 256 | 258 | 213,000 |
| 2005/02/21 | 264 | 267 | 262 | 262 | 52,000 |
| 2005/02/18 | 262 | 268 | 259 | 268 | 130,000 |
| 2005/02/17 | 265 | 271 | 261 | 263 | 141,000 |
| 2005/02/16 | 270 | 270 | 256 | 256 | 148,000 |
| 2005/02/15 | 276 | 276 | 269 | 272 | 77,000 |
| 2005/02/14 | 278 | 278 | 273 | 273 | 59,000 |
| 2005/02/10 | 280 | 283 | 272 | 273 | 334,000 |
| 2005/02/09 | 276 | 280 | 271 | 277 | 89,000 |
| 2005/02/08 | 281 | 283 | 277 | 279 | 77,000 |
| 2005/02/07 | 280 | 284 | 277 | 282 | 46,000 |
| 2005/02/04 | 282 | 282 | 277 | 282 | 57,000 |
| 2005/02/03 | 283 | 290 | 282 | 282 | 52,000 |
| 2005/02/02 | 282 | 290 | 282 | 286 | 142,000 |
| 2005/02/01 | 274 | 292 | 274 | 282 | 193,000 |
| 2005/01/31 | 272 | 280 | 271 | 279 | 96,000 |
| 2005/01/28 | 277 | 277 | 268 | 276 | 92,000 |
| 2005/01/27 | 280 | 280 | 271 | 272 | 182,000 |
| 2005/01/26 | 285 | 286 | 276 | 278 | 197,000 |
| 2005/01/25 | 292 | 294 | 286 | 289 | 145,000 |
| 2005/01/24 | 285 | 296 | 283 | 295 | 255,000 |
| 2005/01/21 | 279 | 287 | 278 | 283 | 615,000 |
| 2005/01/20 | 274 | 285 | 272 | 281 | 106,000 |
| 2005/01/19 | 288 | 290 | 275 | 284 | 364,000 |
| 2005/01/18 | 272 | 287 | 266 | 285 | 481,000 |
| 2005/01/17 | 255 | 280 | 255 | 265 | 507,000 |
| 2005/01/14 | 259 | 259 | 252 | 256 | 169,000 |
| 2005/01/13 | 263 | 265 | 256 | 257 | 126,000 |
| 2005/01/12 | 262 | 263 | 258 | 261 | 126,000 |
| 2005/01/11 | 257 | 260 | 254 | 258 | 61,000 |
| 2005/01/07 | 264 | 264 | 257 | 257 | 52,000 |
| 2005/01/06 | 253 | 265 | 252 | 260 | 140,000 |
| 2005/01/05 | 253 | 254 | 247 | 254 | 79,000 |
| 2005/01/04 | 247 | 249 | 241 | 249 | 37,000 |