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 |
|---|---|---|---|---|---|
| 2006/12/29 | 304 | 312 | 303 | 306 | 144,000 |
| 2006/12/28 | 319 | 319 | 307 | 308 | 267,000 |
| 2006/12/27 | 322 | 327 | 315 | 317 | 190,000 |
| 2006/12/26 | 304 | 326 | 304 | 321 | 297,000 |
| 2006/12/25 | 328 | 328 | 310 | 314 | 368,000 |
| 2006/12/22 | 337 | 341 | 326 | 332 | 281,000 |
| 2006/12/21 | 341 | 345 | 333 | 336 | 633,000 |
| 2006/12/20 | 313 | 332 | 313 | 331 | 853,000 |
| 2006/12/19 | 310 | 313 | 303 | 309 | 371,000 |
| 2006/12/18 | 306 | 319 | 301 | 311 | 689,000 |
| 2006/12/15 | 296 | 303 | 294 | 301 | 702,000 |
| 2006/12/14 | 280 | 297 | 280 | 297 | 526,000 |
| 2006/12/13 | 273 | 278 | 273 | 278 | 86,000 |
| 2006/12/12 | 285 | 286 | 273 | 276 | 398,000 |
| 2006/12/11 | 277 | 283 | 276 | 282 | 238,000 |
| 2006/12/08 | 271 | 279 | 271 | 274 | 215,000 |
| 2006/12/07 | 275 | 276 | 266 | 273 | 146,000 |
| 2006/12/06 | 271 | 274 | 267 | 273 | 203,000 |
| 2006/12/05 | 276 | 283 | 266 | 266 | 481,000 |
| 2006/12/04 | 251 | 275 | 251 | 275 | 1,172,000 |
| 2006/12/01 | 245 | 249 | 245 | 249 | 42,000 |
| 2006/11/30 | 246 | 248 | 244 | 245 | 63,000 |
| 2006/11/29 | 242 | 247 | 242 | 243 | 147,000 |
| 2006/11/28 | 234 | 241 | 234 | 238 | 83,000 |
| 2006/11/27 | 232 | 237 | 231 | 235 | 147,000 |
| 2006/11/24 | 238 | 238 | 229 | 232 | 104,000 |
| 2006/11/22 | 235 | 241 | 230 | 239 | 180,000 |
| 2006/11/21 | 238 | 242 | 230 | 234 | 580,000 |
| 2006/11/20 | 249 | 259 | 238 | 253 | 936,000 |
| 2006/11/17 | 235 | 235 | 220 | 224 | 109,000 |
| 2006/11/16 | 230 | 240 | 229 | 237 | 214,000 |
| 2006/11/15 | 249 | 249 | 231 | 232 | 256,000 |
| 2006/11/14 | 247 | 250 | 247 | 247 | 40,000 |
| 2006/11/13 | 247 | 247 | 243 | 243 | 74,000 |
| 2006/11/10 | 242 | 244 | 242 | 243 | 53,000 |
| 2006/11/09 | 241 | 247 | 241 | 241 | 76,000 |
| 2006/11/08 | 247 | 247 | 242 | 242 | 70,000 |
| 2006/11/07 | 248 | 249 | 247 | 247 | 28,000 |
| 2006/11/06 | 248 | 248 | 247 | 248 | 13,000 |
| 2006/11/02 | 247 | 249 | 246 | 249 | 49,000 |
| 2006/11/01 | 249 | 249 | 247 | 248 | 25,000 |
| 2006/10/31 | 248 | 249 | 246 | 248 | 50,000 |
| 2006/10/30 | 251 | 253 | 248 | 248 | 74,000 |
| 2006/10/27 | 254 | 262 | 251 | 254 | 221,000 |
| 2006/10/26 | 258 | 277 | 257 | 257 | 819,000 |
| 2006/10/25 | 257 | 260 | 255 | 258 | 141,000 |
| 2006/10/24 | 254 | 255 | 251 | 253 | 190,000 |
| 2006/10/23 | 250 | 253 | 250 | 252 | 54,000 |
