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 |
---|---|---|---|---|---|
2011/12/30 | 125 | 129 | 125 | 127 | 161,000 |
2011/12/29 | 124 | 126 | 123 | 125 | 52,000 |
2011/12/28 | 124 | 126 | 123 | 123 | 99,000 |
2011/12/27 | 124 | 125 | 123 | 124 | 34,000 |
2011/12/26 | 125 | 125 | 122 | 124 | 124,000 |
2011/12/22 | 129 | 129 | 125 | 126 | 114,000 |
2011/12/21 | 133 | 133 | 128 | 129 | 207,000 |
2011/12/20 | 125 | 131 | 124 | 131 | 180,000 |
2011/12/19 | 125 | 127 | 124 | 125 | 152,000 |
2011/12/16 | 125 | 127 | 124 | 124 | 308,000 |
2011/12/15 | 131 | 131 | 127 | 128 | 233,000 |
2011/12/14 | 139 | 140 | 130 | 132 | 262,000 |
2011/12/13 | 143 | 146 | 135 | 137 | 429,000 |
2011/12/12 | 150 | 153 | 145 | 147 | 435,000 |
2011/12/09 | 147 | 148 | 143 | 147 | 372,000 |
2011/12/08 | 145 | 149 | 141 | 148 | 561,000 |
2011/12/07 | 136 | 146 | 133 | 145 | 574,000 |
2011/12/06 | 140 | 140 | 134 | 134 | 412,000 |
2011/12/05 | 135 | 140 | 135 | 140 | 483,000 |
2011/12/02 | 135 | 135 | 130 | 132 | 571,000 |
2011/12/01 | 130 | 133 | 124 | 132 | 647,000 |
2011/11/30 | 121 | 127 | 120 | 126 | 389,000 |
2011/11/29 | 114 | 121 | 113 | 121 | 265,000 |
2011/11/28 | 111 | 112 | 110 | 112 | 59,000 |
2011/11/25 | 110 | 112 | 110 | 110 | 44,000 |
2011/11/24 | 112 | 112 | 110 | 110 | 44,000 |
2011/11/22 | 112 | 113 | 110 | 112 | 87,000 |
2011/11/21 | 114 | 115 | 112 | 113 | 65,000 |
2011/11/18 | 111 | 115 | 111 | 114 | 103,000 |
2011/11/17 | 111 | 112 | 110 | 112 | 130,000 |
2011/11/16 | 118 | 118 | 110 | 111 | 181,000 |
2011/11/15 | 116 | 119 | 116 | 118 | 103,000 |
2011/11/14 | 116 | 117 | 115 | 117 | 80,000 |
2011/11/11 | 117 | 118 | 115 | 116 | 111,000 |
2011/11/10 | 118 | 119 | 115 | 117 | 103,000 |
2011/11/09 | 120 | 121 | 116 | 120 | 213,000 |
2011/11/08 | 124 | 125 | 120 | 120 | 119,000 |
2011/11/07 | 127 | 129 | 126 | 127 | 451,000 |
2011/11/04 | 119 | 124 | 117 | 124 | 238,000 |
2011/11/02 | 117 | 119 | 116 | 119 | 216,000 |
2011/11/01 | 120 | 120 | 118 | 118 | 212,000 |
2011/10/31 | 122 | 122 | 118 | 120 | 144,000 |
2011/10/28 | 124 | 125 | 122 | 122 | 177,000 |
2011/10/27 | 122 | 126 | 118 | 125 | 651,000 |
2011/10/26 | 125 | 127 | 120 | 120 | 484,000 |
2011/10/25 | 134 | 137 | 127 | 128 | 1,144,000 |
2011/10/24 | 130 | 133 | 127 | 127 | 531,000 |
2011/10/21 | 116 | 129 | 116 | 129 | 879,000 |
2011/10/20 | 113 | 115 | 113 | 115 | 96,000 |
2011/10/19 | 114 | 114 | 112 | 113 | 64,000 |
2011/10/18 | 115 | 115 | 114 | 114 | 28,000 |
2011/10/17 | 116 | 116 | 114 | 115 | 88,000 |
2011/10/14 | 112 | 116 | 112 | 114 | 111,000 |
2011/10/13 | 112 | 113 | 112 | 113 | 32,000 |
2011/10/12 | 113 | 114 | 111 | 112 | 35,000 |
2011/10/11 | 113 | 114 | 113 | 114 | 22,000 |
2011/10/07 | 113 | 114 | 112 | 114 | 83,000 |
2011/10/06 | 110 | 116 | 109 | 114 | 321,000 |
2011/10/05 | 109 | 110 | 108 | 110 | 74,000 |
