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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,807 | 1,814 | 1,796 | 1,801 | 6,600 |
| 2019/12/27 | 1,809 | 1,813 | 1,796 | 1,802 | 5,700 |
| 2019/12/26 | 1,785 | 1,802 | 1,780 | 1,798 | 12,600 |
| 2019/12/25 | 1,795 | 1,796 | 1,784 | 1,788 | 8,200 |
| 2019/12/24 | 1,793 | 1,797 | 1,790 | 1,791 | 6,100 |
| 2019/12/23 | 1,800 | 1,801 | 1,792 | 1,792 | 9,000 |
| 2019/12/20 | 1,812 | 1,812 | 1,796 | 1,799 | 13,400 |
| 2019/12/19 | 1,800 | 1,808 | 1,797 | 1,800 | 10,200 |
| 2019/12/18 | 1,810 | 1,813 | 1,797 | 1,800 | 16,000 |
| 2019/12/17 | 1,815 | 1,822 | 1,800 | 1,809 | 16,600 |
| 2019/12/16 | 1,817 | 1,817 | 1,802 | 1,812 | 10,800 |
| 2019/12/13 | 1,827 | 1,830 | 1,805 | 1,808 | 24,700 |
| 2019/12/12 | 1,811 | 1,817 | 1,807 | 1,811 | 9,400 |
| 2019/12/11 | 1,826 | 1,827 | 1,804 | 1,810 | 19,300 |
| 2019/12/10 | 1,817 | 1,820 | 1,803 | 1,813 | 7,300 |
| 2019/12/09 | 1,828 | 1,830 | 1,811 | 1,817 | 11,200 |
| 2019/12/06 | 1,802 | 1,812 | 1,797 | 1,808 | 8,300 |
| 2019/12/05 | 1,790 | 1,805 | 1,786 | 1,802 | 9,600 |
| 2019/12/04 | 1,770 | 1,796 | 1,764 | 1,788 | 13,700 |
| 2019/12/03 | 1,786 | 1,791 | 1,772 | 1,778 | 20,400 |
| 2019/12/02 | 1,813 | 1,813 | 1,786 | 1,788 | 7,500 |
| 2019/11/29 | 1,784 | 1,794 | 1,775 | 1,779 | 7,000 |
| 2019/11/28 | 1,795 | 1,805 | 1,784 | 1,784 | 14,000 |
| 2019/11/27 | 1,788 | 1,801 | 1,780 | 1,794 | 14,500 |
| 2019/11/26 | 1,779 | 1,796 | 1,771 | 1,771 | 10,300 |
| 2019/11/25 | 1,813 | 1,813 | 1,769 | 1,769 | 13,700 |
| 2019/11/22 | 1,784 | 1,796 | 1,775 | 1,776 | 11,000 |
| 2019/11/21 | 1,789 | 1,802 | 1,769 | 1,788 | 20,100 |
| 2019/11/20 | 1,804 | 1,813 | 1,788 | 1,792 | 15,500 |
| 2019/11/19 | 1,819 | 1,830 | 1,787 | 1,804 | 17,700 |
| 2019/11/18 | 1,831 | 1,831 | 1,800 | 1,807 | 7,400 |
| 2019/11/15 | 1,786 | 1,833 | 1,786 | 1,830 | 22,400 |
| 2019/11/14 | 1,801 | 1,822 | 1,782 | 1,784 | 27,800 |
| 2019/11/13 | 1,807 | 1,829 | 1,807 | 1,810 | 21,500 |
| 2019/11/12 | 1,817 | 1,835 | 1,796 | 1,815 | 34,300 |
| 2019/11/11 | 1,750 | 1,830 | 1,750 | 1,817 | 27,500 |
| 2019/11/08 | 1,775 | 1,783 | 1,770 | 1,771 | 22,100 |
| 2019/11/07 | 1,764 | 1,764 | 1,750 | 1,760 | 10,700 |
| 2019/11/06 | 1,762 | 1,772 | 1,752 | 1,758 | 18,100 |
