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 |
|---|---|---|---|---|---|
| 2008/12/30 | 94 | 98 | 94 | 97 | 32,000 |
| 2008/12/29 | 95 | 98 | 94 | 94 | 36,000 |
| 2008/12/26 | 94 | 94 | 92 | 92 | 7,000 |
| 2008/12/25 | 94 | 94 | 91 | 91 | 49,000 |
| 2008/12/24 | 90 | 94 | 90 | 94 | 50,000 |
| 2008/12/22 | 91 | 92 | 90 | 92 | 20,000 |
| 2008/12/19 | 92 | 92 | 91 | 92 | 36,000 |
| 2008/12/18 | 93 | 93 | 89 | 91 | 29,000 |
| 2008/12/17 | 93 | 94 | 90 | 91 | 81,000 |
| 2008/12/16 | 90 | 94 | 90 | 94 | 41,000 |
| 2008/12/15 | 94 | 94 | 90 | 91 | 32,000 |
| 2008/12/12 | 95 | 95 | 88 | 88 | 96,000 |
| 2008/12/11 | 95 | 95 | 88 | 95 | 62,000 |
| 2008/12/10 | 86 | 92 | 86 | 92 | 56,000 |
| 2008/12/09 | 89 | 89 | 83 | 86 | 88,000 |
| 2008/12/08 | 89 | 89 | 83 | 86 | 60,000 |
| 2008/12/05 | 88 | 92 | 84 | 88 | 68,000 |
| 2008/12/04 | 95 | 96 | 86 | 88 | 68,000 |
| 2008/12/03 | 93 | 94 | 93 | 93 | 43,000 |
| 2008/12/02 | 95 | 96 | 94 | 95 | 53,000 |
| 2008/12/01 | 100 | 100 | 96 | 100 | 53,000 |
| 2008/11/28 | 101 | 101 | 98 | 100 | 18,000 |
| 2008/11/27 | 100 | 102 | 98 | 100 | 52,000 |
| 2008/11/26 | 98 | 101 | 97 | 100 | 16,000 |
| 2008/11/25 | 101 | 103 | 97 | 97 | 44,000 |
| 2008/11/21 | 95 | 100 | 94 | 100 | 57,000 |
| 2008/11/20 | 98 | 100 | 95 | 97 | 79,000 |
| 2008/11/19 | 102 | 104 | 99 | 103 | 24,000 |
| 2008/11/18 | 106 | 106 | 101 | 101 | 31,000 |
| 2008/11/17 | 105 | 105 | 101 | 101 | 30,000 |
| 2008/11/14 | 110 | 110 | 101 | 108 | 41,000 |
| 2008/11/13 | 106 | 109 | 101 | 108 | 44,000 |
| 2008/11/12 | 108 | 110 | 106 | 110 | 33,000 |
| 2008/11/11 | 113 | 113 | 108 | 108 | 30,000 |
| 2008/11/10 | 113 | 114 | 110 | 110 | 33,000 |
| 2008/11/07 | 108 | 114 | 108 | 110 | 24,000 |
| 2008/11/06 | 112 | 114 | 107 | 114 | 24,000 |
| 2008/11/05 | 105 | 115 | 104 | 114 | 90,000 |
| 2008/11/04 | 100 | 103 | 100 | 103 | 22,000 |
| 2008/10/31 | 98 | 102 | 98 | 101 | 63,000 |
| 2008/10/30 | 99 | 101 | 94 | 94 | 62,000 |
| 2008/10/29 | 99 | 106 | 96 | 99 | 75,000 |
| 2008/10/28 | 93 | 98 | 92 | 98 | 65,000 |
| 2008/10/27 | 98 | 99 | 94 | 96 | 112,000 |
| 2008/10/24 | 99 | 99 | 93 | 99 | 74,000 |
| 2008/10/23 | 96 | 99 | 94 | 99 | 101,000 |
| 2008/10/22 | 103 | 103 | 99 | 101 | 48,000 |
| 2008/10/21 | 104 | 105 | 101 | 103 | 42,000 |
| 2008/10/20 | 104 | 104 | 99 | 103 | 26,000 |
| 2008/10/17 | 103 | 103 | 99 | 100 | 41,000 |
