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 |
---|---|---|---|---|---|
2014/12/30 | 336 | 336 | 327 | 329 | 102,000 |
2014/12/29 | 325 | 335 | 324 | 331 | 315,000 |
2014/12/26 | 312 | 326 | 311 | 325 | 223,000 |
2014/12/25 | 312 | 318 | 305 | 306 | 430,000 |
2014/12/24 | 322 | 324 | 313 | 315 | 219,000 |
2014/12/22 | 324 | 327 | 319 | 319 | 217,000 |
2014/12/19 | 324 | 327 | 322 | 324 | 130,000 |
2014/12/18 | 325 | 325 | 321 | 323 | 133,000 |
2014/12/17 | 323 | 330 | 317 | 319 | 251,000 |
2014/12/16 | 341 | 342 | 321 | 326 | 361,000 |
2014/12/15 | 340 | 350 | 334 | 344 | 578,000 |
2014/12/12 | 330 | 340 | 330 | 340 | 330,000 |
2014/12/11 | 321 | 330 | 320 | 329 | 248,000 |
2014/12/10 | 326 | 335 | 323 | 334 | 198,000 |
2014/12/09 | 333 | 334 | 328 | 328 | 150,000 |
2014/12/08 | 332 | 339 | 331 | 335 | 208,000 |
2014/12/05 | 333 | 333 | 325 | 328 | 267,000 |
2014/12/04 | 347 | 350 | 335 | 337 | 580,000 |
2014/12/03 | 360 | 360 | 337 | 340 | 849,000 |
2014/12/02 | 331 | 352 | 328 | 352 | 1,276,000 |
2014/12/01 | 330 | 330 | 324 | 329 | 264,000 |
2014/11/28 | 322 | 328 | 321 | 322 | 412,000 |
2014/11/27 | 322 | 324 | 315 | 316 | 289,000 |
2014/11/26 | 318 | 330 | 315 | 323 | 533,000 |
2014/11/25 | 314 | 319 | 312 | 317 | 125,000 |
2014/11/21 | 323 | 323 | 313 | 314 | 254,000 |
2014/11/20 | 318 | 331 | 313 | 315 | 705,000 |
2014/11/19 | 304 | 321 | 304 | 314 | 517,000 |
2014/11/18 | 300 | 308 | 300 | 306 | 242,000 |
2014/11/17 | 310 | 310 | 300 | 300 | 195,000 |
2014/11/14 | 304 | 307 | 303 | 306 | 218,000 |
2014/11/13 | 310 | 310 | 303 | 303 | 261,000 |
2014/11/12 | 314 | 315 | 308 | 311 | 311,000 |
2014/11/11 | 314 | 317 | 312 | 315 | 259,000 |
2014/11/10 | 315 | 320 | 308 | 309 | 461,000 |
2014/11/07 | 336 | 339 | 320 | 321 | 535,000 |
2014/11/06 | 344 | 358 | 331 | 338 | 1,766,000 |
2014/11/05 | 310 | 382 | 309 | 357 | 4,060,000 |
2014/11/04 | 328 | 329 | 311 | 317 | 610,000 |
2014/10/31 | 322 | 330 | 318 | 323 | 582,000 |
2014/10/30 | 298 | 317 | 298 | 316 | 597,000 |
2014/10/29 | 303 | 310 | 300 | 302 | 297,000 |
2014/10/28 | 304 | 304 | 293 | 302 | 476,000 |
2014/10/27 | 306 | 306 | 291 | 293 | 602,000 |
2014/10/24 | 315 | 318 | 303 | 304 | 372,000 |
2014/10/23 | 328 | 328 | 295 | 311 | 1,053,000 |
2014/10/22 | 338 | 340 | 326 | 331 | 547,000 |
2014/10/21 | 344 | 345 | 330 | 334 | 370,000 |
2014/10/20 | 345 | 349 | 329 | 344 | 493,000 |
2014/10/17 | 341 | 346 | 325 | 331 | 484,000 |
2014/10/16 | 342 | 351 | 335 | 336 | 574,000 |
2014/10/15 | 341 | 360 | 341 | 356 | 411,000 |
2014/10/14 | 334 | 354 | 333 | 342 | 566,000 |
2014/10/10 | 341 | 354 | 340 | 346 | 586,000 |
2014/10/09 | 386 | 387 | 355 | 356 | 937,000 |
2014/10/08 | 370 | 384 | 367 | 382 | 742,000 |
2014/10/07 | 392 | 394 | 378 | 380 | 822,000 |
2014/10/06 | 380 | 405 | 376 | 395 | 1,793,000 |
2014/10/03 | 366 | 378 | 365 | 371 | 823,000 |