| 2019/11/05 | 1,732 | 1,771 | 1,724 | 1,762 | 27,400 |
| 2019/11/01 | 1,710 | 1,715 | 1,696 | 1,715 | 7,800 |
| 2019/10/31 | 1,723 | 1,732 | 1,717 | 1,719 | 9,800 |
| 2019/10/30 | 1,724 | 1,727 | 1,713 | 1,715 | 30,400 |
| 2019/10/29 | 1,730 | 1,737 | 1,722 | 1,726 | 19,900 |
| 2019/10/28 | 1,715 | 1,723 | 1,707 | 1,723 | 18,100 |
| 2019/10/25 | 1,714 | 1,717 | 1,699 | 1,715 | 11,000 |
| 2019/10/24 | 1,710 | 1,731 | 1,704 | 1,710 | 26,900 |
| 2019/10/23 | 1,713 | 1,719 | 1,692 | 1,709 | 27,300 |
| 2019/10/21 | 1,698 | 1,715 | 1,696 | 1,704 | 56,300 |
| 2019/10/18 | 1,681 | 1,717 | 1,681 | 1,700 | 111,700 |
| 2019/10/17 | 1,670 | 1,700 | 1,670 | 1,689 | 133,500 |
| 2019/10/16 | 1,694 | 1,697 | 1,680 | 1,692 | 60,000 |
| 2019/10/15 | 1,683 | 1,708 | 1,683 | 1,693 | 8,700 |
| 2019/10/11 | 1,685 | 1,697 | 1,671 | 1,675 | 7,300 |
| 2019/10/10 | 1,681 | 1,698 | 1,674 | 1,680 | 4,200 |
| 2019/10/09 | 1,667 | 1,685 | 1,667 | 1,681 | 6,200 |
| 2019/10/08 | 1,660 | 1,678 | 1,657 | 1,668 | 9,500 |
| 2019/10/07 | 1,644 | 1,659 | 1,641 | 1,656 | 4,200 |
| 2019/10/04 | 1,622 | 1,649 | 1,620 | 1,649 | 4,500 |
| 2019/10/03 | 1,634 | 1,636 | 1,621 | 1,629 | 7,000 |
| 2019/10/02 | 1,650 | 1,664 | 1,641 | 1,647 | 3,900 |
| 2019/10/01 | 1,655 | 1,670 | 1,650 | 1,653 | 17,000 |
| 2019/09/30 | 1,658 | 1,665 | 1,651 | 1,654 | 6,700 |
| 2019/09/27 | 1,668 | 1,687 | 1,646 | 1,674 | 11,800 |
| 2019/09/26 | 1,665 | 1,686 | 1,664 | 1,683 | 16,300 |
| 2019/09/25 | 1,647 | 1,664 | 1,638 | 1,655 | 5,500 |
| 2019/09/24 | 1,655 | 1,669 | 1,641 | 1,647 | 7,600 |
| 2019/09/20 | 1,647 | 1,653 | 1,635 | 1,643 | 7,100 |
| 2019/09/19 | 1,619 | 1,658 | 1,619 | 1,647 | 11,600 |
| 2019/09/18 | 1,642 | 1,652 | 1,616 | 1,626 | 9,500 |
| 2019/09/17 | 1,658 | 1,667 | 1,629 | 1,637 | 9,400 |
| 2019/09/13 | 1,659 | 1,659 | 1,627 | 1,651 | 12,600 |
| 2019/09/12 | 1,657 | 1,666 | 1,647 | 1,656 | 9,600 |
| 2019/09/11 | 1,638 | 1,651 | 1,634 | 1,651 | 18,800 |
| 2019/09/10 | 1,621 | 1,647 | 1,621 | 1,635 | 8,500 |
| 2019/09/09 | 1,610 | 1,620 | 1,610 | 1,620 | 3,500 |
| 2019/09/06 | 1,599 | 1,612 | 1,587 | 1,610 | 5,700 |
| 2019/09/05 | 1,571 | 1,593 | 1,571 | 1,589 | 13,200 |
| 2019/09/04 | 1,572 | 1,579 | 1,556 | 1,571 | 9,400 |