| 2008/10/16 | 98 | 98 | 92 | 98 | 236,000 |
| 2008/10/15 | 105 | 105 | 101 | 105 | 31,000 |
| 2008/10/14 | 102 | 110 | 102 | 107 | 92,000 |
| 2008/10/10 | 86 | 93 | 86 | 93 | 100,000 |
| 2008/10/09 | 88 | 95 | 88 | 93 | 94,000 |
| 2008/10/08 | 90 | 94 | 89 | 91 | 244,000 |
| 2008/10/07 | 86 | 96 | 85 | 96 | 141,000 |
| 2008/10/06 | 115 | 115 | 90 | 106 | 156,000 |
| 2008/10/03 | 117 | 117 | 111 | 115 | 116,000 |
| 2008/10/02 | 115 | 118 | 115 | 118 | 101,000 |
| 2008/10/01 | 117 | 119 | 117 | 118 | 74,000 |
| 2008/09/30 | 108 | 116 | 107 | 115 | 110,000 |
| 2008/09/29 | 115 | 119 | 115 | 118 | 66,000 |
| 2008/09/26 | 121 | 121 | 114 | 119 | 69,000 |
| 2008/09/25 | 120 | 121 | 118 | 121 | 55,000 |
| 2008/09/24 | 120 | 120 | 118 | 120 | 46,000 |
| 2008/09/22 | 117 | 120 | 116 | 118 | 57,000 |
| 2008/09/19 | 112 | 115 | 110 | 114 | 93,000 |
| 2008/09/18 | 107 | 109 | 104 | 107 | 112,000 |
| 2008/09/17 | 106 | 111 | 106 | 111 | 43,000 |
| 2008/09/16 | 97 | 115 | 97 | 106 | 127,000 |
| 2008/09/12 | 106 | 107 | 103 | 107 | 61,000 |
| 2008/09/11 | 109 | 109 | 105 | 106 | 59,000 |
| 2008/09/10 | 107 | 110 | 107 | 108 | 62,000 |
| 2008/09/09 | 112 | 112 | 109 | 112 | 61,000 |
| 2008/09/08 | 110 | 113 | 108 | 112 | 30,000 |
| 2008/09/05 | 110 | 110 | 104 | 108 | 84,000 |
| 2008/09/04 | 122 | 122 | 113 | 114 | 102,000 |
| 2008/09/03 | 124 | 124 | 122 | 122 | 98,000 |
| 2008/09/02 | 126 | 127 | 124 | 124 | 31,000 |
| 2008/09/01 | 124 | 130 | 124 | 126 | 41,000 |
| 2008/08/29 | 124 | 127 | 124 | 126 | 33,000 |
| 2008/08/28 | 124 | 126 | 123 | 123 | 41,000 |
| 2008/08/27 | 126 | 126 | 124 | 126 | 26,000 |
| 2008/08/26 | 124 | 127 | 123 | 126 | 27,000 |
| 2008/08/25 | 129 | 129 | 126 | 126 | 65,000 |
| 2008/08/22 | 125 | 127 | 125 | 126 | 24,000 |
| 2008/08/21 | 126 | 128 | 125 | 125 | 55,000 |
| 2008/08/20 | 124 | 129 | 124 | 129 | 28,000 |
| 2008/08/19 | 123 | 126 | 122 | 124 | 50,000 |
| 2008/08/18 | 120 | 127 | 120 | 126 | 56,000 |
| 2008/08/15 | 120 | 123 | 120 | 122 | 47,000 |
| 2008/08/14 | 123 | 126 | 122 | 122 | 69,000 |
| 2008/08/13 | 128 | 128 | 126 | 126 | 17,000 |
| 2008/08/12 | 130 | 132 | 129 | 129 | 41,000 |
| 2008/08/11 | 133 | 133 | 130 | 132 | 70,000 |
| 2008/08/08 | 125 | 131 | 125 | 130 | 92,000 |
| 2008/08/07 | 126 | 131 | 126 | 127 | 125,000 |
| 2008/08/06 | 126 | 132 | 125 | 128 | 95,000 |