2014/10/02 | 367 | 379 | 362 | 366 | 1,769,000 |
2014/10/01 | 405 | 412 | 385 | 385 | 1,626,000 |
2014/09/30 | 419 | 425 | 387 | 405 | 2,511,000 |
2014/09/29 | 435 | 447 | 417 | 419 | 8,137,000 |
2014/09/26 | 390 | 417 | 383 | 415 | 3,740,000 |
2014/09/25 | 388 | 399 | 376 | 389 | 2,674,000 |
2014/09/24 | 350 | 396 | 350 | 392 | 4,995,000 |
2014/09/22 | 348 | 350 | 334 | 350 | 682,000 |
2014/09/19 | 356 | 358 | 348 | 351 | 467,000 |
2014/09/18 | 357 | 359 | 350 | 353 | 456,000 |
2014/09/17 | 369 | 370 | 346 | 360 | 1,200,000 |
2014/09/16 | 375 | 378 | 365 | 374 | 785,000 |
2014/09/12 | 369 | 374 | 363 | 370 | 780,000 |
2014/09/11 | 354 | 367 | 348 | 365 | 1,000,000 |
2014/09/10 | 350 | 360 | 341 | 352 | 721,000 |
2014/09/09 | 363 | 372 | 356 | 357 | 418,000 |
2014/09/08 | 357 | 372 | 348 | 367 | 687,000 |
2014/09/05 | 361 | 365 | 346 | 358 | 882,000 |
2014/09/04 | 380 | 383 | 357 | 361 | 922,000 |
2014/09/03 | 379 | 395 | 369 | 375 | 1,481,000 |
2014/09/02 | 405 | 407 | 364 | 374 | 2,185,000 |
2014/09/01 | 403 | 413 | 393 | 398 | 1,403,000 |
2014/08/29 | 403 | 410 | 361 | 410 | 2,718,000 |
2014/08/28 | 405 | 431 | 400 | 411 | 6,511,000 |
2014/08/27 | 389 | 450 | 386 | 421 | 12,677,000 |
2014/08/26 | 380 | 396 | 362 | 375 | 7,434,000 |
2014/08/25 | 325 | 404 | 324 | 384 | 32,253,000 |
2014/08/22 | 305 | 335 | 302 | 324 | 11,427,000 |
2014/08/21 | 285 | 345 | 281 | 305 | 18,911,000 |
2014/08/20 | 295 | 302 | 282 | 289 | 5,330,000 |
2014/08/19 | 289 | 347 | 286 | 304 | 30,133,000 |
2014/08/18 | 260 | 275 | 254 | 273 | 3,877,000 |
2014/08/15 | 244 | 258 | 240 | 251 | 2,383,000 |
2014/08/14 | 233 | 248 | 233 | 239 | 928,000 |
2014/08/13 | 238 | 238 | 231 | 232 | 289,000 |
2014/08/12 | 237 | 242 | 228 | 231 | 646,000 |
2014/08/11 | 226 | 232 | 223 | 224 | 642,000 |
2014/08/08 | 237 | 241 | 226 | 234 | 728,000 |
2014/08/07 | 231 | 250 | 231 | 242 | 839,000 |
2014/08/06 | 239 | 241 | 228 | 230 | 858,000 |
2014/08/05 | 258 | 258 | 240 | 241 | 928,000 |
2014/08/04 | 235 | 264 | 235 | 244 | 3,436,000 |
2014/08/01 | 218 | 273 | 218 | 239 | 10,397,000 |
2014/07/31 | 231 | 235 | 214 | 216 | 1,727,000 |
2014/07/30 | 243 | 244 | 234 | 236 | 1,785,000 |
2014/07/29 | 298 | 312 | 247 | 250 | 17,426,000 |
2014/07/28 | 190 | 232 | 190 | 232 | 9,150,000 |
2014/07/25 | 183 | 186 | 182 | 182 | 437,000 |
2014/07/24 | 183 | 183 | 181 | 181 | 36,000 |
2014/07/23 | 182 | 183 | 180 | 181 | 133,000 |
2014/07/22 | 179 | 182 | 179 | 180 | 153,000 |
2014/07/18 | 176 | 179 | 176 | 178 | 59,000 |
2014/07/17 | 175 | 182 | 175 | 179 | 137,000 |
2014/07/16 | 176 | 177 | 174 | 175 | 25,000 |
2014/07/15 | 175 | 177 | 174 | 175 | 36,000 |
2014/07/14 | 175 | 175 | 174 | 174 | 29,000 |
2014/07/11 | 176 | 176 | 174 | 175 | 44,000 |
2014/07/10 | 179 | 179 | 177 | 177 | 70,000 |
2014/07/09 | 179 | 180 | 178 | 179 | 28,000 |
2014/07/08 | 181 | 181 | 179 | 179 | 31,000 |
2014/07/07 | 180 | 182 | 179 | 181 | 144,000 |