| 2006/10/20 | 247 | 251 | 247 | 248 | 39,000 |
| 2006/10/19 | 249 | 255 | 246 | 246 | 175,000 |
| 2006/10/18 | 247 | 249 | 246 | 248 | 66,000 |
| 2006/10/17 | 257 | 257 | 251 | 251 | 57,000 |
| 2006/10/16 | 252 | 255 | 251 | 255 | 78,000 |
| 2006/10/13 | 246 | 251 | 246 | 251 | 43,000 |
| 2006/10/12 | 242 | 248 | 240 | 245 | 59,000 |
| 2006/10/11 | 245 | 246 | 240 | 240 | 68,000 |
| 2006/10/10 | 242 | 246 | 242 | 244 | 47,000 |
| 2006/10/06 | 249 | 249 | 242 | 247 | 59,000 |
| 2006/10/05 | 250 | 253 | 250 | 251 | 46,000 |
| 2006/10/04 | 257 | 258 | 248 | 248 | 81,000 |
| 2006/10/03 | 258 | 259 | 253 | 259 | 132,000 |
| 2006/10/02 | 261 | 266 | 259 | 259 | 111,000 |
| 2006/09/29 | 252 | 260 | 251 | 260 | 80,000 |
| 2006/09/28 | 251 | 252 | 248 | 251 | 51,000 |
| 2006/09/27 | 240 | 252 | 240 | 247 | 55,000 |
| 2006/09/26 | 242 | 246 | 241 | 241 | 63,000 |
| 2006/09/25 | 250 | 251 | 240 | 244 | 163,000 |
| 2006/09/22 | 258 | 259 | 250 | 252 | 145,000 |
| 2006/09/21 | 268 | 270 | 260 | 262 | 228,000 |
| 2006/09/20 | 278 | 296 | 266 | 266 | 2,203,000 |
| 2006/09/19 | 270 | 280 | 270 | 276 | 110,000 |
| 2006/09/15 | 270 | 275 | 265 | 274 | 139,000 |
| 2006/09/14 | 275 | 276 | 269 | 272 | 93,000 |
| 2006/09/13 | 267 | 279 | 267 | 273 | 370,000 |
| 2006/09/12 | 269 | 270 | 267 | 269 | 89,000 |
| 2006/09/11 | 270 | 273 | 267 | 268 | 36,000 |
| 2006/09/08 | 266 | 273 | 265 | 271 | 62,000 |
| 2006/09/07 | 273 | 273 | 270 | 272 | 39,000 |
| 2006/09/06 | 280 | 280 | 270 | 274 | 94,000 |
| 2006/09/05 | 272 | 282 | 269 | 282 | 152,000 |
| 2006/09/04 | 266 | 268 | 263 | 267 | 83,000 |
| 2006/09/01 | 264 | 264 | 262 | 264 | 28,000 |
| 2006/08/31 | 269 | 269 | 264 | 266 | 44,000 |
| 2006/08/30 | 271 | 271 | 264 | 264 | 36,000 |
| 2006/08/29 | 264 | 267 | 263 | 265 | 38,000 |
| 2006/08/28 | 276 | 277 | 260 | 261 | 142,000 |
| 2006/08/25 | 279 | 282 | 275 | 278 | 87,000 |
| 2006/08/24 | 288 | 289 | 278 | 278 | 236,000 |
| 2006/08/23 | 272 | 294 | 271 | 284 | 1,195,000 |
| 2006/08/22 | 267 | 274 | 265 | 271 | 144,000 |
| 2006/08/21 | 273 | 273 | 268 | 268 | 77,000 |
| 2006/08/18 | 269 | 273 | 267 | 269 | 115,000 |
| 2006/08/17 | 270 | 273 | 266 | 266 | 158,000 |
| 2006/08/16 | 278 | 278 | 265 | 275 | 302,000 |
| 2006/08/15 | 256 | 273 | 255 | 273 | 375,000 |
| 2006/08/14 | 251 | 254 | 248 | 254 | 150,000 |
| 2006/08/11 | 239 | 251 | 239 | 247 | 107,000 |
| 2006/08/10 | 238 | 243 | 238 | 240 | 57,000 |
