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 |
---|---|---|---|---|---|
2012/12/28 | 163 | 166 | 162 | 163 | 320,000 |
2012/12/27 | 168 | 168 | 162 | 163 | 596,000 |
2012/12/26 | 158 | 165 | 156 | 163 | 804,000 |
2012/12/25 | 154 | 158 | 153 | 156 | 213,000 |
2012/12/21 | 156 | 156 | 150 | 153 | 195,000 |
2012/12/20 | 159 | 159 | 153 | 157 | 287,000 |
2012/12/19 | 154 | 160 | 154 | 160 | 398,000 |
2012/12/18 | 150 | 153 | 150 | 153 | 173,000 |
2012/12/17 | 151 | 152 | 150 | 150 | 90,000 |
2012/12/14 | 149 | 151 | 148 | 149 | 171,000 |
2012/12/13 | 152 | 152 | 150 | 151 | 48,000 |
2012/12/12 | 150 | 151 | 148 | 150 | 84,000 |
2012/12/11 | 149 | 151 | 148 | 149 | 148,000 |
2012/12/10 | 155 | 156 | 150 | 150 | 367,000 |
2012/12/07 | 151 | 155 | 150 | 153 | 291,000 |
2012/12/06 | 152 | 152 | 150 | 151 | 103,000 |
2012/12/05 | 149 | 151 | 148 | 151 | 91,000 |
2012/12/04 | 152 | 154 | 148 | 149 | 234,000 |
2012/12/03 | 148 | 152 | 147 | 151 | 185,000 |
2012/11/30 | 145 | 147 | 143 | 147 | 126,000 |
2012/11/29 | 142 | 145 | 142 | 145 | 100,000 |
2012/11/28 | 144 | 144 | 141 | 141 | 101,000 |
2012/11/27 | 144 | 145 | 143 | 144 | 126,000 |
2012/11/26 | 146 | 146 | 144 | 144 | 60,000 |
2012/11/22 | 145 | 145 | 143 | 145 | 104,000 |
2012/11/21 | 145 | 145 | 143 | 144 | 85,000 |
2012/11/20 | 148 | 148 | 144 | 145 | 206,000 |
2012/11/19 | 147 | 148 | 146 | 147 | 287,000 |
2012/11/16 | 142 | 147 | 138 | 147 | 256,000 |
2012/11/15 | 137 | 140 | 136 | 140 | 176,000 |
2012/11/14 | 134 | 136 | 132 | 135 | 132,000 |
2012/11/13 | 143 | 143 | 130 | 135 | 303,000 |
2012/11/12 | 144 | 144 | 141 | 141 | 115,000 |
2012/11/09 | 156 | 159 | 135 | 143 | 376,000 |
2012/11/08 | 157 | 160 | 154 | 157 | 180,000 |
2012/11/07 | 160 | 162 | 155 | 158 | 139,000 |
2012/11/06 | 164 | 164 | 159 | 159 | 198,000 |
2012/11/05 | 158 | 164 | 157 | 164 | 228,000 |
2012/11/02 | 159 | 159 | 155 | 158 | 205,000 |
2012/11/01 | 152 | 159 | 151 | 157 | 437,000 |
2012/10/31 | 147 | 151 | 145 | 149 | 299,000 |
2012/10/30 | 148 | 149 | 142 | 145 | 362,000 |
2012/10/29 | 147 | 150 | 146 | 150 | 95,000 |
2012/10/26 | 151 | 151 | 146 | 146 | 102,000 |
2012/10/25 | 146 | 151 | 145 | 149 | 223,000 |
2012/10/24 | 144 | 145 | 142 | 145 | 57,000 |
2012/10/23 | 145 | 146 | 145 | 145 | 44,000 |
2012/10/22 | 144 | 145 | 143 | 145 | 59,000 |