2014/07/04 | 179 | 179 | 177 | 178 | 25,000 |
2014/07/03 | 179 | 180 | 176 | 176 | 99,000 |
2014/07/02 | 181 | 181 | 179 | 179 | 67,000 |
2014/07/01 | 178 | 181 | 178 | 180 | 145,000 |
2014/06/30 | 178 | 179 | 173 | 177 | 137,000 |
2014/06/27 | 177 | 177 | 174 | 176 | 50,000 |
2014/06/26 | 176 | 176 | 174 | 175 | 48,000 |
2014/06/25 | 178 | 178 | 175 | 175 | 93,000 |
2014/06/24 | 174 | 178 | 174 | 177 | 84,000 |
2014/06/23 | 179 | 179 | 175 | 176 | 81,000 |
2014/06/20 | 179 | 179 | 176 | 176 | 116,000 |
2014/06/19 | 179 | 179 | 177 | 179 | 128,000 |
2014/06/18 | 176 | 180 | 175 | 179 | 340,000 |
2014/06/17 | 173 | 177 | 172 | 176 | 140,000 |
2014/06/16 | 173 | 175 | 173 | 173 | 114,000 |
2014/06/13 | 170 | 174 | 169 | 173 | 155,000 |
2014/06/12 | 168 | 169 | 167 | 168 | 61,000 |
2014/06/11 | 168 | 171 | 168 | 168 | 48,000 |
2014/06/10 | 172 | 172 | 168 | 168 | 88,000 |
2014/06/09 | 169 | 171 | 168 | 168 | 28,000 |
2014/06/06 | 168 | 169 | 166 | 169 | 59,000 |
2014/06/05 | 170 | 171 | 168 | 168 | 84,000 |
2014/06/04 | 170 | 171 | 170 | 170 | 145,000 |
2014/06/03 | 167 | 172 | 167 | 171 | 117,000 |
2014/06/02 | 168 | 169 | 166 | 166 | 75,000 |
2014/05/30 | 168 | 168 | 166 | 166 | 58,000 |
2014/05/29 | 168 | 170 | 167 | 168 | 95,000 |
2014/05/28 | 164 | 168 | 164 | 167 | 92,000 |
2014/05/27 | 164 | 165 | 162 | 164 | 53,000 |
2014/05/26 | 165 | 166 | 163 | 164 | 44,000 |
2014/05/23 | 160 | 165 | 160 | 162 | 42,000 |
2014/05/22 | 159 | 160 | 158 | 160 | 12,000 |
2014/05/21 | 158 | 160 | 158 | 159 | 45,000 |
2014/05/20 | 166 | 166 | 158 | 158 | 115,000 |
2014/05/19 | 169 | 169 | 164 | 166 | 119,000 |
2014/05/16 | 166 | 166 | 162 | 164 | 132,000 |
2014/05/15 | 165 | 168 | 164 | 167 | 88,000 |
2014/05/14 | 162 | 164 | 161 | 163 | 54,000 |
2014/05/13 | 161 | 163 | 161 | 162 | 104,000 |
2014/05/12 | 164 | 164 | 163 | 163 | 35,000 |
2014/05/09 | 165 | 166 | 163 | 164 | 130,000 |
2014/05/08 | 166 | 168 | 165 | 166 | 45,000 |
2014/05/07 | 167 | 168 | 166 | 166 | 47,000 |
2014/05/02 | 168 | 170 | 167 | 169 | 48,000 |
2014/05/01 | 168 | 169 | 167 | 169 | 86,000 |
2014/04/30 | 172 | 173 | 169 | 169 | 79,000 |
2014/04/28 | 175 | 175 | 170 | 171 | 79,000 |
2014/04/25 | 171 | 174 | 171 | 174 | 69,000 |
2014/04/24 | 171 | 172 | 169 | 171 | 98,000 |
2014/04/23 | 171 | 172 | 171 | 172 | 29,000 |
2014/04/22 | 173 | 174 | 169 | 170 | 112,000 |
2014/04/21 | 176 | 177 | 174 | 175 | 104,000 |
2014/04/18 | 169 | 176 | 169 | 175 | 283,000 |
2014/04/17 | 171 | 171 | 169 | 169 | 44,000 |
2014/04/16 | 167 | 172 | 167 | 171 | 64,000 |
2014/04/15 | 165 | 167 | 165 | 167 | 12,000 |
2014/04/14 | 164 | 166 | 164 | 165 | 12,000 |
2014/04/11 | 164 | 167 | 163 | 165 | 63,000 |
2014/04/10 | 166 | 168 | 165 | 165 | 77,000 |
2014/04/09 | 166 | 167 | 165 | 166 | 51,000 |
2014/04/08 | 167 | 168 | 166 | 166 | 48,000 |
2014/04/07 | 167 | 168 | 167 | 167 | 30,000 |