| 2019/09/03 | 1,569 | 1,591 | 1,556 | 1,572 | 10,300 |
| 2019/09/02 | 1,570 | 1,578 | 1,552 | 1,574 | 3,800 |
| 2019/08/30 | 1,550 | 1,588 | 1,550 | 1,577 | 10,000 |
| 2019/08/29 | 1,548 | 1,559 | 1,530 | 1,548 | 35,500 |
| 2019/08/28 | 1,531 | 1,567 | 1,525 | 1,557 | 38,700 |
| 2019/08/27 | 1,550 | 1,553 | 1,538 | 1,538 | 3,300 |
| 2019/08/26 | 1,551 | 1,551 | 1,540 | 1,540 | 6,800 |
| 2019/08/23 | 1,574 | 1,580 | 1,564 | 1,566 | 15,600 |
| 2019/08/22 | 1,591 | 1,600 | 1,571 | 1,572 | 4,500 |
| 2019/08/21 | 1,590 | 1,602 | 1,587 | 1,590 | 4,400 |
| 2019/08/20 | 1,597 | 1,610 | 1,584 | 1,607 | 10,600 |
| 2019/08/19 | 1,575 | 1,608 | 1,575 | 1,597 | 12,100 |
| 2019/08/16 | 1,556 | 1,572 | 1,554 | 1,564 | 7,100 |
| 2019/08/15 | 1,562 | 1,568 | 1,540 | 1,568 | 16,300 |
| 2019/08/14 | 1,606 | 1,608 | 1,587 | 1,588 | 7,700 |
| 2019/08/13 | 1,580 | 1,598 | 1,565 | 1,587 | 11,700 |
| 2019/08/09 | 1,577 | 1,622 | 1,556 | 1,587 | 42,700 |
| 2019/08/08 | 1,590 | 1,600 | 1,563 | 1,577 | 43,300 |
| 2019/08/07 | 1,610 | 1,610 | 1,577 | 1,585 | 40,200 |
| 2019/08/06 | 1,601 | 1,620 | 1,580 | 1,616 | 12,100 |
| 2019/08/05 | 1,660 | 1,660 | 1,595 | 1,630 | 36,800 |
| 2019/08/02 | 1,698 | 1,698 | 1,646 | 1,662 | 42,100 |
| 2019/08/01 | 1,701 | 1,704 | 1,699 | 1,703 | 2,600 |
| 2019/07/31 | 1,710 | 1,724 | 1,708 | 1,712 | 3,900 |
| 2019/07/30 | 1,702 | 1,710 | 1,701 | 1,710 | 2,600 |
| 2019/07/29 | 1,716 | 1,716 | 1,697 | 1,702 | 13,500 |
| 2019/07/26 | 1,710 | 1,713 | 1,687 | 1,711 | 5,900 |
| 2019/07/25 | 1,707 | 1,721 | 1,707 | 1,710 | 4,800 |
| 2019/07/24 | 1,699 | 1,711 | 1,696 | 1,705 | 6,200 |
| 2019/07/23 | 1,697 | 1,725 | 1,697 | 1,700 | 4,300 |
| 2019/07/22 | 1,700 | 1,721 | 1,688 | 1,697 | 15,000 |
| 2019/07/19 | 1,689 | 1,709 | 1,689 | 1,700 | 15,100 |
| 2019/07/18 | 1,723 | 1,723 | 1,665 | 1,677 | 12,000 |
| 2019/07/17 | 1,715 | 1,731 | 1,701 | 1,723 | 10,900 |
| 2019/07/16 | 1,707 | 1,735 | 1,705 | 1,720 | 17,700 |
| 2019/07/12 | 1,728 | 1,730 | 1,703 | 1,705 | 11,800 |
| 2019/07/11 | 1,710 | 1,732 | 1,710 | 1,727 | 6,800 |
| 2019/07/10 | 1,706 | 1,721 | 1,704 | 1,708 | 6,300 |
| 2019/07/09 | 1,710 | 1,718 | 1,697 | 1,704 | 8,800 |
| 2019/07/08 | 1,723 | 1,724 | 1,706 | 1,709 | 5,300 |
| 2019/07/05 | 1,730 | 1,742 | 1,717 | 1,726 | 6,800 |