2012/10/19 | 142 | 144 | 142 | 144 | 24,000 |
2012/10/18 | 141 | 144 | 141 | 144 | 16,000 |
2012/10/17 | 140 | 144 | 139 | 141 | 109,000 |
2012/10/16 | 143 | 144 | 141 | 141 | 103,000 |
2012/10/15 | 143 | 146 | 140 | 146 | 79,000 |
2012/10/12 | 146 | 146 | 135 | 144 | 186,000 |
2012/10/11 | 145 | 146 | 142 | 142 | 59,000 |
2012/10/10 | 146 | 146 | 142 | 144 | 85,000 |
2012/10/09 | 144 | 147 | 143 | 147 | 121,000 |
2012/10/05 | 140 | 143 | 137 | 143 | 89,000 |
2012/10/04 | 137 | 140 | 136 | 140 | 78,000 |
2012/10/03 | 135 | 138 | 128 | 136 | 291,000 |
2012/10/02 | 137 | 138 | 134 | 135 | 80,000 |
2012/10/01 | 142 | 142 | 137 | 137 | 71,000 |
2012/09/28 | 145 | 145 | 141 | 142 | 99,000 |
2012/09/27 | 144 | 148 | 144 | 144 | 116,000 |
2012/09/26 | 143 | 146 | 143 | 145 | 87,000 |
2012/09/25 | 147 | 147 | 144 | 146 | 68,000 |
2012/09/24 | 147 | 147 | 144 | 147 | 91,000 |
2012/09/21 | 148 | 148 | 146 | 147 | 14,000 |
2012/09/20 | 150 | 150 | 148 | 148 | 50,000 |
2012/09/19 | 146 | 149 | 145 | 149 | 96,000 |
2012/09/18 | 150 | 151 | 147 | 147 | 46,000 |
2012/09/14 | 151 | 151 | 150 | 150 | 33,000 |
2012/09/13 | 149 | 151 | 149 | 150 | 39,000 |
2012/09/12 | 148 | 150 | 148 | 150 | 18,000 |
2012/09/11 | 149 | 150 | 148 | 149 | 77,000 |
2012/09/10 | 152 | 153 | 150 | 150 | 94,000 |
2012/09/07 | 155 | 155 | 152 | 152 | 59,000 |
2012/09/06 | 155 | 155 | 151 | 154 | 54,000 |
2012/09/05 | 152 | 156 | 149 | 155 | 136,000 |
2012/09/04 | 152 | 152 | 149 | 152 | 107,000 |
2012/09/03 | 155 | 155 | 152 | 152 | 123,000 |
2012/08/31 | 160 | 160 | 153 | 155 | 206,000 |
2012/08/30 | 161 | 161 | 158 | 159 | 209,000 |
2012/08/29 | 161 | 162 | 160 | 161 | 123,000 |
2012/08/28 | 160 | 162 | 159 | 162 | 112,000 |
2012/08/27 | 160 | 162 | 160 | 160 | 62,000 |
2012/08/24 | 160 | 160 | 159 | 160 | 80,000 |
2012/08/23 | 159 | 161 | 158 | 161 | 142,000 |
2012/08/22 | 164 | 164 | 158 | 158 | 283,000 |
2012/08/21 | 162 | 194 | 162 | 163 | 2,292,000 |
2012/08/20 | 160 | 160 | 158 | 158 | 28,000 |
2012/08/17 | 159 | 160 | 158 | 158 | 19,000 |
2012/08/16 | 162 | 162 | 156 | 157 | 90,000 |
2012/08/15 | 162 | 162 | 160 | 161 | 22,000 |
2012/08/14 | 156 | 162 | 156 | 162 | 148,000 |
2012/08/13 | 157 | 161 | 156 | 156 | 97,000 |
2012/08/10 | 155 | 160 | 155 | 157 | 149,000 |
2012/08/09 | 167 | 167 | 165 | 165 | 37,000 |