2014/04/04 | 167 | 169 | 167 | 169 | 39,000 |
2014/04/03 | 169 | 169 | 167 | 169 | 40,000 |
2014/04/02 | 168 | 169 | 167 | 169 | 57,000 |
2014/04/01 | 168 | 170 | 167 | 168 | 102,000 |
2014/03/31 | 171 | 172 | 169 | 170 | 45,000 |
2014/03/28 | 166 | 169 | 165 | 169 | 193,000 |
2014/03/27 | 163 | 170 | 163 | 170 | 136,000 |
2014/03/26 | 171 | 173 | 169 | 173 | 111,000 |
2014/03/25 | 173 | 173 | 168 | 169 | 101,000 |
2014/03/24 | 166 | 173 | 166 | 171 | 62,000 |
2014/03/20 | 168 | 168 | 166 | 166 | 101,000 |
2014/03/19 | 169 | 169 | 167 | 167 | 79,000 |
2014/03/18 | 168 | 169 | 168 | 169 | 61,000 |
2014/03/17 | 169 | 170 | 166 | 166 | 110,000 |
2014/03/14 | 172 | 173 | 168 | 169 | 221,000 |
2014/03/13 | 171 | 177 | 171 | 175 | 166,000 |
2014/03/12 | 172 | 173 | 170 | 173 | 57,000 |
2014/03/11 | 174 | 174 | 172 | 174 | 32,000 |
2014/03/10 | 174 | 175 | 172 | 173 | 41,000 |
2014/03/07 | 173 | 174 | 172 | 174 | 32,000 |
2014/03/06 | 168 | 172 | 168 | 172 | 35,000 |
2014/03/05 | 172 | 172 | 170 | 170 | 22,000 |
2014/03/04 | 167 | 170 | 167 | 170 | 24,000 |
2014/03/03 | 167 | 169 | 166 | 169 | 30,000 |
2014/02/28 | 177 | 177 | 166 | 170 | 130,000 |
2014/02/27 | 175 | 176 | 174 | 174 | 40,000 |
2014/02/26 | 177 | 178 | 175 | 175 | 46,000 |
2014/02/25 | 175 | 177 | 173 | 177 | 61,000 |
2014/02/24 | 175 | 176 | 173 | 173 | 33,000 |
2014/02/21 | 171 | 174 | 171 | 174 | 26,000 |
2014/02/20 | 171 | 172 | 168 | 169 | 73,000 |
2014/02/19 | 174 | 175 | 171 | 171 | 24,000 |
2014/02/18 | 174 | 175 | 172 | 174 | 63,000 |
2014/02/17 | 170 | 172 | 169 | 172 | 30,000 |
2014/02/14 | 177 | 177 | 167 | 170 | 123,000 |
2014/02/13 | 178 | 178 | 173 | 173 | 127,000 |
2014/02/12 | 170 | 173 | 170 | 172 | 46,000 |
2014/02/10 | 170 | 174 | 168 | 170 | 60,000 |
2014/02/07 | 164 | 176 | 164 | 169 | 70,000 |
2014/02/06 | 161 | 165 | 160 | 163 | 60,000 |
2014/02/05 | 161 | 162 | 157 | 160 | 137,000 |
2014/02/04 | 159 | 160 | 154 | 157 | 288,000 |
2014/02/03 | 171 | 173 | 169 | 169 | 119,000 |
2014/01/31 | 176 | 176 | 173 | 175 | 89,000 |
2014/01/30 | 177 | 177 | 174 | 174 | 190,000 |
2014/01/29 | 178 | 180 | 178 | 179 | 117,000 |
2014/01/28 | 179 | 180 | 177 | 177 | 186,000 |
2014/01/27 | 179 | 179 | 176 | 177 | 256,000 |
2014/01/24 | 181 | 182 | 180 | 181 | 177,000 |
2014/01/23 | 186 | 186 | 182 | 183 | 86,000 |
2014/01/22 | 185 | 186 | 184 | 185 | 107,000 |
2014/01/21 | 186 | 186 | 184 | 186 | 91,000 |
2014/01/20 | 184 | 187 | 183 | 186 | 121,000 |
2014/01/17 | 181 | 185 | 181 | 183 | 74,000 |
2014/01/16 | 185 | 185 | 181 | 183 | 185,000 |
2014/01/15 | 183 | 185 | 182 | 184 | 169,000 |
2014/01/14 | 183 | 183 | 181 | 181 | 79,000 |
2014/01/10 | 182 | 184 | 182 | 184 | 78,000 |
2014/01/09 | 185 | 185 | 181 | 183 | 184,000 |
2014/01/08 | 183 | 185 | 182 | 184 | 42,000 |
2014/01/07 | 183 | 185 | 182 | 183 | 128,000 |
2014/01/06 | 183 | 184 | 178 | 183 | 147,000 |