| 2006/08/09 | 238 | 243 | 236 | 243 | 42,000 |
| 2006/08/08 | 237 | 241 | 236 | 238 | 92,000 |
| 2006/08/07 | 248 | 250 | 240 | 241 | 89,000 |
| 2006/08/04 | 248 | 252 | 245 | 248 | 105,000 |
| 2006/08/03 | 251 | 251 | 248 | 248 | 134,000 |
| 2006/08/02 | 249 | 250 | 245 | 250 | 88,000 |
| 2006/08/01 | 246 | 254 | 246 | 248 | 83,000 |
| 2006/07/31 | 254 | 254 | 250 | 251 | 124,000 |
| 2006/07/28 | 238 | 245 | 237 | 244 | 74,000 |
| 2006/07/27 | 237 | 238 | 232 | 237 | 40,000 |
| 2006/07/26 | 240 | 242 | 235 | 236 | 112,000 |
| 2006/07/25 | 245 | 246 | 235 | 235 | 141,000 |
| 2006/07/24 | 236 | 243 | 234 | 236 | 109,000 |
| 2006/07/21 | 246 | 249 | 242 | 244 | 192,000 |
| 2006/07/20 | 241 | 253 | 241 | 253 | 164,000 |
| 2006/07/19 | 242 | 250 | 233 | 236 | 207,000 |
| 2006/07/18 | 263 | 263 | 242 | 247 | 187,000 |
| 2006/07/14 | 266 | 269 | 258 | 262 | 104,000 |
| 2006/07/13 | 259 | 280 | 255 | 266 | 238,000 |
| 2006/07/12 | 273 | 274 | 265 | 268 | 141,000 |
| 2006/07/11 | 289 | 289 | 273 | 277 | 151,000 |
| 2006/07/10 | 272 | 284 | 265 | 284 | 325,000 |
| 2006/07/07 | 296 | 296 | 282 | 284 | 168,000 |
| 2006/07/06 | 297 | 297 | 288 | 291 | 274,000 |
| 2006/07/05 | 299 | 302 | 293 | 298 | 366,000 |
| 2006/07/04 | 310 | 310 | 301 | 304 | 290,000 |
| 2006/07/03 | 311 | 311 | 297 | 304 | 396,000 |
| 2006/06/30 | 326 | 327 | 303 | 307 | 992,000 |
| 2006/06/29 | 318 | 352 | 309 | 311 | 9,719,000 |
| 2006/06/28 | 278 | 326 | 278 | 313 | 5,140,000 |
| 2006/06/27 | 294 | 303 | 277 | 278 | 556,000 |
| 2006/06/26 | 299 | 302 | 285 | 286 | 942,000 |
| 2006/06/23 | 293 | 344 | 292 | 304 | 9,039,000 |
| 2006/06/22 | 250 | 315 | 250 | 283 | 5,641,000 |
| 2006/06/21 | 248 | 254 | 235 | 235 | 55,000 |
| 2006/06/20 | 257 | 257 | 250 | 250 | 41,000 |
| 2006/06/19 | 258 | 258 | 255 | 257 | 72,000 |
| 2006/06/16 | 256 | 256 | 250 | 251 | 98,000 |
| 2006/06/15 | 242 | 244 | 240 | 242 | 37,000 |
| 2006/06/14 | 231 | 239 | 228 | 239 | 25,000 |
| 2006/06/13 | 243 | 244 | 235 | 235 | 51,000 |
| 2006/06/12 | 225 | 246 | 224 | 245 | 70,000 |
| 2006/06/09 | 216 | 229 | 215 | 229 | 102,000 |
| 2006/06/08 | 226 | 226 | 210 | 218 | 144,000 |
| 2006/06/07 | 223 | 240 | 221 | 227 | 101,000 |
| 2006/06/06 | 221 | 230 | 221 | 226 | 46,000 |
| 2006/06/05 | 230 | 240 | 230 | 236 | 114,000 |
| 2006/06/02 | 235 | 240 | 210 | 240 | 187,000 |
| 2006/06/01 | 238 | 259 | 236 | 240 | 240,000 |
| 2006/05/31 | 252 | 255 | 234 | 238 | 157,000 |