2012/08/08 | 166 | 168 | 165 | 165 | 84,000 |
2012/08/07 | 161 | 164 | 159 | 164 | 54,000 |
2012/08/06 | 155 | 158 | 154 | 158 | 19,000 |
2012/08/03 | 157 | 158 | 154 | 155 | 40,000 |
2012/08/02 | 157 | 157 | 155 | 155 | 13,000 |
2012/08/01 | 155 | 157 | 155 | 157 | 9,000 |
2012/07/31 | 155 | 155 | 151 | 154 | 101,000 |
2012/07/30 | 158 | 158 | 154 | 157 | 38,000 |
2012/07/27 | 158 | 158 | 154 | 156 | 38,000 |
2012/07/26 | 158 | 158 | 155 | 156 | 42,000 |
2012/07/25 | 157 | 158 | 155 | 156 | 55,000 |
2012/07/24 | 150 | 159 | 150 | 157 | 148,000 |
2012/07/23 | 151 | 153 | 150 | 150 | 62,000 |
2012/07/20 | 152 | 152 | 149 | 150 | 56,000 |
2012/07/19 | 154 | 154 | 146 | 149 | 141,000 |
2012/07/18 | 159 | 159 | 151 | 151 | 58,000 |
2012/07/17 | 156 | 160 | 156 | 158 | 18,000 |
2012/07/13 | 155 | 160 | 155 | 160 | 47,000 |
2012/07/12 | 162 | 162 | 155 | 156 | 82,000 |
2012/07/11 | 169 | 169 | 161 | 162 | 85,000 |
2012/07/10 | 169 | 170 | 165 | 167 | 137,000 |
2012/07/09 | 172 | 172 | 168 | 169 | 98,000 |
2012/07/06 | 172 | 173 | 170 | 172 | 112,000 |
2012/07/05 | 174 | 174 | 173 | 173 | 103,000 |
2012/07/04 | 176 | 176 | 172 | 174 | 89,000 |
2012/07/03 | 172 | 174 | 171 | 174 | 123,000 |
2012/07/02 | 172 | 172 | 166 | 169 | 192,000 |
2012/06/29 | 173 | 176 | 172 | 172 | 66,000 |
2012/06/28 | 171 | 177 | 170 | 177 | 187,000 |
2012/06/27 | 170 | 173 | 170 | 173 | 42,000 |
2012/06/26 | 172 | 173 | 167 | 170 | 160,000 |
2012/06/25 | 180 | 180 | 167 | 176 | 302,000 |
2012/06/22 | 175 | 180 | 173 | 178 | 441,000 |
2012/06/21 | 168 | 178 | 168 | 178 | 422,000 |
2012/06/20 | 164 | 166 | 164 | 165 | 65,000 |
2012/06/19 | 163 | 164 | 160 | 164 | 49,000 |
2012/06/18 | 164 | 168 | 162 | 166 | 82,000 |
2012/06/15 | 167 | 173 | 163 | 165 | 328,000 |
2012/06/14 | 157 | 167 | 154 | 167 | 235,000 |
2012/06/13 | 160 | 160 | 156 | 157 | 172,000 |
2012/06/12 | 141 | 162 | 139 | 155 | 285,000 |
2012/06/11 | 140 | 141 | 138 | 139 | 95,000 |
2012/06/08 | 140 | 140 | 137 | 139 | 61,000 |
2012/06/07 | 137 | 140 | 135 | 138 | 61,000 |
2012/06/06 | 134 | 136 | 133 | 134 | 42,000 |
2012/06/05 | 133 | 134 | 132 | 134 | 17,000 |
2012/06/04 | 136 | 136 | 133 | 134 | 72,000 |
2012/06/01 | 135 | 137 | 133 | 136 | 100,000 |
2012/05/31 | 132 | 135 | 132 | 135 | 52,000 |
2012/05/30 | 133 | 135 | 133 | 135 | 31,000 |