2011/10/04 | 108 | 110 | 108 | 110 | 35,000 |
2011/10/03 | 109 | 110 | 108 | 108 | 23,000 |
2011/09/30 | 110 | 110 | 109 | 109 | 39,000 |
2011/09/29 | 108 | 110 | 107 | 110 | 107,000 |
2011/09/28 | 106 | 110 | 106 | 110 | 100,000 |
2011/09/27 | 106 | 107 | 106 | 107 | 53,000 |
2011/09/26 | 108 | 110 | 105 | 105 | 123,000 |
2011/09/22 | 108 | 110 | 108 | 109 | 183,000 |
2011/09/21 | 108 | 111 | 107 | 111 | 129,000 |
2011/09/20 | 110 | 110 | 107 | 107 | 74,000 |
2011/09/16 | 109 | 110 | 109 | 110 | 24,000 |
2011/09/15 | 110 | 110 | 108 | 109 | 86,000 |
2011/09/14 | 110 | 110 | 108 | 109 | 41,000 |
2011/09/13 | 110 | 111 | 110 | 111 | 21,000 |
2011/09/12 | 110 | 112 | 110 | 110 | 73,000 |
2011/09/09 | 112 | 113 | 112 | 113 | 98,000 |
2011/09/08 | 112 | 112 | 110 | 112 | 63,000 |
2011/09/07 | 112 | 115 | 111 | 113 | 72,000 |
2011/09/06 | 112 | 114 | 111 | 113 | 116,000 |
2011/09/05 | 109 | 112 | 109 | 112 | 22,000 |
2011/09/02 | 111 | 112 | 111 | 112 | 34,000 |
2011/09/01 | 113 | 113 | 112 | 113 | 28,000 |
2011/08/31 | 112 | 113 | 111 | 112 | 23,000 |
2011/08/30 | 112 | 113 | 111 | 112 | 38,000 |
2011/08/29 | 110 | 110 | 108 | 110 | 46,000 |
2011/08/26 | 110 | 110 | 109 | 110 | 14,000 |
2011/08/25 | 111 | 111 | 110 | 110 | 33,000 |
2011/08/24 | 110 | 110 | 108 | 110 | 82,000 |
2011/08/23 | 110 | 110 | 108 | 109 | 19,000 |
2011/08/22 | 110 | 110 | 108 | 108 | 68,000 |
2011/08/19 | 110 | 111 | 109 | 110 | 101,000 |
2011/08/18 | 117 | 117 | 113 | 114 | 181,000 |
2011/08/17 | 111 | 117 | 110 | 116 | 441,000 |
2011/08/16 | 108 | 111 | 108 | 110 | 255,000 |
2011/08/15 | 108 | 108 | 106 | 106 | 24,000 |
2011/08/12 | 110 | 110 | 106 | 107 | 114,000 |
2011/08/11 | 101 | 106 | 99 | 105 | 89,000 |
2011/08/10 | 103 | 103 | 102 | 102 | 32,000 |
2011/08/09 | 100 | 102 | 98 | 102 | 84,000 |
2011/08/08 | 103 | 104 | 102 | 103 | 49,000 |
2011/08/05 | 104 | 104 | 103 | 103 | 81,000 |
2011/08/04 | 108 | 108 | 106 | 106 | 19,000 |
2011/08/03 | 109 | 109 | 105 | 106 | 75,000 |
2011/08/02 | 109 | 110 | 109 | 110 | 15,000 |
2011/08/01 | 107 | 110 | 107 | 109 | 15,000 |
2011/07/29 | 107 | 108 | 107 | 108 | 42,000 |
2011/07/28 | 110 | 110 | 109 | 110 | 44,000 |
2011/07/27 | 113 | 113 | 111 | 111 | 21,000 |
2011/07/26 | 113 | 113 | 112 | 112 | 11,000 |
2011/07/25 | 113 | 114 | 112 | 113 | 33,000 |
2011/07/22 | 111 | 113 | 111 | 113 | 22,000 |
2011/07/21 | 112 | 112 | 110 | 110 | 34,000 |
2011/07/20 | 112 | 114 | 111 | 112 | 124,000 |
2011/07/19 | 111 | 111 | 110 | 111 | 28,000 |
2011/07/15 | 111 | 111 | 109 | 110 | 46,000 |
2011/07/14 | 110 | 112 | 110 | 112 | 20,000 |
2011/07/13 | 108 | 112 | 108 | 110 | 40,000 |
2011/07/12 | 110 | 110 | 109 | 110 | 111,000 |
2011/07/11 | 108 | 112 | 107 | 110 | 109,000 |
2011/07/08 | 107 | 108 | 107 | 107 | 74,000 |
2011/07/07 | 107 | 107 | 105 | 106 | 97,000 |
2011/07/06 | 109 | 109 | 107 | 108 | 48,000 |