| 2006/05/30 | 272 | 272 | 252 | 260 | 107,000 |
| 2006/05/29 | 276 | 277 | 271 | 272 | 83,000 |
| 2006/05/26 | 271 | 271 | 265 | 271 | 37,000 |
| 2006/05/25 | 273 | 273 | 269 | 270 | 41,000 |
| 2006/05/24 | 269 | 273 | 267 | 273 | 56,000 |
| 2006/05/23 | 275 | 281 | 271 | 272 | 70,000 |
| 2006/05/22 | 270 | 282 | 270 | 273 | 82,000 |
| 2006/05/19 | 268 | 270 | 263 | 268 | 108,000 |
| 2006/05/18 | 265 | 275 | 259 | 273 | 118,000 |
| 2006/05/17 | 282 | 285 | 269 | 275 | 173,000 |
| 2006/05/16 | 297 | 298 | 282 | 288 | 142,000 |
| 2006/05/15 | 291 | 295 | 287 | 293 | 111,000 |
| 2006/05/12 | 295 | 304 | 291 | 297 | 90,000 |
| 2006/05/11 | 301 | 305 | 300 | 301 | 62,000 |
| 2006/05/10 | 308 | 308 | 285 | 301 | 212,000 |
| 2006/05/09 | 311 | 312 | 308 | 308 | 34,000 |
| 2006/05/08 | 320 | 321 | 308 | 309 | 113,000 |
| 2006/05/02 | 308 | 308 | 302 | 305 | 114,000 |
| 2006/05/01 | 305 | 310 | 303 | 306 | 55,000 |
| 2006/04/28 | 312 | 312 | 305 | 308 | 60,000 |
| 2006/04/27 | 315 | 315 | 311 | 314 | 40,000 |
| 2006/04/26 | 312 | 315 | 310 | 311 | 25,000 |
| 2006/04/25 | 307 | 325 | 305 | 309 | 112,000 |
| 2006/04/24 | 308 | 312 | 300 | 302 | 200,000 |
| 2006/04/21 | 321 | 325 | 311 | 313 | 84,000 |
| 2006/04/20 | 318 | 321 | 317 | 320 | 38,000 |
| 2006/04/19 | 327 | 327 | 322 | 322 | 47,000 |
| 2006/04/18 | 309 | 327 | 309 | 322 | 127,000 |
| 2006/04/17 | 333 | 333 | 315 | 319 | 121,000 |
| 2006/04/14 | 334 | 336 | 333 | 333 | 28,000 |
| 2006/04/13 | 340 | 340 | 332 | 333 | 60,000 |
| 2006/04/12 | 342 | 342 | 332 | 334 | 183,000 |
| 2006/04/11 | 352 | 352 | 341 | 343 | 135,000 |
| 2006/04/10 | 354 | 354 | 342 | 348 | 167,000 |
| 2006/04/07 | 344 | 365 | 344 | 354 | 353,000 |
| 2006/04/06 | 344 | 348 | 340 | 342 | 153,000 |
| 2006/04/05 | 358 | 358 | 344 | 346 | 272,000 |
| 2006/04/04 | 367 | 368 | 349 | 358 | 454,000 |
| 2006/04/03 | 322 | 370 | 322 | 357 | 1,185,000 |
| 2006/03/31 | 322 | 323 | 316 | 320 | 62,000 |
| 2006/03/30 | 323 | 323 | 319 | 322 | 80,000 |
| 2006/03/29 | 314 | 322 | 313 | 319 | 90,000 |
| 2006/03/28 | 309 | 314 | 308 | 312 | 33,000 |
| 2006/03/27 | 315 | 316 | 309 | 312 | 42,000 |
| 2006/03/24 | 314 | 314 | 309 | 314 | 42,000 |
| 2006/03/23 | 311 | 315 | 308 | 309 | 97,000 |
| 2006/03/22 | 313 | 318 | 302 | 311 | 105,000 |
| 2006/03/20 | 312 | 313 | 310 | 310 | 57,000 |
| 2006/03/17 | 313 | 314 | 307 | 312 | 79,000 |
| 2006/03/16 | 318 | 318 | 310 | 313 | 65,000 |