2012/05/29 | 135 | 135 | 133 | 135 | 18,000 |
2012/05/28 | 133 | 135 | 132 | 135 | 38,000 |
2012/05/25 | 135 | 135 | 133 | 134 | 14,000 |
2012/05/24 | 137 | 137 | 134 | 134 | 122,000 |
2012/05/23 | 139 | 142 | 138 | 138 | 58,000 |
2012/05/22 | 140 | 144 | 139 | 139 | 85,000 |
2012/05/21 | 132 | 136 | 132 | 136 | 76,000 |
2012/05/18 | 136 | 136 | 131 | 132 | 71,000 |
2012/05/17 | 128 | 141 | 128 | 139 | 93,000 |
2012/05/16 | 128 | 130 | 127 | 129 | 57,000 |
2012/05/15 | 131 | 132 | 124 | 130 | 90,000 |
2012/05/14 | 136 | 136 | 132 | 136 | 70,000 |
2012/05/11 | 142 | 145 | 137 | 137 | 101,000 |
2012/05/10 | 139 | 143 | 139 | 143 | 58,000 |
2012/05/09 | 144 | 144 | 140 | 141 | 54,000 |
2012/05/08 | 140 | 145 | 136 | 145 | 150,000 |
2012/05/07 | 143 | 144 | 135 | 136 | 169,000 |
2012/05/02 | 153 | 153 | 141 | 148 | 104,000 |
2012/05/01 | 154 | 155 | 153 | 154 | 24,000 |
2012/04/27 | 160 | 164 | 155 | 155 | 147,000 |
2012/04/26 | 156 | 157 | 153 | 154 | 42,000 |
2012/04/25 | 155 | 157 | 154 | 156 | 26,000 |
2012/04/24 | 154 | 154 | 149 | 154 | 104,000 |
2012/04/23 | 161 | 162 | 153 | 154 | 167,000 |
2012/04/20 | 163 | 163 | 161 | 162 | 42,000 |
2012/04/19 | 163 | 163 | 161 | 163 | 25,000 |
2012/04/18 | 166 | 166 | 162 | 163 | 75,000 |
2012/04/17 | 162 | 164 | 160 | 161 | 51,000 |
2012/04/16 | 164 | 165 | 162 | 165 | 56,000 |
2012/04/13 | 169 | 170 | 167 | 167 | 46,000 |
2012/04/12 | 161 | 169 | 159 | 167 | 134,000 |
2012/04/11 | 162 | 163 | 157 | 160 | 196,000 |
2012/04/10 | 171 | 172 | 168 | 168 | 77,000 |
2012/04/09 | 172 | 173 | 171 | 173 | 56,000 |
2012/04/06 | 173 | 174 | 172 | 174 | 69,000 |
2012/04/05 | 173 | 175 | 172 | 175 | 79,000 |
2012/04/04 | 184 | 184 | 174 | 176 | 209,000 |
2012/04/03 | 188 | 189 | 181 | 185 | 229,000 |
2012/04/02 | 179 | 187 | 178 | 186 | 431,000 |
2012/03/30 | 174 | 181 | 172 | 181 | 209,000 |
2012/03/29 | 172 | 174 | 171 | 173 | 73,000 |
2012/03/28 | 172 | 173 | 171 | 172 | 99,000 |
2012/03/27 | 174 | 177 | 174 | 177 | 131,000 |
2012/03/26 | 177 | 178 | 172 | 172 | 160,000 |
2012/03/23 | 178 | 179 | 177 | 178 | 89,000 |
2012/03/22 | 180 | 181 | 178 | 180 | 90,000 |
2012/03/21 | 185 | 185 | 182 | 182 | 294,000 |
2012/03/19 | 176 | 184 | 175 | 183 | 353,000 |
2012/03/16 | 172 | 175 | 172 | 175 | 89,000 |
2012/03/15 | 175 | 175 | 172 | 173 | 156,000 |
2012/03/14 | 178 | 179 | 175 | 176 | 247,000 |