| 2019/07/04 | 1,691 | 1,735 | 1,691 | 1,722 | 20,900 |
| 2019/07/03 | 1,682 | 1,687 | 1,673 | 1,687 | 3,500 |
| 2019/07/02 | 1,671 | 1,692 | 1,671 | 1,683 | 7,800 |
| 2019/07/01 | 1,660 | 1,678 | 1,659 | 1,673 | 10,500 |
| 2019/06/28 | 1,652 | 1,666 | 1,650 | 1,658 | 3,900 |
| 2019/06/27 | 1,635 | 1,668 | 1,635 | 1,667 | 5,700 |
| 2019/06/26 | 1,649 | 1,661 | 1,639 | 1,645 | 6,200 |
| 2019/06/25 | 1,652 | 1,668 | 1,647 | 1,651 | 4,400 |
| 2019/06/24 | 1,661 | 1,663 | 1,642 | 1,651 | 15,700 |
| 2019/06/21 | 1,635 | 1,674 | 1,626 | 1,661 | 58,100 |
| 2019/06/20 | 1,632 | 1,644 | 1,609 | 1,639 | 14,700 |
| 2019/06/19 | 1,600 | 1,642 | 1,594 | 1,632 | 35,700 |
| 2019/06/18 | 1,633 | 1,634 | 1,581 | 1,581 | 43,800 |
| 2019/06/17 | 1,652 | 1,653 | 1,634 | 1,636 | 12,500 |
| 2019/06/14 | 1,659 | 1,671 | 1,651 | 1,651 | 21,800 |
| 2019/06/13 | 1,670 | 1,681 | 1,645 | 1,658 | 10,400 |
| 2019/06/12 | 1,673 | 1,684 | 1,651 | 1,670 | 18,600 |
| 2019/06/11 | 1,685 | 1,689 | 1,663 | 1,669 | 14,700 |
| 2019/06/10 | 1,647 | 1,703 | 1,647 | 1,691 | 16,600 |
| 2019/06/07 | 1,681 | 1,695 | 1,658 | 1,687 | 13,400 |
| 2019/06/06 | 1,702 | 1,704 | 1,678 | 1,680 | 8,500 |
| 2019/06/05 | 1,697 | 1,706 | 1,672 | 1,697 | 20,600 |
| 2019/06/04 | 1,656 | 1,696 | 1,652 | 1,675 | 17,500 |
| 2019/06/03 | 1,650 | 1,665 | 1,628 | 1,654 | 13,300 |
| 2019/05/31 | 1,680 | 1,685 | 1,656 | 1,677 | 21,400 |
| 2019/05/30 | 1,677 | 1,709 | 1,665 | 1,704 | 8,700 |
| 2019/05/29 | 1,700 | 1,700 | 1,681 | 1,683 | 14,400 |
| 2019/05/28 | 1,702 | 1,702 | 1,679 | 1,701 | 11,900 |
| 2019/05/27 | 1,705 | 1,705 | 1,685 | 1,702 | 8,000 |
| 2019/05/24 | 1,736 | 1,736 | 1,689 | 1,704 | 16,200 |
| 2019/05/23 | 1,750 | 1,750 | 1,717 | 1,739 | 15,700 |
| 2019/05/22 | 1,760 | 1,763 | 1,728 | 1,752 | 12,800 |
| 2019/05/21 | 1,751 | 1,771 | 1,715 | 1,757 | 27,000 |
| 2019/05/20 | 1,805 | 1,805 | 1,761 | 1,777 | 18,400 |
| 2019/05/17 | 1,798 | 1,860 | 1,793 | 1,805 | 36,700 |
| 2019/05/16 | 1,783 | 1,813 | 1,757 | 1,798 | 32,100 |
| 2019/05/15 | 1,778 | 1,788 | 1,775 | 1,787 | 16,100 |
| 2019/05/14 | 1,762 | 1,778 | 1,733 | 1,778 | 31,300 |
| 2019/05/13 | 1,821 | 1,821 | 1,774 | 1,774 | 14,700 |
| 2019/05/10 | 1,791 | 1,819 | 1,764 | 1,805 | 22,000 |