2011/07/05 | 108 | 109 | 108 | 109 | 55,000 |
2011/07/04 | 105 | 107 | 104 | 107 | 88,000 |
2011/07/01 | 104 | 105 | 104 | 104 | 23,000 |
2011/06/30 | 105 | 105 | 103 | 104 | 119,000 |
2011/06/29 | 106 | 106 | 105 | 106 | 18,000 |
2011/06/28 | 105 | 106 | 104 | 105 | 26,000 |
2011/06/27 | 106 | 107 | 106 | 106 | 23,000 |
2011/06/24 | 106 | 106 | 105 | 106 | 64,000 |
2011/06/23 | 106 | 106 | 104 | 104 | 34,000 |
2011/06/22 | 102 | 106 | 102 | 106 | 65,000 |
2011/06/21 | 103 | 104 | 102 | 104 | 25,000 |
2011/06/20 | 104 | 104 | 101 | 101 | 56,000 |
2011/06/17 | 102 | 104 | 102 | 104 | 50,000 |
2011/06/16 | 101 | 103 | 101 | 102 | 29,000 |
2011/06/15 | 104 | 104 | 103 | 103 | 5,000 |
2011/06/14 | 103 | 104 | 103 | 104 | 4,000 |
2011/06/13 | 102 | 103 | 102 | 102 | 8,000 |
2011/06/10 | 103 | 104 | 102 | 104 | 32,000 |
2011/06/09 | 103 | 103 | 102 | 102 | 4,000 |
2011/06/08 | 104 | 104 | 102 | 103 | 11,000 |
2011/06/07 | 102 | 104 | 102 | 104 | 6,000 |
2011/06/06 | 103 | 104 | 102 | 102 | 18,000 |
2011/06/03 | 104 | 105 | 103 | 103 | 18,000 |
2011/06/02 | 103 | 105 | 103 | 105 | 11,000 |
2011/06/01 | 105 | 105 | 104 | 105 | 20,000 |
2011/05/31 | 103 | 104 | 103 | 104 | 8,000 |
2011/05/30 | 103 | 104 | 103 | 104 | 21,000 |
2011/05/27 | 106 | 106 | 103 | 105 | 46,000 |
2011/05/26 | 106 | 106 | 105 | 105 | 30,000 |
2011/05/25 | 106 | 106 | 105 | 105 | 30,000 |
2011/05/24 | 106 | 106 | 105 | 106 | 19,000 |
2011/05/23 | 107 | 107 | 105 | 106 | 74,000 |
2011/05/20 | 109 | 109 | 107 | 107 | 49,000 |
2011/05/19 | 106 | 109 | 106 | 109 | 33,000 |
2011/05/18 | 109 | 109 | 106 | 106 | 16,000 |
2011/05/17 | 110 | 110 | 105 | 107 | 22,000 |
2011/05/16 | 106 | 110 | 105 | 110 | 43,000 |
2011/05/13 | 108 | 110 | 106 | 106 | 42,000 |
2011/05/12 | 109 | 110 | 108 | 108 | 19,000 |
2011/05/11 | 111 | 111 | 109 | 109 | 23,000 |
2011/05/10 | 110 | 111 | 109 | 109 | 34,000 |
2011/05/09 | 112 | 112 | 110 | 112 | 39,000 |
2011/05/06 | 112 | 114 | 106 | 113 | 82,000 |
2011/05/02 | 113 | 113 | 112 | 112 | 23,000 |
2011/04/28 | 108 | 111 | 108 | 111 | 44,000 |
2011/04/27 | 109 | 109 | 108 | 108 | 48,000 |
2011/04/26 | 110 | 110 | 107 | 107 | 64,000 |
2011/04/25 | 110 | 110 | 109 | 109 | 2,000 |
2011/04/22 | 108 | 110 | 108 | 109 | 44,000 |
2011/04/21 | 112 | 113 | 108 | 109 | 68,000 |
2011/04/20 | 113 | 113 | 111 | 111 | 40,000 |
2011/04/19 | 113 | 113 | 113 | 113 | 32,000 |
2011/04/18 | 113 | 115 | 113 | 115 | 20,000 |
2011/04/15 | 115 | 115 | 113 | 113 | 54,000 |
2011/04/14 | 115 | 116 | 113 | 115 | 32,000 |
2011/04/13 | 114 | 116 | 114 | 115 | 37,000 |
2011/04/12 | 118 | 118 | 114 | 115 | 82,000 |
2011/04/11 | 118 | 120 | 118 | 118 | 58,000 |
2011/04/08 | 116 | 121 | 116 | 120 | 75,000 |
2011/04/07 | 119 | 119 | 116 | 116 | 67,000 |
2011/04/06 | 122 | 122 | 116 | 118 | 54,000 |
2011/04/05 | 121 | 122 | 115 | 122 | 150,000 |