2012/03/13 | 176 | 179 | 175 | 175 | 295,000 |
2012/03/12 | 180 | 181 | 173 | 174 | 527,000 |
2012/03/09 | 184 | 186 | 182 | 182 | 330,000 |
2012/03/08 | 188 | 191 | 183 | 184 | 430,000 |
2012/03/07 | 189 | 189 | 175 | 186 | 606,000 |
2012/03/06 | 184 | 191 | 182 | 191 | 806,000 |
2012/03/05 | 177 | 182 | 175 | 182 | 653,000 |
2012/03/02 | 167 | 175 | 167 | 175 | 400,000 |
2012/03/01 | 170 | 180 | 167 | 167 | 1,536,000 |
2012/02/29 | 164 | 174 | 163 | 168 | 1,285,000 |
2012/02/28 | 163 | 165 | 160 | 163 | 323,000 |
2012/02/27 | 159 | 164 | 157 | 163 | 475,000 |
2012/02/24 | 157 | 157 | 155 | 155 | 84,000 |
2012/02/23 | 154 | 159 | 154 | 156 | 146,000 |
2012/02/22 | 153 | 159 | 153 | 156 | 231,000 |
2012/02/21 | 151 | 152 | 149 | 151 | 104,000 |
2012/02/20 | 155 | 155 | 150 | 151 | 250,000 |
2012/02/17 | 158 | 158 | 153 | 155 | 374,000 |
2012/02/16 | 152 | 161 | 152 | 159 | 835,000 |
2012/02/15 | 149 | 150 | 147 | 149 | 180,000 |
2012/02/14 | 148 | 149 | 146 | 147 | 100,000 |
2012/02/13 | 153 | 153 | 147 | 148 | 218,000 |
2012/02/10 | 155 | 156 | 150 | 152 | 200,000 |
2012/02/09 | 154 | 154 | 150 | 152 | 242,000 |
2012/02/08 | 155 | 156 | 152 | 154 | 218,000 |
2012/02/07 | 159 | 160 | 154 | 155 | 616,000 |
2012/02/06 | 146 | 162 | 146 | 155 | 2,312,000 |
2012/02/03 | 142 | 147 | 141 | 145 | 134,000 |
2012/02/02 | 145 | 146 | 141 | 141 | 180,000 |
2012/02/01 | 146 | 147 | 144 | 145 | 104,000 |
2012/01/31 | 147 | 148 | 145 | 147 | 160,000 |
2012/01/30 | 143 | 152 | 140 | 144 | 770,000 |
2012/01/27 | 139 | 143 | 139 | 142 | 317,000 |
2012/01/26 | 139 | 139 | 137 | 139 | 129,000 |
2012/01/25 | 135 | 137 | 135 | 137 | 65,000 |
2012/01/24 | 136 | 136 | 134 | 135 | 75,000 |
2012/01/23 | 135 | 137 | 133 | 136 | 101,000 |
2012/01/20 | 140 | 141 | 132 | 135 | 326,000 |
2012/01/19 | 139 | 141 | 136 | 139 | 211,000 |
2012/01/18 | 141 | 145 | 138 | 138 | 514,000 |
2012/01/17 | 134 | 140 | 133 | 138 | 353,000 |
2012/01/16 | 136 | 136 | 132 | 134 | 158,000 |
2012/01/13 | 136 | 136 | 134 | 136 | 195,000 |
2012/01/12 | 136 | 137 | 135 | 136 | 85,000 |
2012/01/11 | 138 | 139 | 131 | 136 | 372,000 |
2012/01/10 | 135 | 138 | 133 | 137 | 224,000 |
2012/01/06 | 135 | 136 | 131 | 135 | 120,000 |
2012/01/05 | 127 | 137 | 126 | 135 | 378,000 |
2012/01/04 | 128 | 128 | 126 | 127 | 146,000 |