| 2019/05/09 | 1,831 | 1,831 | 1,770 | 1,791 | 37,800 |
| 2019/05/08 | 1,883 | 1,883 | 1,825 | 1,838 | 28,200 |
| 2019/05/07 | 1,952 | 1,988 | 1,890 | 1,895 | 21,000 |
| 2019/04/26 | 1,946 | 1,966 | 1,914 | 1,952 | 13,100 |
| 2019/04/25 | 1,892 | 1,948 | 1,889 | 1,948 | 41,000 |
| 2019/04/24 | 1,871 | 1,923 | 1,837 | 1,892 | 39,700 |
| 2019/04/23 | 1,862 | 1,884 | 1,852 | 1,875 | 5,200 |
| 2019/04/22 | 1,842 | 1,871 | 1,829 | 1,862 | 14,000 |
| 2019/04/19 | 1,851 | 1,851 | 1,829 | 1,842 | 7,900 |
| 2019/04/18 | 1,848 | 1,848 | 1,821 | 1,823 | 8,300 |
| 2019/04/17 | 1,858 | 1,872 | 1,843 | 1,848 | 9,200 |
| 2019/04/16 | 1,847 | 1,867 | 1,847 | 1,857 | 4,700 |
| 2019/04/15 | 1,846 | 1,859 | 1,833 | 1,846 | 11,900 |
| 2019/04/12 | 1,870 | 1,880 | 1,839 | 1,844 | 14,100 |
| 2019/04/11 | 1,875 | 1,876 | 1,862 | 1,867 | 8,600 |
| 2019/04/10 | 1,885 | 1,885 | 1,866 | 1,874 | 5,100 |
| 2019/04/09 | 1,880 | 1,887 | 1,865 | 1,881 | 4,900 |
| 2019/04/08 | 1,904 | 1,908 | 1,865 | 1,874 | 8,800 |
| 2019/04/05 | 1,895 | 1,918 | 1,878 | 1,901 | 9,300 |
| 2019/04/04 | 1,893 | 1,893 | 1,872 | 1,877 | 10,600 |
| 2019/04/03 | 1,871 | 1,886 | 1,852 | 1,881 | 15,000 |
| 2019/04/02 | 1,886 | 1,893 | 1,871 | 1,877 | 13,900 |
| 2019/04/01 | 1,902 | 1,919 | 1,869 | 1,883 | 34,700 |
| 2019/03/29 | 1,877 | 1,911 | 1,860 | 1,885 | 16,500 |
| 2019/03/28 | 1,897 | 1,897 | 1,874 | 1,885 | 12,600 |
| 2019/03/27 | 1,886 | 1,902 | 1,855 | 1,895 | 19,700 |
| 2019/03/26 | 1,901 | 1,958 | 1,901 | 1,937 | 37,800 |
| 2019/03/25 | 1,897 | 1,897 | 1,872 | 1,888 | 16,000 |
| 2019/03/22 | 1,886 | 1,906 | 1,877 | 1,899 | 14,700 |
| 2019/03/20 | 1,891 | 1,892 | 1,873 | 1,880 | 13,300 |
| 2019/03/19 | 1,921 | 1,921 | 1,891 | 1,891 | 13,400 |
| 2019/03/18 | 1,910 | 1,932 | 1,910 | 1,924 | 10,500 |
| 2019/03/15 | 1,907 | 1,923 | 1,882 | 1,909 | 10,400 |
| 2019/03/14 | 1,892 | 1,914 | 1,877 | 1,878 | 11,500 |
| 2019/03/13 | 1,898 | 1,922 | 1,888 | 1,892 | 12,500 |
| 2019/03/12 | 1,882 | 1,918 | 1,882 | 1,912 | 8,700 |
| 2019/03/11 | 1,862 | 1,890 | 1,850 | 1,886 | 18,200 |
| 2019/03/08 | 1,942 | 1,942 | 1,875 | 1,879 | 28,200 |
| 2019/03/07 | 1,973 | 1,973 | 1,937 | 1,955 | 12,000 |
| 2019/03/06 | 1,936 | 1,975 | 1,936 | 1,975 | 13,000 |
| 2019/03/05 | 1,941 | 1,949 | 1,936 | 1,941 | 12,800 |