| 2006/03/15 | 315 | 324 | 315 | 317 | 85,000 |
| 2006/03/14 | 320 | 323 | 315 | 318 | 83,000 |
| 2006/03/13 | 330 | 330 | 317 | 324 | 51,000 |
| 2006/03/10 | 314 | 324 | 314 | 316 | 94,000 |
| 2006/03/09 | 303 | 314 | 303 | 314 | 45,000 |
| 2006/03/08 | 303 | 306 | 301 | 302 | 48,000 |
| 2006/03/07 | 310 | 310 | 302 | 304 | 36,000 |
| 2006/03/06 | 311 | 311 | 305 | 310 | 44,000 |
| 2006/03/03 | 311 | 317 | 302 | 306 | 70,000 |
| 2006/03/02 | 315 | 318 | 311 | 312 | 68,000 |
| 2006/03/01 | 316 | 326 | 310 | 316 | 111,000 |
| 2006/02/28 | 324 | 330 | 316 | 316 | 107,000 |
| 2006/02/27 | 330 | 338 | 320 | 320 | 242,000 |
| 2006/02/24 | 323 | 340 | 314 | 340 | 194,000 |
| 2006/02/23 | 316 | 321 | 309 | 320 | 159,000 |
| 2006/02/22 | 290 | 313 | 290 | 308 | 255,000 |
| 2006/02/21 | 279 | 301 | 279 | 295 | 341,000 |
| 2006/02/20 | 285 | 295 | 275 | 278 | 329,000 |
| 2006/02/17 | 333 | 333 | 306 | 310 | 234,000 |
| 2006/02/16 | 332 | 336 | 320 | 323 | 188,000 |
| 2006/02/15 | 342 | 345 | 326 | 334 | 252,000 |
| 2006/02/14 | 319 | 339 | 285 | 339 | 499,000 |
| 2006/02/13 | 362 | 362 | 328 | 329 | 337,000 |
| 2006/02/10 | 371 | 371 | 345 | 357 | 384,000 |
| 2006/02/09 | 365 | 378 | 365 | 371 | 208,000 |
| 2006/02/08 | 382 | 383 | 370 | 370 | 212,000 |
| 2006/02/07 | 387 | 387 | 375 | 382 | 171,000 |
| 2006/02/06 | 386 | 393 | 370 | 383 | 504,000 |
| 2006/02/03 | 377 | 410 | 377 | 387 | 2,483,000 |
| 2006/02/02 | 372 | 384 | 370 | 372 | 134,000 |
| 2006/02/01 | 388 | 388 | 368 | 372 | 230,000 |
| 2006/01/31 | 382 | 392 | 371 | 386 | 540,000 |
| 2006/01/30 | 358 | 388 | 357 | 383 | 524,000 |
| 2006/01/27 | 363 | 368 | 349 | 353 | 211,000 |
| 2006/01/26 | 360 | 360 | 352 | 357 | 74,000 |
| 2006/01/25 | 361 | 365 | 345 | 350 | 332,000 |
| 2006/01/24 | 334 | 361 | 334 | 356 | 262,000 |
| 2006/01/23 | 341 | 353 | 331 | 334 | 198,000 |
| 2006/01/20 | 370 | 371 | 338 | 351 | 308,000 |
| 2006/01/19 | 320 | 366 | 320 | 359 | 452,000 |
| 2006/01/18 | 355 | 357 | 315 | 330 | 463,000 |
| 2006/01/17 | 372 | 395 | 361 | 362 | 690,000 |
| 2006/01/16 | 376 | 383 | 372 | 372 | 471,000 |
| 2006/01/13 | 381 | 389 | 380 | 384 | 213,000 |
| 2006/01/12 | 393 | 393 | 381 | 386 | 448,000 |
| 2006/01/11 | 393 | 397 | 382 | 392 | 635,000 |
| 2006/01/10 | 413 | 417 | 392 | 398 | 966,000 |
| 2006/01/06 | 391 | 410 | 380 | 405 | 1,327,000 |
| 2006/01/05 | 405 | 413 | 388 | 395 | 2,215,000 |
| 2006/01/04 | 433 | 452 | 418 | 430 | 4,342,000 |