| 2008/08/05 | 130 | 130 | 122 | 129 | 139,000 |
| 2008/08/04 | 136 | 136 | 130 | 130 | 169,000 |
| 2008/08/01 | 154 | 155 | 128 | 133 | 558,000 |
| 2008/07/31 | 155 | 156 | 154 | 154 | 23,000 |
| 2008/07/30 | 156 | 157 | 155 | 157 | 16,000 |
| 2008/07/29 | 157 | 157 | 154 | 156 | 27,000 |
| 2008/07/28 | 158 | 158 | 156 | 157 | 21,000 |
| 2008/07/25 | 157 | 158 | 155 | 156 | 52,000 |
| 2008/07/24 | 152 | 159 | 152 | 159 | 45,000 |
| 2008/07/23 | 153 | 156 | 152 | 153 | 113,000 |
| 2008/07/22 | 158 | 158 | 147 | 156 | 104,000 |
| 2008/07/18 | 161 | 161 | 155 | 157 | 60,000 |
| 2008/07/17 | 161 | 164 | 160 | 160 | 64,000 |
| 2008/07/16 | 164 | 164 | 161 | 161 | 36,000 |
| 2008/07/15 | 163 | 165 | 162 | 164 | 82,000 |
| 2008/07/14 | 173 | 173 | 160 | 161 | 197,000 |
| 2008/07/11 | 172 | 174 | 170 | 170 | 47,000 |
| 2008/07/10 | 168 | 173 | 168 | 170 | 49,000 |
| 2008/07/09 | 171 | 172 | 168 | 168 | 48,000 |
| 2008/07/08 | 172 | 173 | 168 | 168 | 63,000 |
| 2008/07/07 | 176 | 176 | 171 | 172 | 66,000 |
| 2008/07/04 | 179 | 179 | 174 | 178 | 58,000 |
| 2008/07/03 | 171 | 179 | 171 | 179 | 77,000 |
| 2008/07/02 | 184 | 184 | 172 | 172 | 87,000 |
| 2008/07/01 | 187 | 191 | 175 | 179 | 121,000 |
| 2008/06/30 | 181 | 182 | 167 | 177 | 203,000 |
| 2008/06/27 | 184 | 188 | 183 | 183 | 116,000 |
| 2008/06/26 | 187 | 190 | 187 | 189 | 34,000 |
| 2008/06/25 | 190 | 191 | 185 | 188 | 80,000 |
| 2008/06/24 | 191 | 194 | 188 | 188 | 118,000 |
| 2008/06/23 | 190 | 195 | 186 | 190 | 72,000 |
| 2008/06/20 | 199 | 201 | 195 | 195 | 108,000 |
| 2008/06/19 | 200 | 202 | 198 | 199 | 63,000 |
| 2008/06/18 | 202 | 206 | 201 | 202 | 39,000 |
| 2008/06/17 | 205 | 206 | 203 | 203 | 57,000 |
| 2008/06/16 | 201 | 205 | 201 | 203 | 46,000 |
| 2008/06/13 | 201 | 204 | 198 | 200 | 150,000 |
| 2008/06/12 | 198 | 203 | 196 | 202 | 142,000 |
| 2008/06/11 | 204 | 206 | 194 | 199 | 189,000 |
| 2008/06/10 | 207 | 208 | 204 | 204 | 105,000 |
| 2008/06/09 | 203 | 209 | 203 | 208 | 84,000 |
| 2008/06/06 | 215 | 215 | 210 | 210 | 85,000 |
| 2008/06/05 | 207 | 215 | 206 | 215 | 109,000 |
| 2008/06/04 | 205 | 206 | 204 | 206 | 82,000 |
| 2008/06/03 | 204 | 207 | 204 | 204 | 94,000 |
| 2008/06/02 | 203 | 209 | 203 | 208 | 181,000 |
| 2008/05/30 | 210 | 211 | 203 | 203 | 215,000 |
| 2008/05/29 | 202 | 209 | 202 | 209 | 160,000 |