| 2019/03/04 | 1,945 | 1,948 | 1,936 | 1,946 | 8,200 |
| 2019/03/01 | 1,952 | 1,956 | 1,937 | 1,944 | 11,500 |
| 2019/02/28 | 1,948 | 1,963 | 1,943 | 1,952 | 6,500 |
| 2019/02/27 | 1,953 | 1,964 | 1,937 | 1,959 | 9,300 |
| 2019/02/26 | 1,959 | 1,960 | 1,934 | 1,937 | 8,100 |
| 2019/02/25 | 1,940 | 1,961 | 1,934 | 1,960 | 20,700 |
| 2019/02/22 | 1,947 | 1,947 | 1,917 | 1,936 | 9,300 |
| 2019/02/21 | 1,945 | 1,959 | 1,937 | 1,939 | 9,400 |
| 2019/02/20 | 1,953 | 1,958 | 1,941 | 1,948 | 15,200 |
| 2019/02/19 | 1,935 | 1,967 | 1,935 | 1,953 | 12,100 |
| 2019/02/18 | 1,945 | 1,962 | 1,942 | 1,962 | 9,300 |
| 2019/02/15 | 1,919 | 1,946 | 1,918 | 1,945 | 5,500 |
| 2019/02/14 | 1,939 | 1,971 | 1,933 | 1,940 | 8,700 |
| 2019/02/13 | 1,948 | 1,949 | 1,873 | 1,939 | 30,300 |
| 2019/02/12 | 1,979 | 1,979 | 1,942 | 1,943 | 14,300 |
| 2019/02/08 | 1,985 | 2,004 | 1,961 | 1,992 | 14,000 |
| 2019/02/07 | 2,001 | 2,018 | 1,968 | 1,987 | 9,100 |
| 2019/02/06 | 2,011 | 2,022 | 1,996 | 2,003 | 10,500 |
| 2019/02/05 | 1,996 | 2,032 | 1,961 | 2,022 | 23,400 |
| 2019/02/04 | 1,960 | 2,027 | 1,960 | 1,997 | 19,900 |
| 2019/02/01 | 1,958 | 1,965 | 1,944 | 1,960 | 22,300 |
| 2019/01/31 | 1,969 | 1,983 | 1,958 | 1,958 | 7,600 |
| 2019/01/30 | 1,994 | 1,994 | 1,969 | 1,969 | 15,100 |
| 2019/01/29 | 1,993 | 1,996 | 1,979 | 1,994 | 15,600 |
| 2019/01/28 | 2,004 | 2,014 | 1,991 | 1,993 | 13,100 |
| 2019/01/25 | 1,999 | 2,035 | 1,994 | 1,994 | 59,600 |
| 2019/01/24 | 2,025 | 2,027 | 1,992 | 1,999 | 17,000 |
| 2019/01/23 | 2,000 | 2,022 | 1,999 | 2,012 | 9,700 |
| 2019/01/22 | 2,023 | 2,023 | 2,005 | 2,010 | 5,200 |
| 2019/01/21 | 2,021 | 2,067 | 2,014 | 2,023 | 57,000 |
| 2019/01/18 | 1,988 | 2,041 | 1,988 | 2,020 | 23,100 |
| 2019/01/17 | 1,991 | 2,001 | 1,968 | 1,980 | 11,300 |
| 2019/01/16 | 2,012 | 2,012 | 1,972 | 1,972 | 24,800 |
| 2019/01/15 | 2,009 | 2,028 | 1,996 | 2,010 | 30,200 |
| 2019/01/11 | 2,040 | 2,040 | 2,011 | 2,019 | 11,600 |
| 2019/01/10 | 2,037 | 2,049 | 2,015 | 2,046 | 14,800 |
| 2019/01/09 | 2,036 | 2,059 | 2,018 | 2,037 | 22,000 |
| 2019/01/08 | 2,038 | 2,082 | 2,033 | 2,046 | 29,300 |
| 2019/01/07 | 2,061 | 2,105 | 2,026 | 2,034 | 58,600 |
| 2019/01/04 | 2,042 | 2,049 | 2,007 | 2,040 | 14,000 |