2011/04/04 | 123 | 124 | 121 | 122 | 104,000 |
2011/04/01 | 128 | 128 | 124 | 124 | 144,000 |
2011/03/31 | 129 | 130 | 123 | 130 | 152,000 |
2011/03/30 | 124 | 128 | 124 | 128 | 247,000 |
2011/03/29 | 115 | 125 | 115 | 122 | 387,000 |
2011/03/28 | 138 | 138 | 128 | 130 | 319,000 |
2011/03/25 | 138 | 141 | 130 | 139 | 753,000 |
2011/03/24 | 130 | 135 | 128 | 133 | 551,000 |
2011/03/23 | 129 | 133 | 123 | 127 | 487,000 |
2011/03/22 | 125 | 129 | 119 | 127 | 419,000 |
2011/03/18 | 109 | 116 | 109 | 116 | 260,000 |
2011/03/17 | 97 | 110 | 95 | 109 | 275,000 |
2011/03/16 | 100 | 105 | 96 | 99 | 424,000 |
2011/03/15 | 110 | 114 | 80 | 95 | 576,000 |
2011/03/14 | 115 | 123 | 106 | 108 | 612,000 |
2011/03/11 | 129 | 129 | 122 | 125 | 632,000 |
2011/03/10 | 129 | 150 | 127 | 130 | 6,329,000 |
2011/03/09 | 122 | 131 | 122 | 127 | 1,388,000 |
2011/03/08 | 121 | 123 | 121 | 122 | 128,000 |
2011/03/07 | 120 | 122 | 120 | 121 | 68,000 |
2011/03/04 | 119 | 122 | 119 | 120 | 248,000 |
2011/03/03 | 117 | 118 | 117 | 118 | 26,000 |
2011/03/02 | 118 | 119 | 116 | 116 | 67,000 |
2011/03/01 | 119 | 119 | 117 | 118 | 62,000 |
2011/02/28 | 116 | 118 | 116 | 118 | 59,000 |
2011/02/25 | 116 | 116 | 115 | 116 | 40,000 |
2011/02/24 | 116 | 117 | 115 | 115 | 59,000 |
2011/02/23 | 117 | 118 | 116 | 116 | 42,000 |
2011/02/22 | 118 | 119 | 117 | 118 | 37,000 |
2011/02/21 | 118 | 119 | 118 | 118 | 49,000 |
2011/02/18 | 118 | 118 | 117 | 117 | 28,000 |
2011/02/17 | 118 | 118 | 117 | 118 | 78,000 |
2011/02/16 | 118 | 118 | 117 | 118 | 38,000 |
2011/02/15 | 117 | 117 | 116 | 117 | 61,000 |
2011/02/14 | 119 | 119 | 116 | 117 | 98,000 |
2011/02/10 | 117 | 118 | 116 | 118 | 115,000 |
2011/02/09 | 117 | 119 | 114 | 116 | 438,000 |
2011/02/08 | 123 | 123 | 122 | 122 | 34,000 |
2011/02/07 | 121 | 124 | 121 | 122 | 86,000 |
2011/02/04 | 119 | 120 | 118 | 120 | 32,000 |
2011/02/03 | 120 | 120 | 118 | 118 | 11,000 |
2011/02/02 | 117 | 119 | 117 | 119 | 23,000 |
2011/02/01 | 116 | 117 | 116 | 116 | 68,000 |
2011/01/31 | 117 | 118 | 117 | 118 | 18,000 |
2011/01/28 | 119 | 120 | 118 | 118 | 29,000 |
2011/01/27 | 119 | 120 | 118 | 119 | 51,000 |
2011/01/26 | 122 | 122 | 120 | 120 | 49,000 |
2011/01/25 | 122 | 122 | 120 | 122 | 77,000 |
2011/01/24 | 122 | 122 | 119 | 121 | 76,000 |
2011/01/21 | 118 | 130 | 117 | 119 | 320,000 |
2011/01/20 | 119 | 119 | 117 | 117 | 85,000 |
2011/01/19 | 119 | 120 | 119 | 119 | 37,000 |
2011/01/18 | 120 | 121 | 119 | 119 | 48,000 |
2011/01/17 | 122 | 122 | 119 | 120 | 95,000 |
2011/01/14 | 122 | 123 | 120 | 122 | 87,000 |
2011/01/13 | 122 | 123 | 122 | 122 | 24,000 |
2011/01/12 | 122 | 123 | 121 | 123 | 89,000 |
2011/01/11 | 122 | 123 | 121 | 122 | 51,000 |
2011/01/07 | 122 | 122 | 121 | 121 | 71,000 |
2011/01/06 | 121 | 121 | 120 | 121 | 32,000 |
2011/01/05 | 120 | 120 | 118 | 120 | 52,000 |
2011/01/04 | 118 | 119 | 118 | 118 | 58,000 |