| 2008/05/28 | 212 | 213 | 202 | 203 | 285,000 |
| 2008/05/27 | 215 | 216 | 211 | 211 | 98,000 |
| 2008/05/26 | 220 | 220 | 212 | 214 | 140,000 |
| 2008/05/23 | 230 | 230 | 218 | 218 | 308,000 |
| 2008/05/22 | 220 | 227 | 215 | 226 | 522,000 |
| 2008/05/21 | 246 | 258 | 246 | 250 | 246,000 |
| 2008/05/20 | 250 | 257 | 247 | 256 | 211,000 |
| 2008/05/19 | 245 | 250 | 239 | 250 | 183,000 |
| 2008/05/16 | 231 | 243 | 230 | 238 | 126,000 |
| 2008/05/15 | 228 | 235 | 228 | 229 | 87,000 |
| 2008/05/14 | 224 | 228 | 222 | 228 | 115,000 |
| 2008/05/13 | 220 | 222 | 218 | 222 | 56,000 |
| 2008/05/12 | 217 | 220 | 217 | 220 | 41,000 |
| 2008/05/09 | 227 | 227 | 218 | 222 | 70,000 |
| 2008/05/08 | 226 | 228 | 225 | 226 | 30,000 |
| 2008/05/07 | 228 | 228 | 225 | 226 | 60,000 |
| 2008/05/02 | 223 | 227 | 221 | 225 | 56,000 |
| 2008/05/01 | 221 | 221 | 219 | 221 | 29,000 |
| 2008/04/30 | 221 | 229 | 219 | 224 | 67,000 |
| 2008/04/28 | 216 | 221 | 216 | 220 | 118,000 |
| 2008/04/25 | 216 | 218 | 214 | 215 | 32,000 |
| 2008/04/24 | 218 | 219 | 215 | 215 | 79,000 |
| 2008/04/23 | 216 | 220 | 216 | 219 | 26,000 |
| 2008/04/22 | 218 | 219 | 214 | 216 | 52,000 |
| 2008/04/21 | 217 | 219 | 215 | 216 | 44,000 |
| 2008/04/18 | 217 | 217 | 210 | 213 | 24,000 |
| 2008/04/17 | 216 | 219 | 212 | 212 | 98,000 |
| 2008/04/16 | 215 | 225 | 211 | 211 | 204,000 |
| 2008/04/15 | 205 | 206 | 203 | 205 | 42,000 |
| 2008/04/14 | 210 | 210 | 205 | 206 | 52,000 |
| 2008/04/11 | 210 | 211 | 209 | 210 | 81,000 |
| 2008/04/10 | 210 | 210 | 206 | 207 | 51,000 |
| 2008/04/09 | 211 | 211 | 210 | 210 | 12,000 |
| 2008/04/08 | 215 | 215 | 213 | 213 | 15,000 |
| 2008/04/07 | 210 | 215 | 206 | 215 | 61,000 |
| 2008/04/04 | 212 | 213 | 210 | 210 | 49,000 |
| 2008/04/03 | 213 | 214 | 208 | 214 | 72,000 |
| 2008/04/02 | 211 | 215 | 209 | 211 | 73,000 |
| 2008/04/01 | 211 | 213 | 209 | 210 | 39,000 |
| 2008/03/31 | 215 | 215 | 211 | 211 | 35,000 |
| 2008/03/28 | 213 | 216 | 212 | 216 | 61,000 |
| 2008/03/27 | 214 | 221 | 210 | 211 | 66,000 |
| 2008/03/26 | 213 | 221 | 213 | 221 | 31,000 |
| 2008/03/25 | 225 | 229 | 222 | 225 | 85,000 |
| 2008/03/24 | 222 | 225 | 221 | 225 | 58,000 |
| 2008/03/21 | 220 | 224 | 219 | 222 | 105,000 |
| 2008/03/19 | 223 | 225 | 215 | 215 | 66,000 |
| 2008/03/18 | 211 | 217 | 211 | 217 | 52,000 |
| 2008/03/17 | 206 | 214 | 206 | 209 | 87,000 |
| 2008/03/14 | 216 | 219 | 211 | 213 | 87,000 |
| 2008/03/13 | 224 | 224 | 216 | 216 | 53,000 |
| 2008/03/12 | 227 | 228 | 222 | 222 | 45,000 |
| 2008/03/11 | 214 | 220 | 214 | 217 | 44,000 |
| 2008/03/10 | 219 | 221 | 215 | 218 | 86,000 |
| 2008/03/07 | 224 | 227 | 224 | 224 | 60,000 |
| 2008/03/06 | 231 | 234 | 228 | 232 | 36,000 |
| 2008/03/05 | 227 | 231 | 227 | 227 | 30,000 |
| 2008/03/04 | 227 | 232 | 226 | 227 | 44,000 |
| 2008/03/03 | 225 | 231 | 225 | 227 | 51,000 |
| 2008/02/29 | 232 | 237 | 232 | 234 | 24,000 |
| 2008/02/28 | 238 | 239 | 231 | 237 | 35,000 |
| 2008/02/27 | 235 | 240 | 235 | 237 | 51,000 |
| 2008/02/26 | 245 | 245 | 235 | 235 | 57,000 |
| 2008/02/25 | 241 | 242 | 231 | 241 | 62,000 |
| 2008/02/22 | 232 | 242 | 232 | 241 | 65,000 |
| 2008/02/21 | 228 | 236 | 228 | 235 | 74,000 |
| 2008/02/20 | 228 | 231 | 225 | 227 | 64,000 |
| 2008/02/19 | 225 | 230 | 224 | 225 | 76,000 |
| 2008/02/18 | 226 | 226 | 223 | 223 | 54,000 |
| 2008/02/15 | 219 | 225 | 219 | 224 | 71,000 |
| 2008/02/14 | 229 | 229 | 223 | 226 | 70,000 |
| 2008/02/13 | 219 | 226 | 218 | 224 | 182,000 |
| 2008/02/12 | 223 | 223 | 212 | 216 | 94,000 |
| 2008/02/08 | 229 | 234 | 224 | 224 | 85,000 |
| 2008/02/07 | 226 | 230 | 225 | 226 | 51,000 |
| 2008/02/06 | 230 | 232 | 227 | 228 | 61,000 |
| 2008/02/05 | 234 | 236 | 233 | 236 | 43,000 |
| 2008/02/04 | 236 | 237 | 227 | 233 | 72,000 |
| 2008/02/01 | 230 | 231 | 226 | 227 | 65,000 |
| 2008/01/31 | 221 | 229 | 219 | 229 | 49,000 |
| 2008/01/30 | 225 | 230 | 225 | 226 | 67,000 |
| 2008/01/29 | 222 | 225 | 221 | 224 | 35,000 |
| 2008/01/28 | 224 | 228 | 214 | 215 | 125,000 |
| 2008/01/25 | 225 | 229 | 224 | 229 | 89,000 |
| 2008/01/24 | 220 | 222 | 213 | 219 | 84,000 |
| 2008/01/23 | 214 | 221 | 211 | 211 | 121,000 |
| 2008/01/22 | 205 | 216 | 202 | 208 | 164,000 |
| 2008/01/21 | 232 | 237 | 225 | 225 | 54,000 |
| 2008/01/18 | 213 | 245 | 213 | 240 | 106,000 |
| 2008/01/17 | 221 | 229 | 215 | 225 | 103,000 |
| 2008/01/16 | 220 | 225 | 208 | 214 | 167,000 |
| 2008/01/15 | 242 | 246 | 230 | 231 | 135,000 |
| 2008/01/11 | 248 | 252 | 245 | 245 | 56,000 |
| 2008/01/10 | 256 | 257 | 250 | 252 | 25,000 |
| 2008/01/09 | 245 | 257 | 245 | 257 | 74,000 |
| 2008/01/08 | 243 | 247 | 243 | 246 | 50,000 |
| 2008/01/07 | 240 | 251 | 239 | 245 | 69,000 |
| 2008/01/04 | 253 | 253 | 242 | 242 | 80,000 |